矽格 (6257)-富邦-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
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/04/26	16.2	71.18	6	71.28	71.50	10.2	6,386	0.16%
2024/04/25	0	0.00	5	69.90	70.20	-5	6,379	-0.08%
2024/04/24	6	69.35	0.1	70.20	70.40	5.9	6,374	0.09%
2024/04/23	2	68.30	13	67.90	68.30	-11	6,362	-0.17%
2024/04/22	0	0.00	1	70.20	68.30	-1	6,358	-0.02%
2024/04/19	7	69.51	0	0.00	70.50	7	6,293	0.11%
2024/04/16	3	70.03	7	70.64	70.60	-4	6,136	-0.07%
2024/04/15	3	71.93	2	72.25	72.00	1	6,060	0.02%
2024/04/12	10	73.37	24	73.20	73.20	-14	6,030	-0.23%
2024/04/11	21	72.00	1	72.00	72.80	20	5,949	0.34%
2024/04/10	16	71.61	6	72.00	72.40	10	5,892	0.17%
2024/04/09	0	0.00	5	71.44	71.10	-5	5,828	-0.09%
2024/04/08	3	70.60	0	71.60	70.80	3	5,787	0.05%
2024/04/03	2	71.95	0	0.00	71.80	2	5,763	0.03%
2024/04/02	0	0.00	3	72.20	73.00	-3	5,753	-0.05%
2024/04/01	2	71.60	4	71.70	71.60	-2	5,670	-0.04%
2024/03/29	9	70.98	2	71.30	71.00	7	5,597	0.13%
2024/03/28	9	73.93	7	73.36	72.00	2	5,390	0.04%
2024/03/27	14	72.14	7	72.77	73.80	7	5,144	0.14%
2024/03/26	7	71.46	4	71.20	71.00	3	4,978	0.06%
2024/03/25	4	72.33	2	72.30	72.30	2	4,974	0.04%
2024/03/22	2	73.20	7	73.59	72.40	-5	4,944	-0.10%
2024/03/21	4	74.98	12	75.10	74.70	-8	4,910	-0.16%
2024/03/20	8.2	77.07	12.3	77.66	75.60	-4.1	5,085	-0.08%
2024/03/19	1	72.80	6	72.90	73.50	-5	5,072	-0.10%
2024/03/18	15	71.67	38	71.83	72.10	-23	4,948	-0.46%
2024/03/15	1	67.90	0	0.00	68.80	1	4,832	0.02%
2024/03/14	3	69.17	0	0.00	68.80	3	4,777	0.06%
2024/03/13	3	70.10	4	69.98	70.10	-1	4,716	-0.02%
2024/03/12	0	0.00	4	70.02	69.90	-4	4,674	-0.09%
2024/03/11	5	68.74	0	0.00	68.40	5	4,698	0.11%
2024/03/08	5	70.42	4	70.53	69.00	1	4,758	0.02%
2024/03/07	11	70.15	3	70.47	69.60	8	4,727	0.17%
2024/03/06	4	69.88	7	69.74	70.20	-3	4,786	-0.06%
2024/03/05	4	67.98	0	0.00	68.10	4	4,965	0.08%
2024/03/04	1	67.60	1	68.10	67.90	0	5,024	0.00%
2024/03/01	26	67.84	23	68.65	67.20	3	4,971	0.06%
2024/02/29	4	70.25	4	70.70	70.30	0	4,814	0.00%
2024/02/27	3	69.70	6	70.47	70.00	-3	4,781	-0.06%
2024/02/26	8	73.70	4	72.40	72.30	4	4,667	0.09%
2024/02/23	20	73.93	72.2	73.05	72.50	-52.2	4,542	-1.15%
2024/02/22	8.1	69.86	13	70.52	70.80	-4.9	4,207	-0.12%
2024/02/21	3	68.93	2	69.30	68.80	1	4,122	0.02%
2024/02/20	2	68.35	3	69.50	68.20	-1	4,144	-0.02%
2024/02/19	5	69.46	26	69.05	70.00	-21	4,099	-0.51%
2024/02/16	4	69.57	1	69.60	69.50	3	4,088	0.07%
2024/02/15	0	0.00	14.5	68.10	68.20	-14.5	4,032	-0.36%
2024/02/05	1	65.50	0	0.00	65.30	1	3,992	0.03%
2024/02/02	22	66.12	0	0.00	65.70	22	3,999	0.55%
2024/02/01	2	67.15	1	67.50	66.60	1	3,997	0.03%
2024/01/31	2	68.00	5.2	67.79	67.70	-3.2	4,025	-0.08%
2024/01/30	1	66.60	6	66.70	66.50	-5	4,054	-0.12%
2024/01/26	3	68.57	4	67.75	67.20	-1	4,139	-0.02%
2024/01/25	1	68.50	4	68.58	68.70	-3	4,117	-0.07%
2024/01/24	2	68.25	8	68.31	68.00	-6	4,103	-0.15%
2024/01/23	11	68.02	6	68.30	68.10	5	4,111	0.12%
2024/01/22	11	68.06	3	68.40	68.00	8	4,084	0.20%
2024/01/19	7	66.26	0.1	66.00	66.50	6.9	3,970	0.17%
2024/01/18	1	66.00	0	0.00	65.30	1	4,006	0.02%
2024/01/17	0	0.00	3	65.90	65.80	-3	4,124	-0.07%
2024/01/16	0	0.00	2.2	65.21	66.10	-2.2	4,139	-0.05%
2024/01/15	0	0.00	13	64.90	65.40	-13	4,157	-0.31%
2024/01/12	13	64.09	0	0.00	64.30	13	4,216	0.31%
2024/01/11	4	63.88	0	0.00	64.20	4	4,308	0.09%
2024/01/10	5	64.32	5	64.40	64.60	0	4,367	0.00%
2024/01/08	0.1	64.50	1	64.10	63.90	-0.9	4,508	-0.02%
2024/01/05	2	64.80	0	0.00	64.90	2	4,636	0.04%
2024/01/04	1	64.70	0	0.00	65.00	1	4,642	0.02%
2024/01/02	0	0.00	1	64.80	64.60	-1	4,648	-0.02%
2023/12/29	5	65.12	4	65.35	65.20	1	4,647	0.02%
2023/12/28	1	66.00	3	66.43	66.00	-2	4,599	-0.04%
2023/12/27	0	0.00	0	67.30	67.30	0	4,574	0.00%
2023/12/26	0	0.00	0	66.90	66.80	0	4,565	0.00%
2023/12/25	1.7	67.56	5	67.22	66.40	-3.3	4,552	-0.07%
2023/12/21	2	68.60	1	68.60	68.10	1	4,515	0.02%
2023/12/20	0	68.80	2	68.50	68.80	-2	4,488	-0.04%
2023/12/19	0.1	67.20	3	68.13	67.80	-2.9	4,433	-0.07%
2023/12/18	4	68.58	42	68.26	68.50	-38	4,437	-0.86%
2023/12/15	53.7	68.20	43.1	68.80	67.20	10.7	4,545	0.23%
2023/12/14	30	70.30	80.7	69.93	71.90	-50.7	4,467	-1.13%
2023/12/13	5	66.38	5	66.26	66.40	0	4,163	0.00%
2023/12/12	7	65.93	6	65.95	65.80	1	4,245	0.02%
2023/12/11	2.1	64.60	2	64.75	65.00	0.1	4,209	0.00%
2023/12/08	4	65.05	2	64.70	64.70	2	4,198	0.05%
2023/12/07	1	65.90	3	65.50	64.60	-2	4,183	-0.05%
2023/12/06	4.1	64.66	6	64.68	65.40	-1.9	4,158	-0.05%
2023/12/05	3.2	65.08	1	65.10	65.50	2.2	4,084	0.05%
2023/12/04	4	65.50	23	65.47	66.00	-19	4,013	-0.47%
2023/12/01	18	65.57	11.5	65.74	65.80	6.5	3,943	0.16%
2023/11/30	24	64.23	36.1	63.82	63.80	-12.1	3,722	-0.33%
2023/11/29	1	61.80	9.2	61.96	62.00	-8.2	3,478	-0.23%
2023/11/28	0	0.00	2	60.90	60.60	-2	3,403	-0.06%
2023/11/27	2	60.20	2	60.10	60.00	0	3,449	0.00%
2023/11/24	2	60.80	10.1	60.88	60.70	-8.1	3,493	-0.23%
2023/11/23	0	0.00	10	61.03	60.90	-10	3,515	-0.28%
2023/11/22	1	60.80	1	60.80	60.90	0	3,537	0.00%
2023/11/21	4	61.30	9	61.17	60.70	-5	3,565	-0.14%
2023/11/20	10	61.10	0	0.00	61.40	10	3,673	0.27%
2023/11/17	13.5	61.51	13.2	61.42	61.00	0.3	3,803	0.01%
2023/11/16	1	61.10	1	61.50	61.50	0	3,785	0.00%
2023/11/15	3	61.00	1	62.28	60.90	2	3,836	0.05%
2023/11/14	0	0.00	5	61.20	61.50	-5	3,792	-0.13%
2023/11/10	2	60.20	1	60.20	60.20	1	3,769	0.03%
2023/11/09	3	60.80	1	61.40	60.80	2	3,748	0.05%
2023/11/08	1.1	61.60	1	61.60	61.40	0.1	3,736	0.00%
2023/11/07	3	60.40	5	61.14	61.70	-2	3,702	-0.05%
2023/11/06	6	61.70	2	61.50	61.50	4	3,649	0.11%
2023/11/03	1	61.30	11	61.19	61.50	-10	3,596	-0.28%
2023/11/02	5	60.30	6	60.45	60.90	-1	3,546	-0.03%
2023/11/01	2	59.45	0	0.00	59.70	2	3,503	0.06%
2023/10/31	0	0.00	1	59.60	59.30	-1	3,490	-0.03%
2023/10/30	0	0.00	2	59.90	59.90	-2	3,486	-0.06%
2023/10/27	8	59.73	1	59.70	59.40	7	3,500	0.20%
2023/10/26	7	60.73	2	61.05	60.20	5	3,491	0.14%
2023/10/25	5	61.20	7.3	61.72	62.00	-2.3	3,448	-0.07%
2023/10/24	0	0.00	6	60.55	60.70	-6	3,402	-0.18%
2023/10/23	8	61.09	3	60.30	59.90	5	3,432	0.15%
2023/10/20	4	61.00	5	60.68	60.80	-1	3,445	-0.03%
2023/10/19	18	60.57	11	60.75	60.70	7	3,413	0.21%
2023/10/18	3	59.67	3.1	60.17	60.00	0	3,342	0.00%
2023/10/17	4	60.70	14.1	60.49	60.70	-10.1	3,292	-0.31%
2023/10/16	2	59.45	3	59.20	59.20	-1	3,230	-0.03%
2023/10/13	7.1	59.93	30.4	59.79	60.00	-23.3	3,223	-0.72%
2023/10/12	0	0.00	5	58.16	58.30	-5	3,118	-0.16%
2023/10/11	5	58.20	11.2	58.33	57.80	-6.2	3,134	-0.20%
2023/10/06	1	57.60	3	57.63	57.50	-2	3,133	-0.06%
2023/10/05	11	57.99	3	57.87	57.60	8	3,142	0.25%
2023/10/04	1	57.20	1	57.20	57.60	0	3,130	0.00%
2023/10/03	11	57.72	3	57.93	57.50	8	3,132	0.26%
2023/10/02	8	57.59	0	0.00	57.70	8	3,151	0.25%
2023/09/28	0	0.00	2	57.10	57.40	-2	3,183	-0.06%
2023/09/27	0	0.00	7.1	57.00	56.90	-7.1	3,296	-0.21%
2023/09/26	5.2	57.16	0	0.00	56.70	5.2	3,299	0.16%
2023/09/25	6	58.25	1	58.30	58.30	5	3,259	0.15%
2023/09/22	3	56.94	2	57.30	57.50	1	3,247	0.03%
2023/09/21	21	57.02	19.3	56.91	57.20	1.7	3,216	0.05%
2023/09/20	21.1	59.14	12	59.59	58.00	9.1	3,167	0.29%
2023/09/19	9.3	60.43	31.2	60.52	60.80	-21.8	2,973	-0.73%
2023/09/18	8	58.41	9	58.81	58.80	-1	2,660	-0.04%
2023/09/15	15	58.39	18	58.33	58.00	-2.9	2,635	-0.11%
2023/09/14	1	57.50	110	57.38	57.20	-109	2,512	-4.34%	大賣/鉅額交易
2023/09/13	5.1	56.82	3	56.80	56.60	2.1	2,493	0.08%
2023/09/12	1	57.51	7	57.31	57.40	-6	2,488	-0.24%
2023/09/11	0	57.00	0.1	56.80	57.10	-0.1	2,484	0.00%
2023/09/08	0	57.14	0	57.00	57.20	0	2,490	0.00%
2023/09/07	0	57.70	1	57.60	57.80	-1	2,489	-0.04%
2023/09/06	1	57.60	3.1	58.06	58.20	-2.1	2,480	-0.08%
2023/09/05	0	57.60	0	0.00	57.80	0	2,464	0.00%
2023/09/04	0	57.50	0.1	57.27	57.50	0	2,453	0.00%
2023/09/01	1	56.80	0	0.00	57.10	1	2,446	0.04%
2023/08/31	0	57.50	6.1	57.52	57.70	-6	2,435	-0.25%
2023/08/30	1	56.70	4	56.63	56.90	-3	2,385	-0.13%
2023/08/29	4	56.27	1	56.10	56.40	3	2,351	0.13%
2023/08/28	0	55.80	0	0.00	56.00	0	2,336	0.00%
2023/08/25	0	56.40	0	0.00	56.60	0	2,319	0.00%
2023/08/24	2.2	56.65	2	56.10	56.10	0.2	2,284	0.01%
2023/08/23	0	0.00	3.1	54.93	55.40	-3.1	2,157	-0.14%
2023/08/22	1	52.80	11	52.69	52.60	-10	2,032	-0.49%
2023/08/21	1	52.70	0.1	53.20	52.50	1	1,991	0.05%
2023/08/18	1	51.20	0	0.00	51.50	1	1,923	0.05%
2023/08/17	0	0.00	5.1	50.81	51.30	-5.1	1,919	-0.26%
2023/08/16	6	50.48	0	0.00	50.80	6	1,909	0.31%
2023/08/14	0.1	50.40	1	50.00	50.30	-1	1,916	-0.05%
2023/08/11	0.2	51.50	0.2	51.30	51.10	0	1,910	0.00%
2023/08/10	1.1	52.20	0	0.00	51.90	1.1	1,894	0.06%
2023/08/09	1	52.41	0.3	52.77	52.50	0.7	1,878	0.04%
2023/08/07	0	0.00	5	52.40	52.70	-5	1,874	-0.27%
2023/08/02	0.2	52.10	1.2	52.58	52.00	-1.1	1,872	-0.06%
2023/08/01	0	0.00	3.3	52.18	52.00	-3.3	1,856	-0.18%
2023/07/31	5.2	53.58	0	0.00	52.90	5.2	1,835	0.28%
2023/07/28	4	53.70	0.5	53.40	53.70	3.5	1,808	0.19%
2023/07/27	10.5	52.72	0	0.00	52.30	10.5	1,778	0.59%
2023/07/26	1	57.40	10.2	57.45	57.00	-9.2	1,700	-0.54%
2023/07/25	6.8	57.37	2	57.00	57.50	4.8	1,640	0.29%
2023/07/24	1	57.60	0	0.00	57.50	1	1,629	0.06%
2023/07/21	0	58.00	0	0.00	58.30	0	1,610	0.00%
2023/07/20	0.1	58.50	35	58.35	58.30	-34.9	1,596	-2.19%
2023/07/19	0.1	58.70	0	0.00	58.00	0.1	1,577	0.00%
2023/07/18	28.2	58.76	0	0.00	58.50	28.2	1,543	1.83%
2023/07/17	10.1	58.85	1	58.90	58.90	9.1	1,536	0.59%
2023/07/14	0.2	58.20	0	0.00	58.30	0.2	1,505	0.01%
2023/07/13	0.2	58.40	3	58.30	57.60	-2.9	1,483	-0.19%
2023/07/12	0.2	57.40	0	0.00	57.40	0.2	1,447	0.01%
2023/07/11	1	56.60	0	0.00	56.80	1	1,440	0.07%
2023/07/10	1.1	56.52	1	56.60	56.50	0.1	1,454	0.01%
2023/07/07	2	57.60	0	0.00	56.70	2	1,456	0.14%
2023/07/06	15	58.00	3	58.33	57.80	12	1,433	0.84%
2023/07/05	6	58.23	6	58.02	58.20	0	1,396	0.00%
2023/07/04	0	0.00	1	55.70	56.00	-1	1,278	-0.08%
2023/07/03	0	0.00	0.2	55.70	55.50	-0.2	1,271	-0.02%
2023/06/30	1.2	55.35	0	0.00	55.30	1.2	1,303	0.09%
2023/06/29	2	55.40	0	0.00	55.40	2	1,306	0.15%
2023/06/26	0	0.00	37	55.50	55.60	-37	1,317	-2.81%
2023/06/21	6	55.52	2	55.50	55.50	4	1,324	0.30%
2023/06/19	0	0.00	3	56.10	55.90	-3	1,313	-0.23%
2023/06/16	0	0.00	20	56.00	56.00	-20	1,326	-1.51%
2023/06/15	1	55.80	1	55.90	55.80	0	1,330	0.00%
2023/06/14	7	56.00	54.2	56.01	56.10	-47.2	1,336	-3.53%
2023/06/13	4	55.75	20	55.60	55.70	-16	1,337	-1.20%
2023/06/12	0.3	55.36	21	55.03	55.40	-20.8	1,349	-1.54%
2023/06/09	1.1	55.20	7	55.70	55.10	-5.9	1,345	-0.44%
2023/06/08	0	0.00	20	55.75	55.60	-20	1,345	-1.49%
2023/06/07	3.4	55.87	12.2	55.98	55.60	-8.8	1,363	-0.64%
2023/06/06	1	55.80	11	55.95	55.80	-10	1,393	-0.72%
2023/06/05	0	0.00	30	55.80	55.80	-30	1,470	-2.04%
2023/06/02	1	55.60	1	55.60	55.30	0	1,520	0.00%
2023/06/01	1	55.40	0.1	55.50	55.60	0.9	1,530	0.06%
2023/05/31	0	0.00	10	55.50	55.50	-10	1,566	-0.64%
2023/05/29	0	54.70	2	54.80	54.50	-2	1,590	-0.13%
2023/05/26	2	54.60	0	0.00	54.30	2	1,600	0.12%
2023/05/25	0	0.00	6	54.00	53.90	-6	1,594	-0.38%
2023/05/22	0.3	54.10	0	0.00	54.20	0.3	1,624	0.02%
2023/05/19	0	0.00	4.1	53.90	53.90	-4.1	1,627	-0.25%
2023/05/18	0.1	53.50	0	0.00	53.40	0.1	1,627	0.01%
2023/05/17	0.2	53.30	0	0.00	53.30	0.2	1,645	0.01%
2023/05/16	0	0.00	1	53.10	53.00	-1	1,640	-0.06%
2023/05/15	2	52.70	0	0.00	52.80	2	1,640	0.12%
2023/05/11	0	0.00	1	52.80	52.70	-1	1,642	-0.06%
2023/05/09	5	52.50	0	0.00	52.60	5	1,647	0.30%
2023/05/08	1	53.30	1.2	53.15	53.10	-0.2	1,651	-0.01%
2023/05/05	1.2	53.28	0	0.00	53.20	1.2	1,662	0.07%
2023/05/04	1	53.00	0.1	53.20	53.00	0.9	1,714	0.05%
2023/05/03	0	0.00	5	52.24	52.20	-5	1,732	-0.29%
2023/05/02	0	0.00	0.2	52.20	52.20	-0.2	1,762	-0.01%
2023/04/28	1	52.10	0	0.00	52.10	1	1,772	0.06%
2023/04/27	12.6	51.33	0	0.00	51.50	12.6	1,760	0.72%
2023/04/25	0	0.00	6	52.50	52.50	-6	1,691	-0.35%
2023/04/24	0	0.00	10	53.20	53.00	-10	1,680	-0.60%
2023/04/21	5	53.50	2.7	53.31	53.20	2.3	1,667	0.14%
2023/04/20	1.1	54.52	2.4	54.40	54.20	-1.3	1,643	-0.08%
2023/04/19	0.2	55.60	0	0.00	55.20	0.2	1,624	0.01%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/14	0	0.00	0	55.70	55.50	0	1,616	0.00%
2023/04/13	0	0.00	0.1	55.75	55.50	-0.1	1,606	-0.01%
2023/04/12	0.1	55.50	0.1	55.50	55.50	-0.1	1,582	0.00%
2023/04/11	0.2	55.60	0	0.00	55.60	0.2	1,574	0.01%
2023/04/07	1	55.90	4	55.80	55.70	-3	1,560	-0.19%
2023/04/06	3	55.40	18	55.52	55.60	-15	1,552	-0.97%
2023/03/31	10	55.90	7	55.90	55.90	3	1,549	0.19%
2023/03/30	10	55.92	1	55.80	55.80	9	1,509	0.60%
2023/03/29	9.1	55.41	30	55.36	55.30	-21	1,509	-1.39%
2023/03/28	5	55.70	0	0.00	55.60	5	1,496	0.33%
2023/03/27	0.1	55.90	0	0.00	55.70	0.1	1,490	0.01%
2023/03/24	0	55.90	1	55.70	55.70	-1	1,493	-0.06%
2023/03/23	0	0.00	1	55.80	55.70	-1	1,496	-0.07%
2023/03/22	0.1	55.86	0	0.00	55.70	0.1	1,500	0.01%
2023/03/21	5.1	55.51	0	0.00	55.60	5.1	1,531	0.33%
2023/03/20	0.1	55.99	0	0.00	56.00	0.1	1,516	0.00%
2023/03/17	0	0.00	1	55.50	55.80	-1	1,520	-0.07%
2023/03/16	2	55.30	1	55.40	55.00	1	1,509	0.07%
2023/03/14	0	55.30	0	0.00	55.40	0	1,480	0.00%
2023/03/13	32	55.00	1.1	55.31	55.60	30.9	1,489	2.08%
2023/03/10	0	0.00	51	55.30	55.70	-51	1,475	-3.46%
2023/03/09	22.1	55.66	12	55.70	55.60	10.1	1,470	0.69%
2023/03/08	61.1	56.00	23	56.13	56.10	38.1	1,438	2.65%
2023/03/07	2	56.80	1	55.90	56.90	1	1,341	0.07%
2023/03/06	54	55.51	0	0.00	55.70	54	1,280	4.22%
2023/03/03	4.1	55.03	0	54.90	54.90	4	1,252	0.32%
2023/03/02	42	54.25	0	0.00	54.10	42	1,214	3.46%
2023/03/01	0	0.00	43	53.57	54.10	-43	1,194	-3.60%
2023/02/24	1	53.50	3	53.10	53.40	-2	1,168	-0.17%
2023/02/23	10.2	53.00	6.1	53.03	53.20	4.1	1,155	0.35%
2023/02/22	1	52.10	16	52.50	52.70	-15	1,148	-1.31%
2023/02/21	0	0.00	5.4	52.23	52.70	-5.4	1,152	-0.47%
2023/02/20	10.2	52.10	17	51.76	52.10	-6.8	1,167	-0.58%
2023/02/17	0.3	51.77	0	0.00	51.60	0.3	1,191	0.03%
2023/02/16	0.6	51.90	0	51.30	51.60	0.6	1,203	0.05%
2023/02/15	11	51.46	1.1	51.22	51.20	10	1,221	0.82%
2023/02/14	1	51.70	0.5	52.00	51.80	0.5	1,204	0.04%
2023/02/13	14.1	51.80	10	51.80	51.90	4	1,222	0.33%
2023/02/09	0.1	52.10	0	0.00	52.10	0.1	1,252	0.01%
2023/02/08	0.9	52.22	8	52.20	52.10	-7.1	1,259	-0.56%
2023/02/07	51	51.73	2	51.90	52.00	49	1,262	3.88%
2023/02/06	4	51.80	0	0.00	51.80	4	1,294	0.31%
2023/02/03	11	52.41	1.1	52.39	52.30	9.9	1,295	0.76%
2023/02/02	6	52.20	20	52.18	52.20	-14	1,297	-1.08%
2023/01/31	0.1	50.40	3.4	50.40	50.90	-3.3	1,228	-0.27%
2023/01/30	12.5	50.06	4	49.93	50.10	8.5	1,203	0.71%
2023/01/17	0	49.55	0	0.00	49.50	0	1,193	0.00%
2023/01/13	0	0.00	0.1	49.55	49.15	-0.1	1,240	-0.01%
2023/01/12	0	0.00	5	49.80	49.65	-5	1,253	-0.40%
2023/01/11	0	49.55	1.1	49.60	49.50	-1.1	1,267	-0.09%
2023/01/10	0.2	49.70	0	0.00	49.55	0.2	1,305	0.01%
2023/01/09	0.2	49.58	0	0.00	49.60	0.2	1,331	0.02%
2023/01/06	0	0.00	1	48.95	49.05	-1	1,335	-0.07%
2023/01/05	0	0.00	1	48.65	48.30	-1	1,340	-0.07%
2022/12/30	0.1	48.45	0	0.00	48.55	0.1	1,383	0.01%
2022/12/28	1	48.65	0	0.00	48.20	1	1,417	0.07%
2022/12/27	0	0.00	1	49.00	49.05	-1	1,421	-0.07%
2022/12/26	0	48.80	0	48.95	48.95	0	1,430	0.00%
2022/12/23	8	48.60	1	48.90	48.85	7	1,464	0.48%
2022/12/22	1	48.70	0	0.00	48.70	1	1,471	0.07%
2022/12/21	1.2	48.38	0	48.60	48.20	1.2	1,499	0.08%
2022/12/20	0	0.00	0.1	48.75	48.25	-0.1	1,528	-0.01%
2022/12/19	0	0.00	1	49.50	49.45	-1	1,545	-0.06%
2022/12/16	0.2	50.06	0	0.00	49.60	0.2	1,544	0.01%
2022/12/15	5	50.00	0	0.00	50.40	5	1,536	0.33%
2022/12/14	5.2	50.50	1	50.20	50.30	4.2	1,535	0.27%
2022/12/13	1	50.10	5	49.90	50.10	-4	1,532	-0.26%
2022/12/08	5	49.00	0	0.00	49.35	5	1,506	0.33%
2022/12/07	1	49.35	0	0.00	49.30	1	1,517	0.07%
2022/12/06	0.3	50.30	0	0.00	50.00	0.3	1,511	0.02%
2022/12/02	0.2	50.80	6	50.50	50.50	-5.9	1,514	-0.39%
2022/11/30	0	0.00	5	50.20	50.20	-5	1,554	-0.32%
2022/11/25	0	0.00	17	50.12	50.00	-17	1,590	-1.07%
2022/11/24	12	49.89	0	0.00	50.10	12	1,606	0.75%
2022/11/23	5	49.70	5	49.80	49.80	0	1,618	0.00%
2022/11/22	6	49.43	0	0.00	49.35	6	1,634	0.37%
2022/11/21	1	49.75	0	0.00	49.60	1	1,678	0.06%
2022/11/18	0	0.00	6	50.37	50.10	-6	1,680	-0.36%
2022/11/16	1	50.20	21	50.31	50.10	-20	1,679	-1.19%
2022/11/15	20	49.90	3.2	49.99	50.20	16.8	1,655	1.01%
2022/11/14	0.3	49.60	0	0.00	49.80	0.3	1,653	0.02%
2022/11/11	10	49.78	1	49.70	49.20	9	1,654	0.54%
2022/11/10	5	48.90	0	0.00	49.20	5	1,640	0.30%
2022/11/09	0	0.00	1.1	48.99	49.05	-1.1	1,646	-0.07%
2022/11/03	0	0.00	1	48.30	48.30	-1	1,700	-0.06%
2022/11/02	2	47.95	2	48.05	48.05	0	1,716	0.00%
2022/11/01	2	46.80	2	46.85	47.00	0	1,717	0.00%
2022/10/31	0	0.00	2	46.90	46.50	-2	1,734	-0.12%
2022/10/28	1	46.40	0	0.00	46.30	1	1,748	0.06%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/24	0	0.00	1	46.90	46.60	-1	1,883	-0.05%
2022/10/21	3	46.75	0	0.00	46.55	3	1,887	0.16%
2022/10/20	0	0.00	2	45.50	47.30	-2	1,916	-0.10%
2022/10/18	0.2	46.10	2	46.30	46.50	-1.8	1,896	-0.09%
2022/10/14	0	0.00	1	43.20	43.70	-1	1,893	-0.05%
2022/10/13	1	42.69	0.1	42.35	42.00	1	1,948	0.05%
2022/10/12	1	43.10	0	0.00	43.95	1	1,956	0.05%
2022/10/07	1	45.35	1	45.25	45.25	0	1,985	0.00%
2022/10/06	0.1	44.80	0	0.00	44.70	0.1	2,046	0.01%
2022/10/05	2	45.20	0	0.00	45.00	2	2,116	0.09%
2022/10/04	0	44.00	0	43.90	43.95	0	2,124	0.00%
2022/10/03	1	43.10	0	0.00	43.20	1	2,150	0.05%
2022/09/30	0	41.60	1	41.70	42.50	-1	2,188	-0.04%
2022/09/29	0	0.00	0.1	42.45	42.35	-0.1	2,218	0.00%
2022/09/28	3.6	42.64	0	0.00	42.00	3.6	2,260	0.16%
2022/09/27	30.5	43.18	0	0.00	43.60	30.5	2,290	1.33%
2022/09/26	22.1	43.87	0.1	44.30	43.80	22	2,309	0.95%
2022/09/23	2.1	45.76	0.1	46.18	45.70	2	2,358	0.08%
2022/09/21	2.1	46.76	0	0.00	46.60	2.1	2,498	0.08%
2022/09/19	0	0.00	1.1	46.97	46.95	-1.1	2,560	-0.04%
2022/09/16	0.2	47.63	0	0.00	47.15	0.2	2,628	0.01%
2022/09/13	0	0.00	0.1	48.35	48.30	-0.1	2,686	0.00%
2022/09/12	0	48.75	2	48.35	48.05	-2	2,730	-0.07%
2022/09/07	11.1	47.71	0	0.00	47.60	11.1	2,805	0.40%
2022/09/06	11	48.85	0	0.00	48.95	11	2,800	0.39%
2022/09/05	20	49.95	0	0.00	49.80	20	2,825	0.71%
2022/09/02	1	50.70	2	50.50	50.50	-1	2,840	-0.04%
2022/09/01	2	50.80	1	50.70	50.30	1	2,875	0.03%
2022/08/31	1.1	51.20	0	0.00	51.10	1.1	2,918	0.04%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/29	2	50.90	0	0.00	50.90	2	3,190	0.06%
2022/08/25	11	50.79	1	50.80	50.70	10	3,155	0.32%
2022/08/23	2	50.60	0	0.00	50.50	2	3,206	0.06%
2022/08/22	0	0.00	4	51.30	51.20	-4	3,202	-0.12%
2022/08/18	2	51.50	0	0.00	51.50	2	3,179	0.06%
2022/08/16	0	0.00	2	51.30	51.20	-2	3,180	-0.06%
2022/08/15	0.1	51.80	0	0.00	51.50	0.1	3,187	0.00%
2022/08/12	0	0.00	5	51.06	51.20	-5	3,180	-0.16%
2022/08/11	0	0.00	1	50.30	50.30	-1	3,155	-0.03%
2022/08/10	0	0.00	1	49.85	49.60	-1	3,146	-0.03%
2022/08/09	4	49.95	4	49.91	49.90	0	3,154	0.00%
2022/08/08	3	50.13	0	0.00	50.00	3	3,138	0.10%
2022/08/05	1	49.15	1	49.35	49.35	0	3,114	0.00%
2022/08/04	42	48.67	6	49.07	48.80	36	3,122	1.15%
2022/08/03	2	49.70	1	50.00	49.10	1	3,105	0.03%
2022/08/02	3	50.20	5	50.22	50.00	-2	3,069	-0.07%
2022/07/28	2	49.95	1	49.65	49.65	1	3,058	0.03%
2022/07/27	2	49.48	2	50.20	50.20	0	3,068	0.00%
2022/07/26	0	0.00	1	50.50	49.90	-1	3,103	-0.03%
2022/07/22	2	51.30	1	51.00	51.00	1	3,118	0.03%
2022/07/21	2	50.40	3	50.83	50.90	-1	3,120	-0.03%
2022/07/20	1	49.95	2	50.80	50.00	-1	3,112	-0.03%
2022/07/18	2	49.03	0	0.00	49.35	2	3,059	0.07%
2022/07/14	1	47.15	7.1	47.07	47.30	-6.1	3,027	-0.20%
2022/07/13	9.1	50.68	0	0.00	50.60	9.1	2,958	0.31%
2022/07/12	0	0.00	7	50.47	50.30	-7	2,885	-0.24%
2022/07/08	7	51.30	0	0.00	51.10	7	2,846	0.25%
2022/07/07	3	50.40	0	0.00	50.60	3	2,820	0.11%
2022/07/06	0	50.60	1.1	50.42	50.50	-1	2,795	-0.04%
2022/07/05	2	51.40	0	0.00	52.50	2	2,806	0.07%
2022/07/04	1	50.40	0	0.00	50.40	1	2,851	0.04%
2022/07/01	11.1	51.26	0.1	51.20	50.90	11	2,889	0.38%
2022/06/30	21	52.27	16	51.63	51.90	5	2,837	0.18%
2022/06/29	12	53.93	30	53.70	53.90	-18	2,756	-0.65%
2022/06/23	0	0.00	1	55.80	55.70	-1	2,743	-0.04%
2022/06/22	1	56.30	1	56.50	56.20	0	2,730	0.00%
2022/06/21	1	57.90	0	0.00	57.90	1	2,691	0.04%
2022/06/20	10	58.00	0	0.00	57.20	10	2,692	0.37%
2022/06/17	4	59.00	1	59.10	59.00	3	2,651	0.11%
2022/06/16	2	62.05	7	61.59	60.80	-5	2,603	-0.19%
2022/06/15	1	62.20	1	61.80	61.80	0	2,583	0.00%
2022/06/14	0	61.60	6.1	60.72	62.20	-6.1	2,602	-0.24%
2022/06/13	1.1	61.61	0	61.70	61.70	1.1	2,562	0.04%
2022/06/10	1	61.90	0	0.00	62.20	1	2,541	0.04%
2022/06/09	3.1	61.97	0	0.00	62.30	3.1	2,520	0.12%
2022/06/08	20.3	62.63	6	62.08	62.30	14.3	2,461	0.58%
2022/06/07	10	61.18	3	61.20	60.80	7	2,283	0.31%
2022/06/02	1	60.10	1	60.20	60.20	0	2,264	0.00%
2022/06/01	10	60.30	0	0.00	60.30	10	2,268	0.44%
2022/05/31	10	59.70	1	59.70	59.50	9	2,227	0.40%
2022/05/30	0	0.00	1	59.40	59.40	-1	2,220	-0.05%
2022/05/27	0	0.00	1	58.70	58.70	-1	2,215	-0.05%
2022/05/26	2	58.80	1.1	58.40	58.40	1	2,224	0.04%
2022/05/25	1	58.60	0	0.00	59.00	1	2,236	0.04%
2022/05/24	0	0.00	2	59.00	58.70	-2	2,273	-0.09%
2022/05/23	8	59.88	0	0.00	59.80	8	2,253	0.35%
2022/05/20	0	0.00	2	59.85	59.90	-2	2,247	-0.09%
2022/05/19	0	0.00	1	58.60	59.60	-1	2,234	-0.04%
2022/05/18	1	59.90	1	59.80	59.70	0	2,217	0.00%
2022/05/16	1	58.80	0	0.00	58.60	1	2,187	0.05%
2022/05/11	7	58.80	0	0.00	58.70	7	2,164	0.32%
2022/05/10	0	0.00	2	58.10	58.70	-2	2,182	-0.09%
2022/05/09	2	59.40	0	0.00	58.60	2	2,199	0.09%
2022/05/05	1	59.80	8	59.74	59.70	-7	2,214	-0.32%
2022/05/04	2	59.20	0	0.00	59.20	2	2,207	0.09%
2022/05/03	2	58.55	10	59.00	59.20	-8	2,198	-0.36%
2022/04/29	1	56.70	0	0.00	56.50	1	2,145	0.05%
2022/04/28	1	56.40	1	56.30	56.30	0	2,171	0.00%
2022/04/25	5	56.18	0	0.00	56.00	5	2,263	0.22%
2022/04/22	0	0.00	1.1	57.60	57.40	-1.1	2,284	-0.05%
2022/04/20	13.1	57.23	6	57.60	57.20	7.1	2,391	0.30%
2022/04/19	4	57.25	2	57.20	57.20	2	2,394	0.08%
2022/04/18	4	56.75	0	0.00	57.10	4	2,422	0.17%
2022/04/15	10	57.30	0	0.00	57.20	10	2,439	0.41%
2022/04/14	0	0.00	1	58.30	58.20	-1	2,472	-0.04%
2022/04/13	1	57.60	0	0.00	58.30	1	2,505	0.04%
2022/04/12	0	0.00	1	57.60	57.50	-1	2,613	-0.04%
2022/04/11	21	58.70	2	59.20	58.50	19	2,602	0.73%
2022/04/08	0	0.00	0	60.20	60.10	0	2,555	0.00%
2022/04/07	4	59.85	50	60.17	59.40	-46	2,480	-1.85%
2022/04/06	2	59.00	0	0.00	58.70	2	2,401	0.08%
2022/04/01	2	59.40	0	0.00	59.60	2	2,395	0.08%
2022/03/31	1	59.60	1	59.80	59.60	0	2,407	0.00%
2022/03/30	30	60.61	6	60.37	59.90	24	2,403	1.00%
2022/03/29	21	60.11	1	60.10	60.10	20	2,382	0.84%
2022/03/28	0	60.70	1	60.80	60.70	-1	2,332	-0.04%
2022/03/25	5	59.50	2	59.50	59.40	3	2,256	0.13%
2022/03/23	0	0.00	1	59.40	59.20	-1	2,260	-0.04%
2022/03/22	0	0.00	4	59.00	59.20	-4	2,261	-0.18%
2022/03/21	0	0.00	1	59.00	59.10	-1	2,285	-0.04%
2022/03/18	1	58.80	1	58.60	58.60	0	2,310	0.00%
2022/03/17	3	58.63	2	58.80	58.80	1	2,325	0.04%
2022/03/10	2	57.85	4	58.10	57.90	-2	2,372	-0.08%
2022/03/09	0	57.70	0	0.00	57.20	0	2,360	0.00%
2022/03/08	1	54.60	0	0.00	54.90	1	2,340	0.04%
2022/03/07	5	56.12	0	0.00	56.10	5	2,321	0.22%
2022/03/04	4	58.03	0	0.00	58.00	4	2,326	0.17%
2022/03/02	0	0.00	4	57.65	57.80	-4	2,418	-0.17%
2022/03/01	0	0.00	1	57.80	57.80	-1	2,433	-0.04%
2022/02/25	11	56.61	0	0.00	56.90	11	2,457	0.45%
2022/02/24	12	56.43	1	56.20	56.20	11	2,501	0.44%
2022/02/22	11	57.91	0	0.00	57.90	11	2,574	0.43%
2022/02/18	1	58.70	0	0.00	58.70	1	2,916	0.03%
2022/02/17	1	59.00	0	0.00	58.80	1	2,995	0.03%
2022/02/15	1	57.80	1	57.90	57.90	0	3,101	0.00%
2022/02/14	1	57.80	0	0.00	57.80	1	3,129	0.03%
2022/02/10	2	59.15	0	0.00	59.30	2	3,229	0.06%
2022/02/09	0	0.00	1	58.70	59.00	-1	3,266	-0.03%
2022/02/07	2	56.70	2	57.20	57.20	0	3,431	0.00%
2022/01/26	2	56.75	1	56.50	56.50	1	3,443	0.03%
2022/01/25	1	57.30	1	57.10	57.10	0	3,496	0.00%
2022/01/24	4	57.30	5	57.66	57.80	-1	3,530	-0.03%
2022/01/21	1	58.40	1	58.70	58.30	0	3,548	0.00%
2022/01/19	1	59.50	0	0.00	59.50	1	3,629	0.03%
2022/01/18	1	60.30	0	0.00	59.70	1	3,661	0.03%
2022/01/17	1	58.00	0	0.00	58.90	1	3,565	0.03%
2022/01/13	6	58.70	0	0.00	59.00	6	3,558	0.17%
2022/01/12	0.3	57.80	0	0.00	57.80	0.3	3,518	0.01%
2022/01/11	0	0.00	9	57.53	57.50	-9	3,566	-0.25%
2022/01/07	1	58.50	1	58.60	58.10	0	3,596	0.00%
2022/01/06	0	0.00	1	59.80	59.30	-1	3,572	-0.03%
2022/01/05	6	59.85	8	59.94	59.60	-2	3,597	-0.06%
2022/01/04	1	58.50	0	0.00	58.30	1	3,518	0.03%
2021/12/30	0	0.00	1	58.80	58.80	-1	3,559	-0.03%
2021/12/29	0	0.00	2	58.90	59.00	-2	3,591	-0.06%
2021/12/28	0	0.00	1	58.80	58.80	-1	3,670	-0.03%
2021/12/24	1	58.80	1	59.00	58.90	0	3,773	0.00%
2021/12/22	2	58.00	1	58.20	58.20	1	3,885	0.03%
2021/12/21	20	57.45	0	0.00	57.90	20	3,910	0.51%
2021/12/20	1	57.80	2	57.20	57.20	-1	3,959	-0.03%
2021/12/17	5	57.70	5	58.30	57.60	0	3,987	0.00%
2021/12/16	1	57.30	1	57.60	57.60	0	3,999	0.00%
2021/12/15	1	57.40	1	57.00	57.00	0	4,034	0.00%
2021/12/14	1	57.50	0	0.00	57.30	1	4,034	0.02%
2021/12/13	10	58.00	0	0.00	57.50	10	4,050	0.25%
2021/12/09	3	59.03	2	58.95	58.70	1	4,078	0.02%
2021/12/08	12	60.16	4	60.23	60.10	8	4,062	0.20%
2021/12/07	13	60.30	1	60.20	60.20	12	4,099	0.29%
2021/12/06	11	60.21	2	60.45	60.20	9	4,168	0.22%
2021/12/03	3	60.03	2	59.95	60.00	1	4,334	0.02%
2021/12/02	1	60.10	2	60.00	59.90	-1	4,470	-0.02%
2021/12/01	1	60.20	8	59.79	60.10	-7	4,630	-0.15%
2021/11/30	5	59.70	1	59.50	59.30	4	4,793	0.08%
2021/11/29	0	0.00	2	58.10	58.60	-2	4,886	-0.04%
2021/11/26	4	59.25	0	0.00	59.00	4	4,977	0.08%
2021/11/24	1	61.10	1	61.30	61.10	0	5,079	0.00%
2021/11/23	1	60.70	4	61.00	60.60	-3	5,241	-0.06%
2021/11/22	5	61.60	2	62.00	62.20	3	5,264	0.06%
2021/11/19	3	62.53	3	62.27	61.90	0	5,347	0.00%
2021/11/18	3	63.10	12	62.92	62.80	-9	5,379	-0.17%
2021/11/17	8	62.46	3	61.80	62.70	5	5,307	0.09%
2021/11/16	3	61.70	2	61.00	61.00	1	5,224	0.02%
2021/11/15	10	61.36	4	61.13	61.40	6	5,275	0.11%
2021/11/12	1.1	60.10	1	59.70	59.70	0.1	5,328	0.00%
2021/11/11	0	0.00	1	59.80	59.70	-1	5,407	-0.02%
2021/11/10	3	60.00	11	59.91	59.80	-8	5,739	-0.14%
2021/11/09	1	59.80	6.8	59.91	60.20	-5.8	5,876	-0.10%
2021/11/08	1	60.40	1	60.90	60.20	0	5,900	0.00%
2021/11/05	5	60.50	5	60.34	60.20	0	6,023	0.00%
2021/11/04	14	60.47	17	59.84	60.40	-3	6,187	-0.05%
2021/11/03	0	58.60	1	58.90	58.90	-1	6,296	-0.02%
2021/11/02	0	0.00	5	58.20	58.10	-5	6,409	-0.08%
2021/11/01	5	58.90	2	59.10	59.60	3	6,696	0.04%
2021/10/29	3	58.93	0	0.00	58.60	3	6,956	0.04%
2021/10/28	2	58.90	1	59.10	59.20	1	7,005	0.01%
2021/10/27	18	57.69	6	57.68	58.60	12	7,162	0.17%
2021/10/26	8	58.20	2	57.85	58.10	6	7,365	0.08%
2021/10/25	1	57.10	3	57.17	57.30	-2	7,748	-0.03%
2021/10/22	2	56.71	1	57.10	57.10	1	7,918	0.01%
2021/10/21	2	57.10	2	56.55	56.60	0	8,144	0.00%
2021/10/20	1	57.00	1	57.30	57.30	0	8,352	0.00%
2021/10/19	3	57.23	0	0.00	57.20	3	8,481	0.04%
2021/10/15	1	56.00	3	56.30	56.40	-2	8,835	-0.02%
2021/10/14	2	54.50	1	54.80	54.50	1	8,954	0.01%
2021/10/13	1	55.20	3	55.70	54.30	-2	9,232	-0.02%
2021/10/12	2	55.60	1	55.30	55.60	1	9,616	0.01%
2021/10/08	2	56.50	0	0.00	56.40	2	9,632	0.02%
2021/10/07	1	57.00	1	57.00	56.70	0	9,690	0.00%
2021/10/06	0	0.00	7	56.66	55.50	-7	9,818	-0.07%
2021/10/05	5	55.86	3	56.70	57.20	2	9,815	0.02%
2021/10/04	2	55.30	1	56.50	55.40	1	9,782	0.01%
2021/10/01	1	57.60	2	57.50	57.20	-1	9,766	-0.01%
2021/09/30	1	58.80	2	59.00	59.40	-1	9,847	-0.01%
2021/09/29	5	59.30	6	59.07	58.40	-1	10,009	-0.01%
2021/09/28	2	61.30	0	0.00	61.30	2	10,163	0.02%
2021/09/27	0	0.00	2	61.60	62.20	-2	10,199	-0.02%
2021/09/24	1	62.50	4	62.00	62.40	-3	10,380	-0.03%
2021/09/23	1	61.70	0	0.00	61.80	1	10,407	0.01%
2021/09/22	2	61.65	0	0.00	61.20	2	10,444	0.02%
2021/09/17	1	63.00	1	63.50	63.10	0	10,536	0.00%
2021/09/16	0	63.70	8	63.80	63.50	-8	10,565	-0.08%
2021/09/15	6	62.87	0	0.00	62.80	6	10,627	0.06%
2021/09/14	4	64.08	3	64.17	64.10	1	10,679	0.01%
2021/09/13	3	64.20	1	65.40	64.10	2	10,698	0.02%
2021/09/10	5	64.70	1	65.10	65.30	4	10,720	0.04%
2021/09/09	0	0.00	2	63.30	64.60	-2	10,741	-0.02%
2021/09/08	7	64.03	0	0.00	62.80	7	10,706	0.07%
2021/09/07	10	64.85	16	65.19	66.10	-6	10,607	-0.06%
2021/09/06	16	66.54	8	67.09	66.20	8	10,645	0.08%
2021/09/03	21	66.62	12	66.72	67.20	9	10,541	0.09%
2021/09/02	3	65.10	22	65.29	64.60	-19	10,414	-0.18%
2021/09/01	14	64.89	1.1	65.53	65.60	12.9	10,339	0.12%
2021/08/31	5	64.44	11	64.26	65.00	-6	10,289	-0.06%
2021/08/30	2	63.60	3	63.87	64.20	-1	10,495	-0.01%
2021/08/27	35	63.69	13.3	63.87	63.10	21.7	10,541	0.21%
2021/08/26	6.3	62.04	5	62.20	62.40	1.3	10,410	0.01%
2021/08/25	16.1	62.25	3	62.53	62.50	13.1	10,348	0.13%
2021/08/24	2	61.30	4	61.70	62.20	-2	10,262	-0.02%
2021/08/23	3	60.77	18	61.09	61.60	-15	10,185	-0.15%
2021/08/20	1.2	59.93	4	60.23	60.20	-2.8	10,104	-0.03%
2021/08/19	25.3	60.16	11	59.54	59.10	14.3	10,046	0.14%
2021/08/18	5	59.62	15	60.22	62.10	-10	9,937	-0.10%
2021/08/17	6	61.05	1.1	60.00	59.20	5	9,851	0.05%
2021/08/16	20.2	61.04	0.1	60.50	60.70	20.2	9,775	0.21%
2021/08/13	12.1	66.89	1	67.10	65.50	11.1	9,433	0.12%
2021/08/12	2	67.25	24.1	68.79	68.60	-22.1	9,282	-0.24%
2021/08/11	28.1	69.46	25	67.91	67.50	3.1	9,218	0.03%
2021/08/10	14	69.01	11.3	69.21	70.40	2.7	9,120	0.03%
2021/08/09	18	70.46	16	69.72	69.90	2	9,013	0.02%
2021/08/06	4.3	70.94	8	70.95	71.60	-3.8	8,831	-0.04%
2021/08/05	8	69.88	37.1	69.28	71.00	-29.1	8,767	-0.33%
2021/08/04	10	68.58	4	68.53	68.10	6	8,575	0.07%
2021/08/03	2	65.50	18	65.44	66.00	-16	8,370	-0.19%
2021/08/02	3	65.80	13	65.19	65.50	-10	8,308	-0.12%
2021/07/30	9	64.44	4	64.40	64.10	5	8,124	0.06%
2021/07/29	29	63.77	5	62.73	64.30	24	7,983	0.30%
2021/07/28	2.3	60.61	16	59.94	61.40	-13.8	7,627	-0.18%
2021/07/27	13	62.18	4	61.93	62.20	9	7,613	0.12%
2021/07/26	2	62.30	13	61.92	63.10	-11	7,526	-0.15%
2021/07/23	12	61.36	13	61.56	60.50	-1	7,667	-0.01%
2021/07/22	5.6	60.50	12	60.69	60.90	-6.4	7,936	-0.08%
2021/07/21	23.4	60.83	28	61.32	60.10	-4.6	7,914	-0.06%
2021/07/20	4	59.00	10	58.88	59.60	-6	7,778	-0.08%
2021/07/19	17	59.71	11	59.57	59.20	6	7,653	0.08%
2021/07/16	30.1	59.67	9	60.76	60.50	21.1	7,453	0.28%
2021/07/15	7	57.83	0	0.00	58.10	7	7,075	0.10%
2021/07/14	0	0.00	12.3	57.69	57.20	-12.3	7,098	-0.17%
2021/07/13	14	57.74	1	58.20	57.40	13	7,194	0.18%
2021/07/12	18	57.13	2	57.10	56.80	16	7,081	0.23%
2021/07/09	0	0.00	3.3	56.60	56.50	-3.3	7,110	-0.05%
2021/07/08	1.2	57.51	8	56.90	57.00	-6.8	7,248	-0.09%
2021/07/07	4	56.90	7	57.26	56.90	-3	7,335	-0.04%
2021/07/06	39.1	58.48	1.3	58.53	58.30	37.7	7,288	0.52%
2021/07/05	2	58.90	45.2	58.66	59.90	-43.2	7,212	-0.60%
2021/07/02	10.3	56.99	2	57.00	57.10	8.3	7,022	0.12%
2021/07/01	26.3	56.63	34	57.61	57.10	-7.7	7,046	-0.11%
2021/06/30	1.3	55.93	3.1	55.86	56.00	-1.8	6,950	-0.03%
2021/06/29	6	55.73	1.1	55.99	56.00	4.9	6,930	0.07%
2021/06/28	11	55.86	5	56.02	55.90	6	6,901	0.09%
2021/06/25	2.3	55.13	1	55.00	55.00	1.3	6,801	0.02%
2021/06/24	4	55.25	18	55.61	55.00	-14	6,793	-0.21%
2021/06/23	13	54.62	9	54.89	54.90	4	6,745	0.06%
2021/06/22	3.2	54.19	6	54.25	54.10	-2.8	6,683	-0.04%
2021/06/21	0	0.00	8	53.99	53.80	-8	6,652	-0.12%
2021/06/18	1	54.60	5	54.84	54.60	-4	6,664	-0.06%
2021/06/17	4	54.00	6	54.35	54.60	-2	6,660	-0.03%
2021/06/16	7	54.17	4	54.38	54.20	3	6,703	0.04%
2021/06/15	3	54.60	19	54.32	54.50	-16	6,708	-0.24%
2021/06/11	1	53.30	3	53.40	53.30	-2	6,643	-0.03%
2021/06/10	3	53.03	0	0.00	52.80	3	6,690	0.04%
2021/06/09	4	52.70	5	52.94	52.80	-1	6,688	-0.01%
2021/06/08	23	53.17	27	52.59	52.70	-4	6,726	-0.06%
2021/06/07	19	53.24	17	53.54	52.50	2	6,780	0.03%
2021/06/04	18	52.02	10	52.02	52.50	8	6,529	0.12%
2021/06/03	0.1	52.00	4	52.00	52.00	-3.9	6,471	-0.06%
2021/06/02	8	50.60	4	50.60	50.50	4	6,451	0.06%
2021/06/01	1	51.10	0	0.00	51.00	1	6,501	0.02%
2021/05/31	0	0.00	12	50.55	50.30	-12	6,522	-0.18%
2021/05/28	0	0.00	4	50.11	50.20	-4	6,544	-0.06%
2021/05/26	12	49.50	51	49.46	49.35	-39	6,653	-0.59%
2021/05/25	1	49.50	2	49.85	49.45	-1	6,734	-0.01%
2021/05/24	2	47.71	2	48.63	48.65	0	6,795	0.00%
2021/05/21	1	47.90	0	0.00	47.85	1	6,846	0.01%
2021/05/20	3	47.60	0	0.00	47.60	3	6,999	0.04%
2021/05/19	1	47.65	3	48.25	48.45	-2	7,102	-0.03%
2021/05/18	53	48.31	15	47.79	48.35	38	7,172	0.53%
2021/05/17	5	46.16	0	0.00	44.95	5	7,324	0.07%
2021/05/13	6	47.90	7	46.49	47.80	-1	7,333	-0.01%
2021/05/12	7	46.49	6	47.43	47.15	1	7,325	0.01%
2021/05/11	14	49.94	6	49.81	49.65	8	7,256	0.11%
2021/05/10	1	52.10	0	0.00	51.40	1	7,265	0.01%
2021/05/07	1	51.70	2	51.85	51.90	-1	7,393	-0.01%
2021/05/06	8	51.05	4	51.30	50.60	4	7,539	0.05%
2021/05/05	0	0.00	2	51.80	51.20	-2	7,670	-0.03%
2021/05/04	2	51.55	25	52.18	52.10	-23	7,998	-0.29%
2021/05/03	6	52.68	3	53.40	52.40	3	8,133	0.04%
2021/04/29	11.1	55.31	3	56.90	54.60	8.1	8,583	0.09%
2021/04/28	23	53.80	18	54.20	55.80	5	9,138	0.05%
2021/04/27	8	53.19	6	53.08	53.00	2	9,147	0.02%
2021/04/26	14.9	52.58	4	52.63	52.90	10.9	9,166	0.12%
2021/04/22	3	52.10	1	50.80	50.80	2	9,255	0.02%
2021/04/21	3	52.23	3	52.30	52.20	0	9,383	0.00%
2021/04/20	11	51.80	0	0.00	52.10	11	9,501	0.12%
2021/04/19	6	51.78	5	51.42	52.00	1	9,620	0.01%
2021/04/16	1	49.95	7	50.03	50.10	-6	9,541	-0.06%
2021/04/15	0	0.00	3	50.10	50.10	-3	9,665	-0.03%
2021/04/14	5.2	49.35	6	49.69	49.90	-0.8	9,702	-0.01%
2021/04/13	8	50.75	1	50.60	50.30	7	9,875	0.07%
2021/04/12	2	52.15	2	51.90	51.60	0	10,141	0.00%
2021/04/09	2	52.40	6	52.80	52.40	-4	10,152	-0.04%
2021/04/08	8	53.21	3	53.20	53.20	5	10,072	0.05%
2021/04/07	6	53.15	11	53.25	53.30	-5	10,044	-0.05%
2021/04/06	4	52.90	4	52.90	53.10	0	10,017	0.00%
2021/04/01	1	52.20	10	52.25	52.20	-9	9,931	-0.09%
2021/03/31	1	52.10	3.1	52.21	52.30	-2.1	9,994	-0.02%
2021/03/30	16	52.29	1	52.50	52.50	15	10,084	0.15%
2021/03/29	1	52.20	2	52.30	52.20	-1	10,092	-0.01%
2021/03/26	2	52.10	4	52.55	52.10	-2	10,136	-0.02%
2021/03/25	1	51.90	6	52.32	51.90	-5	10,177	-0.05%
2021/03/24	0	52.70	0	0.00	52.10	0	10,204	0.00%
2021/03/23	3	52.40	18	52.23	52.50	-15	10,219	-0.15%
2021/03/22	6	52.70	2	52.70	52.60	4	10,244	0.04%
2021/03/19	4	52.85	4	52.65	53.10	0	10,233	0.00%
2021/03/18	2	52.45	1	52.60	52.60	1	10,229	0.01%
2021/03/17	2	51.90	17	52.55	52.10	-15	10,319	-0.15%
2021/03/16	2	52.65	4	52.55	52.60	-2	10,304	-0.02%
2021/03/15	1	52.10	4	52.23	52.30	-3	10,349	-0.03%
2021/03/12	4	52.03	2	52.30	52.00	2	10,422	0.02%
2021/03/11	2	51.70	19	51.78	51.80	-17	10,551	-0.16%
2021/03/10	3	50.80	1	50.70	50.70	2	10,568	0.02%
2021/03/09	0	0.00	14	49.95	50.50	-14	10,669	-0.13%
2021/03/08	0	0.00	3	50.33	50.10	-3	10,732	-0.03%
2021/03/05	2	50.03	2	49.95	50.30	0	10,830	0.00%
2021/03/04	2	50.60	1	50.90	50.20	1	10,990	0.01%
2021/03/03	2	50.55	1	50.80	50.80	1	11,040	0.01%
2021/03/02	1	51.50	1	51.10	50.70	0	11,148	0.00%
2021/02/26	10	50.50	1	51.10	50.60	9	11,411	0.08%
2021/02/25	6	51.48	21	51.72	51.20	-15	11,762	-0.13%
2021/02/24	3	51.90	7	51.89	51.30	-4	11,867	-0.03%
2021/02/23	1	51.70	0	0.00	51.90	1	11,835	0.01%
2021/02/22	38	51.61	12	51.53	51.90	26	11,850	0.22%
2021/02/19	3	51.10	26	50.98	51.10	-23	11,822	-0.19%
2021/02/18	4	51.43	9	51.60	51.80	-5	11,754	-0.04%
2021/02/17	40	51.82	14	51.65	52.00	26	11,727	0.22%
2021/02/05	3	50.27	9	50.16	50.30	-6	11,515	-0.05%
2021/02/04	1	49.60	10	49.58	49.60	-9	11,440	-0.08%
2021/02/03	26	48.93	33	49.01	49.15	-7	11,480	-0.06%
2021/02/02	9	49.35	6	49.19	49.50	3	11,469	0.03%
2021/02/01	3	48.02	6	48.47	48.25	-3	11,515	-0.03%
2021/01/29	20	49.38	8	49.38	48.65	12	11,479	0.10%
2021/01/28	17	49.91	13	50.04	50.00	4	11,335	0.04%
2021/01/27	18	51.58	7	51.43	51.20	11	11,155	0.10%
2021/01/26	35	52.67	35	52.92	52.50	0	10,929	0.00%
2021/01/25	5	51.96	3	52.40	51.80	2	10,533	0.02%
2021/01/22	136	52.81	131.1	52.74	52.50	4.9	10,241	0.05%	大買/大賣/
2021/01/21	80	51.62	81.4	51.51	51.50	-1.4	9,656	-0.01%
2021/01/20	38	48.35	19.1	49.10	48.25	19	8,712	0.22%
2021/01/19	22	47.73	9	47.86	47.60	13	8,273	0.16%
2021/01/18	8	46.27	11	46.68	46.80	-3	8,138	-0.04%
2021/01/15	13.5	47.79	32	47.70	47.25	-18.5	8,052	-0.23%
2021/01/14	16	48.19	7.5	48.22	48.50	8.5	7,888	0.11%
2021/01/13	21	47.10	14	47.04	47.45	7	7,663	0.09%
2021/01/12	10	46.78	9	47.38	46.50	1	7,496	0.01%
2021/01/11	23	47.37	1	47.20	47.20	22	7,296	0.30%
2021/01/08	13	46.99	4	47.05	47.05	9	7,211	0.12%
2021/01/07	12	46.50	12	46.80	46.60	0	7,045	0.00%
2021/01/06	15	47.40	16	46.89	46.65	-1	6,942	-0.01%
2021/01/05	21	46.90	18	47.21	48.25	3	6,586	0.05%
2021/01/04	3	45.70	10	46.06	46.10	-7	6,217	-0.11%
2020/12/31	8	45.69	13	45.54	45.25	-5	6,143	-0.08%
2020/12/30	2	45.65	0	0.00	45.65	2	6,166	0.03%
2020/12/29	4	45.43	3	45.40	45.25	1	6,233	0.02%
2020/12/28	2	45.93	6	45.83	45.70	-4	6,188	-0.06%
2020/12/25	4	46.08	1	45.95	45.90	3	6,182	0.05%
2020/12/24	3	45.25	13	45.83	45.90	-10	6,150	-0.16%
2020/12/23	6	45.03	3	44.68	44.75	3	6,097	0.05%
2020/12/22	6.5	45.53	7	45.53	44.70	-0.5	6,102	-0.01%
2020/12/21	3	45.18	1	44.60	45.50	2	6,046	0.03%
2020/12/18	1	45.25	5	45.15	44.80	-4	5,954	-0.07%
2020/12/17	5	45.35	4	45.46	45.40	1	5,901	0.02%
2020/12/16	4	45.48	0	0.00	45.80	4	5,882	0.07%
2020/12/15	2	44.75	3	45.02	44.70	-1	5,803	-0.02%
2020/12/14	8	45.20	2	44.90	45.45	6	5,763	0.10%
2020/12/11	33	45.31	33	45.20	45.05	0	5,722	0.00%
2020/12/10	3	46.07	3	46.27	45.70	0	5,615	0.00%
2020/12/09	16	46.70	12	46.74	46.65	4	5,521	0.07%
2020/12/08	6	45.98	3.1	45.73	45.90	2.9	5,368	0.05%
2020/12/07	14	45.87	8.4	45.78	46.00	5.6	5,281	0.11%
2020/12/04	8.1	45.27	1	45.60	45.45	7.1	5,122	0.14%
2020/12/03	0.1	45.60	10	45.58	45.15	-9.9	5,005	-0.20%
2020/12/02	6	45.23	3	45.17	45.15	3	4,911	0.06%
2020/12/01	1	45.10	17	45.24	45.10	-16	4,885	-0.33%
2020/11/30	51	45.11	0.2	44.85	45.15	50.8	4,780	1.06%
2020/11/27	6	44.40	5	44.47	44.40	1	4,597	0.02%
2020/11/26	21	44.39	3	44.10	44.55	18	4,514	0.40%
2020/11/25	25	43.81	2	43.75	44.35	23	4,389	0.52%
2020/11/24	17.2	44.47	40	44.58	44.30	-22.8	4,075	-0.56%
2020/11/23	6	43.13	16	43.17	43.30	-10	3,704	-0.27%
2020/11/20	0	0.00	5	41.92	42.40	-5	3,549	-0.14%
2020/11/19	0	0.00	9	42.30	42.20	-9	3,505	-0.26%
2020/11/18	8	42.20	3	41.77	42.50	5	3,469	0.14%
2020/11/17	4	41.30	21	41.21	41.40	-17	3,468	-0.49%
2020/11/16	8	41.15	3	41.38	41.30	5	3,595	0.14%
2020/11/13	1	40.35	1	40.45	40.80	0	3,699	0.00%
2020/11/12	0	0.00	2.2	40.70	40.60	-2.2	3,850	-0.06%
2020/11/11	11	40.83	13	40.72	41.10	-2	3,897	-0.05%
2020/11/10	4	40.20	4	40.04	40.35	0	3,812	0.00%
2020/11/09	15	40.45	4	40.00	40.60	11	3,780	0.29%
2020/11/06	5	39.13	14	39.16	39.25	-9	3,704	-0.24%
2020/11/05	2	38.35	2	37.95	38.40	0	3,671	0.00%
2020/11/04	31	37.99	0	0.00	38.10	31	3,692	0.84%
2020/11/03	5	38.01	0	0.00	37.90	5	3,752	0.13%
2020/11/02	0	0.00	2	37.65	37.30	-2	3,880	-0.05%
2020/10/30	14	37.93	0	39.41	37.70	14	4,031	0.35%
2020/10/29	12	37.86	0	0.00	38.30	12	4,051	0.30%
2020/10/27	11	38.60	0	0.00	38.65	11	4,168	0.26%
2020/10/26	1	38.80	0	0.00	38.80	1	4,200	0.02%
2020/10/22	0	0.00	20	38.73	38.55	-20	4,500	-0.44%
2020/10/19	0	0.00	1	38.65	38.65	-1	5,211	-0.02%
2020/10/16	0	0.00	0.1	38.75	38.40	-0.1	5,360	0.00%
2020/10/15	0	0.00	1	39.30	38.85	-1	5,415	-0.02%
2020/10/08	0	0.00	8	39.32	39.30	-8	5,736	-0.14%
2020/10/07	2	39.25	6	39.00	39.30	-4	5,971	-0.07%
2020/10/06	1	39.00	0	0.00	38.50	1	6,109	0.02%
2020/09/30	1	37.30	0	0.00	37.75	1	6,252	0.02%
2020/09/29	6	37.75	4.2	37.55	37.20	1.8	6,332	0.03%
2020/09/25	5	36.55	0	0.00	37.00	5	6,641	0.08%
2020/09/24	11	38.11	0	0.00	37.80	11	6,814	0.16%
2020/09/23	18	38.49	0	0.00	38.40	18	6,914	0.26%
2020/09/22	4	38.80	0	0.00	38.70	4	7,057	0.06%
2020/09/21	5	39.40	0	0.00	39.15	5	7,236	0.07%
2020/09/18	5	39.75	4	39.75	39.80	1	7,473	0.01%
2020/09/17	0	0.00	1	40.00	40.00	-1	7,602	-0.01%
2020/09/16	1	40.25	1	40.40	40.10	0	7,867	0.00%
2020/09/15	0	0.00	5	40.15	40.00	-5	8,011	-0.06%
2020/09/14	0	0.00	2	38.95	39.30	-2	8,027	-0.02%
2020/09/11	2	39.10	0	0.00	38.85	2	8,070	0.02%
2020/09/10	0	0.00	5	39.35	39.15	-5	8,076	-0.06%
2020/09/09	18	39.16	0	0.00	39.60	18	8,076	0.22%
2020/09/08	0	0.00	10	39.25	38.90	-10	8,056	-0.12%
2020/09/07	16	39.31	1	39.50	39.20	15	8,087	0.19%
2020/09/04	15	39.40	6	39.41	39.85	9	8,172	0.11%
2020/09/03	1	39.15	3	39.05	38.75	-2	8,117	-0.02%
2020/09/02	2	38.95	3	38.85	39.05	-1	8,129	-0.01%
2020/08/28	11	38.55	1	38.45	38.55	10	8,244	0.12%
2020/08/27	24	38.94	5	38.70	38.45	19	8,380	0.23%
2020/08/26	21	39.02	8	38.85	39.35	13	8,773	0.15%
2020/08/25	12	38.71	2	38.80	38.75	10	8,874	0.11%
2020/08/24	12.2	38.28	3	38.30	38.35	9.2	8,879	0.10%
2020/08/21	16	39.07	2	39.40	38.85	14	8,865	0.16%
2020/08/20	25	38.78	10	39.37	38.80	15	8,757	0.17%
2020/08/19	180.2	41.27	178	41.52	41.20	2.2	8,651	0.03%	大買/大賣/
2020/08/18	8	42.68	8	42.79	42.60	0	8,541	0.00%
2020/08/17	18	43.63	2	44.03	44.40	16	8,442	0.19%
2020/08/13	7	42.96	3	42.87	42.80	4	8,505	0.05%
2020/08/12	8	42.34	2	42.18	42.55	6	8,485	0.07%
2020/08/11	0	0.00	5	43.45	43.05	-5	8,490	-0.06%
2020/08/10	5	44.05	3	44.27	43.85	2	8,497	0.02%
2020/08/07	2.1	44.45	0.1	44.50	44.40	1.9	8,504	0.02%
2020/08/06	5	44.45	1	44.40	44.25	4	8,486	0.05%
2020/08/05	7.3	44.76	70	44.49	44.95	-62.7	8,407	-0.75%
2020/08/04	10	42.80	0	0.00	42.90	10	8,305	0.12%
2020/08/03	1	42.95	8	43.19	42.85	-7	8,356	-0.08%
2020/07/31	2	43.80	2	43.25	43.70	0	8,432	0.00%
2020/07/30	2	42.63	1	42.50	42.60	1	8,487	0.01%
2020/07/29	1	42.00	1	42.40	42.25	0	8,535	0.00%
2020/07/28	33	43.78	23	44.47	42.50	10	8,563	0.12%
2020/07/27	16	43.44	105	44.87	42.90	-89	8,376	-1.06%	大賣/
2020/07/24	14	46.71	25	46.82	46.40	-11	8,234	-0.13%
2020/07/23	3	47.30	29.4	46.92	47.65	-26.4	7,997	-0.33%
2020/07/22	5	45.98	7.2	45.96	45.90	-2.2	7,848	-0.03%
2020/07/21	5	45.41	4	45.46	45.15	1	7,748	0.01%
2020/07/20	1	44.90	4	44.95	44.90	-3	7,722	-0.04%
2020/07/17	7	45.26	4	45.01	44.65	3	7,696	0.04%
2020/07/15	10	45.19	5	44.89	44.60	5	7,600	0.07%
2020/07/14	7	45.42	57.1	44.96	45.30	-50.1	7,529	-0.67%
2020/07/13	23	44.22	4	44.01	44.90	19	7,316	0.26%
2020/07/10	3	43.35	1	43.15	42.70	2	7,179	0.03%
2020/07/09	7	44.36	5	44.10	44.05	2	7,102	0.03%
2020/07/08	1	44.15	8.5	44.51	44.40	-7.5	7,012	-0.11%
2020/07/07	9	43.21	4	43.61	44.00	5	6,913	0.07%
2020/07/06	13	43.87	39	43.70	44.00	-26	6,756	-0.38%
2020/07/03	1	42.00	10	42.09	42.65	-9	6,612	-0.14%
2020/07/02	3	41.45	10	41.36	41.65	-7	6,503	-0.11%
2020/07/01	1	40.25	32	40.33	41.05	-31	6,419	-0.48%
2020/06/30	2	40.83	2	40.50	40.60	0	6,277	0.00%
2020/06/29	14	40.84	11	40.95	40.75	3	6,115	0.05%
2020/06/24	6	40.04	14	39.87	39.95	-8	5,881	-0.14%
2020/06/23	2	39.60	48	39.62	39.80	-46	5,784	-0.80%
2020/06/22	0	0.00	11	38.95	39.00	-11	5,541	-0.20%
2020/06/19	16	38.30	1	38.55	38.15	15	5,420	0.28%
2020/06/16	0	0.00	1	37.50	37.65	-1	5,426	-0.02%
2020/06/15	0	0.00	1	37.05	36.80	-1	5,539	-0.02%
2020/06/12	0	0.00	1	35.95	37.00	-1	5,582	-0.02%
2020/06/11	13	37.17	27	37.04	36.85	-14	5,657	-0.25%
2020/06/10	10	37.95	2	38.03	38.10	8	5,592	0.14%
2020/06/09	7	38.49	2	38.35	38.30	5	5,666	0.09%
2020/06/08	2	38.48	0	0.00	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	4	38.23	1	38.10	38.10	3	5,746	0.05%
2020/06/03	5	38.41	7	38.44	38.35	-2	5,750	-0.03%
2020/06/02	49	39.96	47	39.86	39.05	2	5,647	0.04%
2020/06/01	3	38.65	0	0.00	38.80	3	5,352	0.06%
2020/05/29	6	37.40	0	0.00	37.40	6	5,230	0.11%
2020/05/28	0	0.00	2	37.65	37.30	-2	5,229	-0.04%
2020/05/27	5	37.79	2	37.70	37.70	3	5,231	0.06%
2020/05/26	0.2	37.90	10	37.50	37.90	-9.8	5,239	-0.19%
2020/05/25	12.6	37.29	4	37.20	37.55	8.6	5,179	0.17%
2020/05/22	3	38.00	3	38.03	37.90	0	5,135	0.00%
2020/05/21	4	38.33	1	38.25	38.40	3	5,069	0.06%
2020/05/20	1	37.25	3	37.33	37.75	-2	4,971	-0.04%
2020/05/19	3	36.72	0	0.00	36.80	3	4,916	0.06%
2020/05/18	3	36.87	1	37.70	36.60	2	4,908	0.04%
2020/05/15	1	37.65	0	0.00	37.20	1	4,849	0.02%
2020/05/14	0	0.00	5	37.80	37.40	-5	4,813	-0.10%
2020/05/13	2	37.90	5	37.78	38.15	-3	4,799	-0.06%
2020/05/12	7	37.83	2	37.85	37.75	5	4,773	0.10%
2020/05/11	0	0.00	2.5	38.24	38.15	-2.5	4,764	-0.05%
2020/05/08	5	38.07	12	37.95	37.95	-7	4,715	-0.15%
2020/05/07	38	38.36	6	38.38	38.20	32	4,648	0.69%
2020/05/06	38	37.44	9	37.49	37.65	29	4,524	0.64%
2020/05/05	4	37.24	0	0.00	37.00	4	4,445	0.09%
2020/05/04	9	36.94	0	0.00	36.85	9	4,396	0.20%
2020/04/30	0	0.00	1	36.55	36.60	-1	4,337	-0.02%
2020/04/29	3	36.25	5	35.91	36.10	-2	4,348	-0.05%
2020/04/28	0	0.00	1	35.85	35.75	-1	4,305	-0.02%
2020/04/27	5	35.62	8	35.59	35.65	-3	4,374	-0.07%
2020/04/24	7	35.03	4	35.16	35.25	3	4,323	0.07%
2020/04/23	10	34.90	0	0.00	34.80	10	4,302	0.23%
2020/04/22	1	33.95	0	0.00	34.40	1	4,335	0.02%
2020/04/21	3	34.50	0	0.00	33.85	3	4,396	0.07%
2020/04/20	0	0.00	5	34.60	34.70	-5	4,413	-0.11%
2020/04/17	3	34.68	7	35.13	34.65	-4	4,417	-0.09%
2020/04/16	0	0.00	1	35.10	34.90	-1	4,361	-0.02%
2020/04/15	10	34.55	6	34.42	34.35	4	4,377	0.09%
2020/04/14	2	34.35	2	34.30	34.30	0	4,378	0.00%
2020/04/09	0	0.00	3	33.92	33.65	-3	4,384	-0.07%
2020/04/08	4	33.63	2	33.40	33.80	2	4,343	0.05%
2020/04/07	4	32.76	13	32.81	33.25	-9	4,274	-0.21%
2020/04/06	7	31.84	1	31.75	31.80	6	4,221	0.14%
2020/03/31	0	31.00	4	31.01	30.95	-4	4,305	-0.09%
2020/03/30	4	30.74	0	0.00	30.70	4	4,281	0.09%
2020/03/26	2	31.15	0	0.00	31.00	2	4,231	0.05%
2020/03/25	0	0.00	2	31.65	31.15	-2	4,200	-0.05%
2020/03/24	2	30.15	0	0.00	30.25	2	4,152	0.05%
2020/03/20	1	30.00	0	0.00	30.05	1	4,141	0.02%
2020/03/19	2	28.05	12	27.45	27.40	-10	4,099	-0.24%
2020/03/18	4	30.99	6	30.65	30.20	-2	4,148	-0.05%
2020/03/17	2	31.73	1	31.15	31.05	1	4,276	0.02%
2020/03/13	9	32.09	0	0.00	33.20	9	4,103	0.22%
2020/03/12	1	33.80	6	34.00	33.55	-5	4,006	-0.12%
2020/03/11	3	35.57	1	35.25	35.45	2	3,984	0.05%
2020/03/10	0	0.00	12	34.77	35.75	-12	4,055	-0.30%
2020/03/09	5	35.41	7	35.27	34.85	-2	3,986	-0.05%
2020/03/06	11	36.57	4	36.50	36.40	7	3,923	0.18%
2020/03/05	4	36.75	1	36.85	36.90	3	3,961	0.08%
2020/03/04	0	0.00	2	35.10	35.50	-2	3,854	-0.05%
2020/03/03	4	35.03	0	0.00	35.00	4	3,845	0.10%
2020/03/02	0	0.00	1	34.75	34.45	-1	3,813	-0.03%
2020/02/27	1	34.15	0	0.00	34.10	1	3,779	0.03%
2020/02/26	0	0.00	2	35.00	34.85	-2	3,750	-0.05%
2020/02/25	2	35.08	1	35.00	35.15	1	3,766	0.03%
2020/02/24	7	34.84	0	0.00	34.90	7	3,758	0.19%
2020/02/19	2	35.65	2	35.70	35.75	0	3,900	0.00%
2020/02/18	0	0.00	1	35.85	35.85	-1	3,885	-0.03%
2020/02/17	3	35.98	3	35.98	36.00	0	3,903	0.00%
2020/02/14	3	36.02	2	36.40	36.35	1	3,908	0.03%
2020/02/13	2	36.08	3	35.83	35.85	-1	3,905	-0.03%
2020/02/12	2	35.95	5	35.99	36.15	-3	3,941	-0.08%
2020/02/11	1	35.20	1	35.25	35.30	0	3,951	0.00%
2020/02/10	3	34.85	3	34.23	34.80	0	4,074	0.00%
2020/02/06	5	34.82	4	34.91	35.20	1	4,704	0.02%
2020/02/05	1	33.90	2	34.08	34.05	-1	4,728	-0.02%
2020/02/04	2	33.45	0	0.00	33.70	2	4,766	0.04%
2020/02/03	11	32.74	3	32.70	32.75	8	4,833	0.17%
2020/01/31	4	34.28	0	0.00	34.40	4	4,856	0.08%
2020/01/30	5	34.89	1	35.05	34.00	4	5,027	0.08%
2020/01/20	1	37.50	1	37.45	37.45	0	5,180	0.00%
2020/01/17	0	0.00	1	37.75	37.55	-1	5,276	-0.02%
2020/01/16	1	37.80	12	38.02	37.70	-11	5,585	-0.20%
2020/01/15	2	37.68	14	37.83	37.55	-12	5,947	-0.20%
2020/01/14	4	37.46	2	37.58	37.50	2	5,874	0.03%
2020/01/13	0	0.00	5	36.94	37.20	-5	5,822	-0.09%
2020/01/10	4	37.11	1	36.90	36.95	3	5,862	0.05%
2020/01/09	2	37.10	1	37.35	37.00	1	6,008	0.02%
2020/01/08	0	0.00	3	36.40	36.35	-3	6,045	-0.05%
2020/01/07	1	36.00	1	36.15	36.20	0	6,036	0.00%
2020/01/06	4	36.15	1	35.90	35.90	3	6,017	0.05%
2020/01/03	5	37.22	2	36.90	36.80	3	6,014	0.05%
2020/01/02	2	37.15	1	37.10	37.20	1	5,981	0.02%
2019/12/31	2	37.03	2	37.05	37.10	0	5,988	0.00%
2019/12/27	1	37.20	1	37.20	37.15	0	6,069	0.00%
2019/12/26	3	37.27	3	37.45	37.40	0	6,030	0.00%
2019/12/24	0	0.00	1	36.20	36.25	-1	5,989	-0.02%
2019/12/20	2	36.70	1	36.55	36.50	1	6,026	0.02%
2019/12/19	1	36.85	5	36.61	36.55	-4	6,083	-0.07%
2019/12/18	5	37.09	11	36.85	36.80	-6	6,296	-0.10%
2019/12/17	11	37.49	5	37.46	37.45	6	6,358	0.09%
2019/12/16	4	37.20	3	37.23	37.15	1	6,327	0.02%
2019/12/13	4	37.53	11	37.49	37.50	-7	6,318	-0.11%
2019/12/12	1	37.45	6.1	37.57	37.60	-5.1	6,166	-0.08%
2019/12/11	1	36.75	5	36.50	36.35	-4	5,980	-0.07%
2019/12/10	2	36.68	3	36.90	36.60	-1	6,007	-0.02%
2019/12/09	1	36.65	10	36.60	36.55	-9	6,021	-0.15%
2019/12/06	12	36.80	2	36.80	36.90	10	6,007	0.17%
2019/12/05	10	36.60	2	36.45	36.70	8	6,005	0.13%
2019/12/03	1	34.60	1	34.80	34.80	0	6,140	0.00%
2019/12/02	5	33.80	0	0.00	34.30	5	6,203	0.08%
2019/11/29	9	35.04	4	35.13	34.90	5	6,196	0.08%
2019/11/28	4	35.70	1	35.85	35.60	3	6,237	0.05%
2019/11/27	8	35.71	1	35.80	35.80	7	6,348	0.11%
2019/11/25	1	35.80	1.1	35.55	35.55	-0.1	6,658	0.00%
2019/11/22	5	35.71	1	35.60	35.55	4	6,714	0.06%
2019/11/21	7	35.71	3.1	35.82	36.00	3.9	6,706	0.06%
2019/11/20	5	36.44	15.2	36.23	36.20	-10.2	6,714	-0.15%
2019/11/19	3	36.83	7	37.21	37.10	-4	6,691	-0.06%
2019/11/15	2	36.33	1	36.25	36.20	1	6,733	0.01%
2019/11/14	0	0.00	11	35.77	36.00	-11	6,776	-0.16%
2019/11/13	3	36.32	9	36.18	36.10	-6	6,794	-0.09%
2019/11/12	2	36.25	2	36.35	36.35	0	6,768	0.00%
2019/11/11	1	35.75	12	36.66	35.80	-11	6,746	-0.16%
2019/11/08	2	36.55	5	36.63	36.60	-3	6,683	-0.04%
2019/11/07	20	36.10	15	36.19	36.10	5	6,634	0.08%
2019/11/06	75	38.64	67	38.84	37.00	8	6,504	0.12%
2019/11/05	30	37.61	24	37.31	37.45	6	5,923	0.10%
2019/11/04	5	38.02	3	37.92	37.60	2	5,848	0.03%
2019/11/01	8	37.59	7	37.65	37.60	1	5,776	0.02%
2019/10/31	5	37.32	3	37.80	37.15	2	5,719	0.03%
2019/10/30	6	37.54	4	37.58	38.20	2	5,620	0.04%
2019/10/29	34	38.44	7	38.90	37.80	27	5,507	0.49%
2019/10/28	10	38.11	19	38.30	38.50	-9	5,293	-0.17%
2019/10/25	4	37.50	5	37.23	37.20	-1	5,021	-0.02%
2019/10/24	17	37.37	23	37.56	37.60	-6	4,904	-0.12%
2019/10/23	6	36.28	14	35.94	36.50	-8	4,606	-0.17%
2019/10/22	3	34.80	0	0.00	34.70	3	4,196	0.07%
2019/10/17	2	35.33	6	35.33	35.25	-4	4,081	-0.10%
2019/10/16	3	34.90	1	34.50	34.95	2	3,909	0.05%
2019/10/09	2	33.45	2	33.43	33.40	0	3,786	0.00%
2019/10/08	0	0.00	1	34.50	34.05	-1	3,793	-0.03%
2019/10/04	5	35.12	6	34.48	34.90	-1	3,770	-0.03%
2019/10/03	6	34.40	0	0.00	34.55	6	3,653	0.16%
2019/10/02	1	33.85	2	33.80	33.95	-1	3,599	-0.03%
2019/10/01	0	0.00	3	33.87	34.10	-3	3,589	-0.08%
2019/09/27	11	33.85	0	0.00	33.10	11	3,563	0.31%
2019/09/26	4	34.64	0	0.00	33.85	4	3,512	0.11%
2019/09/24	6	34.46	0	0.00	34.35	6	3,468	0.17%
2019/09/23	14	34.70	4	35.96	34.75	10	3,387	0.30%
2019/09/20	9	34.56	13	34.89	35.05	-4	3,142	-0.13%
2019/09/18	0	0.00	1	33.85	33.90	-1	3,008	-0.03%
2019/09/17	3	34.10	2	34.40	34.10	1	2,979	0.03%
2019/09/16	1	34.10	2	34.00	33.95	-1	2,932	-0.03%
2019/09/12	0	0.00	1	34.00	34.05	-1	2,906	-0.03%
2019/09/11	5	33.80	0	0.00	34.00	5	2,861	0.17%
2019/09/09	3	33.72	1	34.00	33.95	2	2,785	0.07%
2019/09/06	17	34.09	10	34.07	33.50	7	2,685	0.26%
2019/09/05	11	34.90	20	35.09	35.35	-9	2,502	-0.36%
2019/09/04	14	34.57	12	34.39	34.80	2	2,382	0.08%
2019/09/03	12	34.00	22	34.21	34.00	-10	2,292	-0.44%
2019/09/02	11	34.02	10	33.91	34.15	1	2,197	0.05%
2019/08/30	4	33.44	24	33.33	33.30	-20	2,088	-0.96%
2019/08/29	9	32.79	4	32.86	32.55	5	1,954	0.26%
2019/08/28	1	32.00	4	32.30	32.20	-3	1,775	-0.17%
2019/08/27	6	31.30	13	31.22	31.30	-7	1,596	-0.44%
2019/08/26	0	0.00	5	30.30	30.45	-5	1,522	-0.33%
2019/08/23	0	0.00	3	31.25	30.80	-3	1,489	-0.20%
2019/08/22	3	30.87	1	30.90	30.90	2	1,452	0.14%
2019/08/21	2	30.68	2	30.48	30.65	0	1,395	0.00%
2019/08/20	12	29.56	4	29.65	29.70	8	1,278	0.63%
2019/08/19	4	29.39	0	0.00	29.55	4	1,216	0.33%
2019/08/16	3	28.63	0	0.00	29.20	3	1,152	0.26%
2019/08/08	0	0.00	1	27.75	28.05	-1	1,053	-0.09%
2019/08/07	1	28.05	0	0.00	27.85	1	1,032	0.10%
2019/08/02	2	28.30	0	0.00	28.35	2	1,008	0.20%
2019/07/31	2	29.20	0	0.00	29.10	2	1,003	0.20%
2019/07/29	2	29.80	0	0.00	29.80	2	1,004	0.20%
2019/07/24	1	29.45	1	29.20	29.45	0	957	0.00%
2019/07/23	0	0.00	3	29.12	28.95	-3	934	-0.32%
2019/07/15	0	0.00	12	28.90	28.85	-12	947	-1.27%
2019/07/12	0	0.00	5	31.10	31.25	-5	903	-0.55%
2019/07/11	5	30.92	0	0.00	30.95	5	949	0.53%
2019/07/10	0	0.00	3	30.60	30.70	-3	942	-0.32%
2019/07/09	0	0.00	2	30.50	30.55	-2	947	-0.21%
2019/07/08	0	0.00	1	30.60	30.45	-1	949	-0.11%
2019/07/05	4	30.70	1	30.80	30.70	3	953	0.31%
2019/07/03	0	0.00	1	30.30	30.30	-1	965	-0.10%
2019/07/02	0	0.00	2	30.38	30.10	-2	998	-0.20%
2019/06/26	0	0.00	5	29.45	29.50	-5	1,012	-0.49%
2019/06/24	0	0.00	2	29.35	29.35	-2	1,045	-0.19%
2019/06/20	1	29.70	4	29.59	29.70	-3	1,074	-0.28%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/12	1	29.25	0	0.00	29.30	1	1,357	0.07%
2019/06/04	0	0.00	1	28.55	28.70	-1	1,406	-0.07%
2019/05/31	0	0.00	0.1	28.85	28.65	-0.1	1,445	-0.01%
2019/05/29	0	0.00	1	28.10	28.05	-1	1,464	-0.07%
2019/05/23	1	28.45	1	28.75	28.40	0	1,628	0.00%
2019/05/22	6	28.84	0	0.00	28.75	6	1,638	0.37%
2019/05/20	1	28.25	0	0.00	28.30	1	1,647	0.06%
2019/05/13	0	0.00	3	29.40	28.85	-3	1,667	-0.18%
2019/05/09	3	29.63	0	0.00	29.40	3	1,663	0.18%
2019/05/06	0	0.00	2	30.70	30.40	-2	1,661	-0.12%
2019/05/02	5	31.10	0	0.00	31.00	5	1,638	0.31%
2019/04/30	0	0.00	1	30.60	30.80	-1	1,637	-0.06%
2019/04/29	1	30.70	0	0.00	30.70	1	1,641	0.06%
2019/04/26	1	31.10	1	31.00	31.05	0	1,632	0.00%
2019/04/22	0	0.00	3	31.85	31.85	-3	1,644	-0.18%
2019/04/18	0	0.00	3	31.55	31.20	-3	1,634	-0.18%
2019/04/17	0	0.00	5	31.88	31.80	-5	1,633	-0.31%
2019/04/16	10	31.09	21	31.01	31.15	-11	1,533	-0.72%
2019/04/15	2	30.75	0	0.00	30.80	2	1,514	0.13%
2019/04/11	8	30.87	5	30.97	30.60	3	1,504	0.20%
2019/04/10	1	30.90	1	30.85	31.00	0	1,490	0.00%
2019/04/09	4	30.93	0	0.00	30.90	4	1,482	0.27%
2019/04/08	2	30.90	0	0.00	30.95	2	1,469	0.14%
2019/04/02	6	30.35	0	0.00	30.35	6	1,441	0.42%
2019/03/29	2	30.00	0	0.00	30.10	2	1,411	0.14%
2019/03/28	2	30.18	0	0.00	29.90	2	1,393	0.14%
2019/03/27	7	30.51	0	0.00	30.50	7	1,376	0.51%
2019/03/25	4	30.45	24	30.47	30.50	-20	1,366	-1.46%
2019/03/22	3	31.00	9	31.26	31.10	-6	1,349	-0.44%
2019/03/21	7	30.79	5	30.85	30.85	2	1,268	0.16%
2019/03/20	1	30.00	7	29.92	30.10	-6	1,183	-0.51%
2019/03/18	5	29.61	2	30.00	29.75	3	1,155	0.26%
2019/03/15	2	29.43	0	0.00	29.20	2	1,125	0.18%
2019/03/13	0	29.05	0	0.00	28.95	0	1,097	0.00%
2019/03/12	4	29.00	0	0.00	29.05	4	1,106	0.36%
2019/03/11	2	28.80	0	0.00	28.80	2	1,102	0.18%
2019/03/08	0	0.00	1	28.95	28.95	-1	1,131	-0.09%
2019/03/07	0	0.00	10	29.17	28.95	-10	1,126	-0.89%
2019/03/06	3	29.20	0	0.00	29.25	3	1,121	0.27%
2019/03/04	1	30.00	0	0.00	29.75	1	1,128	0.09%
2019/02/27	0	0.00	12	29.90	30.00	-12	1,123	-1.07%
2019/02/26	24	30.36	10	30.79	30.25	14	1,100	1.27%
2019/02/25	1	29.15	1	29.70	29.95	0	985	0.00%
2019/02/22	0	0.00	3	29.10	29.00	-3	962	-0.31%
2019/02/21	1	29.30	1	29.15	29.25	0	971	0.00%
2019/02/20	3	28.98	0	0.00	29.00	3	971	0.31%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/18	0	0.00	3	28.90	28.90	-3	968	-0.31%
2019/02/13	0	0.00	1	28.60	28.55	-1	991	-0.10%
2019/02/12	1	28.70	0	0.00	28.80	1	982	0.10%
2019/02/11	0	0.00	1	28.50	28.50	-1	1,022	-0.10%
2019/01/29	0	0.00	1	28.25	28.40	-1	1,032	-0.10%
2019/01/28	1	28.60	0	0.00	28.50	1	1,035	0.10%
2019/01/23	0	0.00	5	27.90	27.80	-5	1,070	-0.47%
2019/01/18	0	0.00	1	28.30	28.15	-1	1,084	-0.09%
2019/01/15	2	27.35	0	0.00	27.35	2	1,118	0.18%
2019/01/14	1	27.35	0	0.00	27.40	1	1,117	0.09%
2019/01/11	0	0.00	4	27.35	27.40	-4	1,132	-0.35%
2019/01/10	4	27.25	10	27.20	27.35	-6	1,139	-0.53%
2019/01/09	13	27.04	3	27.17	27.45	10	1,151	0.87%
2019/01/08	10	26.78	5	26.60	26.80	5	1,143	0.44%
2019/01/02	2	26.95	1	26.85	26.85	1	1,282	0.08%
2018/12/26	0	0.00	2	27.00	26.75	-2	1,369	-0.15%
2018/12/21	2	27.35	0	0.00	27.35	2	1,400	0.14%
2018/12/13	0	0.00	1	28.60	28.60	-1	1,484	-0.07%
2018/12/12	1	28.80	0	0.00	28.70	1	1,549	0.06%
2018/12/10	2	28.70	0	0.00	28.45	2	1,562	0.13%
2018/12/06	0	0.00	2	29.60	28.60	-2	1,694	-0.12%
2018/12/04	2	30.85	0	0.00	30.80	2	1,712	0.12%
2018/12/03	0	0.00	2	30.35	30.85	-2	1,741	-0.11%
2018/11/30	0	0.00	2	29.85	29.75	-2	1,726	-0.12%
2018/11/27	0	0.00	3	28.90	29.15	-3	1,834	-0.16%
2018/11/26	0	0.00	2	28.65	28.40	-2	1,840	-0.11%
2018/11/23	2	28.50	0	0.00	28.40	2	1,858	0.11%
2018/11/21	0	0.00	2	28.65	29.00	-2	1,869	-0.11%
2018/11/19	5	29.30	0	0.00	29.20	5	1,858	0.27%
2018/11/16	5	29.05	0	0.00	29.05	5	1,852	0.27%
2018/11/15	0	0.00	1	28.70	28.80	-1	1,848	-0.05%
2018/11/14	22	28.99	1	28.90	28.75	21	1,853	1.13%
2018/11/12	1	28.70	0	0.00	29.10	1	1,847	0.05%
2018/11/09	2	28.85	0	0.00	28.85	2	1,888	0.11%
2018/11/08	1	29.20	1	29.40	29.20	0	1,945	0.00%
2018/11/07	1	29.00	0	0.00	28.95	1	1,921	0.05%
2018/11/01	0	0.00	8	28.70	28.70	-8	2,091	-0.38%
2018/10/26	2	26.40	3	26.48	26.55	-1	2,107	-0.05%
2018/10/24	5	28.15	0	0.00	28.45	5	2,120	0.24%
2018/10/23	2	28.35	0	0.00	28.20	2	2,131	0.09%
2018/10/19	1	28.65	1	28.65	28.60	0	2,135	0.00%
2018/10/18	1	29.00	2	29.05	29.10	-1	2,121	-0.05%
2018/10/17	2	30.00	1	30.05	29.65	1	2,120	0.05%
2018/10/15	19	29.75	1	29.85	29.85	18	2,136	0.84%
2018/10/12	3	28.95	2	28.75	29.50	1	2,131	0.05%
2018/10/11	5	28.51	19	28.45	28.45	-14	2,124	-0.66%
2018/10/08	4	31.98	0	0.00	32.05	4	2,074	0.19%
2018/10/05	4	32.15	0	0.00	32.25	4	2,118	0.19%
2018/10/04	11	33.07	6	32.88	32.80	5	2,099	0.24%
2018/10/03	4	33.85	2	33.55	33.60	2	2,101	0.10%
2018/10/02	6	34.00	0	0.00	34.00	6	2,119	0.28%
2018/10/01	0	0.00	0.1	34.30	34.10	-0.1	2,189	-0.01%
2018/09/28	3	34.02	0	0.00	33.80	3	2,247	0.13%
2018/09/21	0	0.00	4	34.19	34.25	-4	2,355	-0.17%
2018/09/20	1	34.00	22	34.06	33.95	-21	2,386	-0.88%
2018/09/18	25	34.00	1	34.05	33.80	24	2,375	1.01%
2018/09/13	4	32.18	8	32.60	32.50	-4	2,417	-0.17%
2018/09/12	16	32.60	21	32.29	32.00	-5	2,442	-0.20%
2018/09/11	6	33.69	0	0.00	33.90	6	2,417	0.25%
2018/09/10	1	33.70	4	33.65	33.65	-3	2,482	-0.12%
2018/09/06	0	0.00	1	35.35	35.20	-1	2,579	-0.04%
2018/09/05	1	35.85	4	35.99	35.50	-3	2,737	-0.11%
2018/09/03	0	0.00	5	35.40	35.05	-5	3,577	-0.14%
2018/08/31	3	34.60	1	34.50	34.85	2	3,590	0.06%
2018/08/30	1	34.60	0	0.00	34.45	1	3,617	0.03%
2018/08/22	2	34.18	2	34.18	34.10	0	4,069	0.00%
2018/08/21	1	34.10	1	34.25	34.35	0	4,164	0.00%
2018/08/15	8	34.14	0	0.00	33.90	8	4,345	0.18%
2018/08/14	1	34.85	1	34.80	35.05	0	4,298	0.00%
2018/08/13	3	35.32	1	36.10	35.25	2	4,291	0.05%
2018/08/10	6	36.65	6	36.52	36.40	0	4,279	0.00%
2018/08/09	2	36.65	0	0.00	36.55	2	4,277	0.05%
2018/08/08	0	0.00	1	36.20	36.20	-1	4,235	-0.02%
2018/08/07	1	35.35	0	0.00	35.35	1	4,240	0.02%
2018/08/06	2	35.88	1	35.85	35.80	1	4,258	0.02%
2018/08/01	11	36.50	0	0.00	36.45	11	4,428	0.25%
2018/07/31	10	36.50	11	36.59	36.70	-1	4,484	-0.02%
2018/07/30	1	35.90	1	35.85	35.85	0	4,670	0.00%
2018/07/27	2	36.05	0	0.00	36.00	2	4,784	0.04%
2018/07/26	0	0.00	3	35.62	35.90	-3	4,783	-0.06%
2018/07/25	1	35.45	0	0.00	35.35	1	4,781	0.02%
2018/07/24	1	35.30	0	0.00	35.40	1	4,802	0.02%
2018/07/23	0	0.00	4	35.35	35.15	-4	4,816	-0.08%
2018/07/20	2	35.30	3	35.52	35.70	-1	4,830	-0.02%
2018/07/19	1	35.60	1	35.55	35.30	0	4,826	0.00%
2018/07/18	3	35.92	2	35.55	35.50	1	4,885	0.02%
2018/07/17	6	35.99	1	36.05	35.95	5	4,877	0.10%
2018/07/16	9	35.96	5	36.10	36.10	4	4,885	0.08%
2018/07/13	7	35.76	16	36.24	35.90	-9	4,917	-0.18%
2018/07/12	1	35.25	0	0.00	35.20	1	4,894	0.02%
2018/07/11	3	35.08	1	35.20	35.05	2	4,917	0.04%
2018/07/10	2	35.75	2	35.50	35.50	0	4,904	0.00%
2018/07/09	0	0.00	5	36.50	35.60	-5	4,895	-0.10%
2018/07/06	1	36.70	0	0.00	36.95	1	4,837	0.02%
2018/07/05	7	37.19	5	37.10	36.80	2	4,802	0.04%
2018/07/04	5	37.50	5	37.65	37.10	0	4,814	0.00%
2018/07/03	4	37.25	0	0.00	36.50	4	4,818	0.08%
2018/06/29	1	37.05	0	0.00	37.95	1	4,797	0.02%
2018/06/27	5	37.00	0	0.00	36.85	5	4,780	0.10%
2018/06/26	9	37.40	2	37.13	37.10	7	4,784	0.15%
2018/06/25	5	38.20	0	0.00	37.90	5	4,782	0.10%
2018/06/22	11	37.50	3	38.35	38.10	8	4,788	0.17%
2018/06/21	1	38.40	4	38.80	38.10	-3	4,799	-0.06%
2018/06/20	2	37.50	0	0.00	37.80	2	4,844	0.04%
2018/06/19	6	38.77	2	38.78	38.60	4	4,928	0.08%
2018/06/15	9	40.20	3	40.88	39.65	6	5,021	0.12%
2018/06/14	8	40.88	4	40.94	40.90	4	4,953	0.08%
2018/06/13	7	41.24	13	41.26	41.00	-6	4,897	-0.12%
2018/06/12	27	41.59	27	42.01	40.40	0	4,784	0.00%
2018/06/11	3	41.00	19	40.80	41.25	-16	4,394	-0.36%
2018/06/08	2	37.48	2	37.60	37.50	0	4,014	0.00%
2018/06/07	3	37.95	2	37.43	37.25	1	4,022	0.02%
2018/06/06	0	0.00	1	37.85	37.45	-1	4,136	-0.02%
2018/06/05	11	37.39	5	38.04	37.05	6	4,153	0.14%
2018/06/04	0	0.00	1	36.80	36.60	-1	4,009	-0.02%
2018/06/01	2	36.80	0	0.00	36.70	2	4,075	0.05%
2018/05/31	1	36.45	1	36.65	37.40	0	4,169	0.00%
2018/05/30	5	36.35	2	36.45	36.75	3	4,129	0.07%
2018/05/29	2	37.30	0	0.00	36.90	2	4,121	0.05%
2018/05/25	3	37.60	0	0.00	37.60	3	4,110	0.07%
2018/05/24	0	0.00	2	36.30	36.30	-2	4,200	-0.05%
2018/05/17	10	36.25	0	0.00	36.40	10	4,463	0.22%
2018/05/16	2	36.10	0	0.00	36.05	2	4,494	0.04%
2018/05/14	4	37.00	1	36.95	37.00	3	4,744	0.06%
2018/05/10	1	37.60	3	37.42	37.20	-2	5,010	-0.04%
2018/05/09	3	37.22	2	37.33	37.00	1	5,290	0.02%
2018/05/08	26	36.78	1	37.00	36.75	25	5,270	0.47%
2018/05/07	8	36.51	119	36.41	37.60	-111	5,277	-2.10%	大賣/鉅額交易
2018/05/04	17	35.21	17	34.94	35.70	0	5,201	0.00%
2018/05/03	0	0.00	2	34.00	34.00	-2	5,156	-0.04%
2018/05/02	2	34.80	5	34.50	34.50	-3	5,205	-0.06%
2018/04/30	5	34.58	0	0.00	34.55	5	5,241	0.10%
2018/04/26	2	33.85	0	0.00	33.80	2	5,515	0.04%
2018/04/25	1	34.35	1	34.35	34.45	0	5,664	0.00%
2018/04/24	9	34.91	5	34.95	34.75	4	5,727	0.07%
2018/04/23	0	0.00	1	36.80	36.55	-1	5,719	-0.02%
2018/04/20	0	0.00	2	37.00	37.00	-2	5,777	-0.03%
2018/04/19	5	37.10	3	37.30	37.30	2	5,987	0.03%
2018/04/18	0	0.00	174	36.35	36.40	-174	6,067	-2.87%	大賣/鉅額交易
2018/04/17	5	36.30	7	36.45	36.30	-2	6,099	-0.03%
2018/04/16	2	37.05	0	0.00	37.00	2	6,152	0.03%
2018/04/12	5	37.40	5	37.20	37.20	0	6,506	0.00%
2018/04/10	2	37.45	0	0.00	37.25	2	6,841	0.03%
2018/04/09	0	0.00	6	36.55	37.10	-6	7,079	-0.08%
2018/04/03	20	36.72	0	0.00	36.75	20	7,122	0.28%
2018/04/02	23	36.77	6	37.15	36.65	17	7,256	0.23%
2018/03/31	2	37.15	33	37.14	37.20	-31	7,267	-0.43%
2018/03/30	0	0.00	70	36.72	36.50	-70	7,313	-0.96%
2018/03/29	0	0.00	4	36.55	36.50	-4	7,513	-0.05%
2018/03/27	1	37.45	7	37.36	37.25	-6	8,123	-0.07%
2018/03/26	0	0.00	4	37.05	37.05	-4	8,120	-0.05%
2018/03/23	5	37.17	5.4	36.78	36.85	-0.4	8,170	-0.01%
2018/03/22	11	38.71	0	0.00	38.10	11	8,182	0.13%
2018/03/21	3	38.35	3	38.52	38.80	0	8,104	0.00%
2018/03/19	0	0.00	2	37.65	37.65	-2	7,994	-0.03%
2018/03/15	5	38.50	5	38.29	38.15	0	8,026	0.00%
2018/03/14	11	38.05	2	38.00	38.05	9	8,103	0.11%
2018/03/13	9	37.94	13	37.98	37.90	-4	8,235	-0.05%
2018/03/12	22	38.25	20	37.85	37.65	2	8,212	0.02%
2018/03/09	1	37.40	6	37.55	37.50	-5	8,187	-0.06%
2018/03/08	0	0.00	1	37.85	37.60	-1	8,242	-0.01%
2018/03/07	50	37.37	0	0.00	37.00	50	8,240	0.61%
2018/03/06	53	37.47	1	37.40	37.50	52	8,285	0.63%
2018/03/05	5	36.96	10	36.77	36.60	-5	8,430	-0.06%
2018/03/02	9	36.88	10	36.93	37.00	-1	8,575	-0.01%
2018/03/01	0	0.00	15	37.16	37.45	-15	8,599	-0.17%
2018/02/27	6	36.83	24	37.28	36.55	-18	8,566	-0.21%
2018/02/26	13	37.62	24	38.17	37.20	-11	8,516	-0.13%
2018/02/23	8	36.26	26	36.77	36.95	-18	8,348	-0.22%
2018/02/22	6	35.77	1	36.00	35.75	5	8,360	0.06%
2018/02/21	3	35.95	3	36.00	36.00	0	8,425	0.00%
2018/02/12	17	34.99	11	34.72	34.55	6	8,486	0.07%
2018/02/09	2	34.03	6	34.26	34.90	-4	8,485	-0.05%
2018/02/08	4	35.41	3	35.55	35.30	1	8,447	0.01%
2018/02/07	6	36.54	6	36.67	35.60	0	8,469	0.00%
2018/02/06	19	36.86	30	36.53	35.05	-11	8,389	-0.13%
2018/02/05	18	37.64	17	37.40	38.00	1	8,319	0.01%
2018/02/02	8	38.28	15	38.14	38.20	-7	8,176	-0.09%
2018/02/01	31	37.25	34	37.40	37.85	-3	8,059	-0.04%
2018/01/31	8	35.93	11	36.12	36.35	-3	7,821	-0.04%
2018/01/30	7	36.54	9	36.42	36.00	-2	7,885	-0.03%
2018/01/29	21	37.06	6	36.85	36.80	15	7,843	0.19%
2018/01/26	5	36.15	6	36.70	36.75	-1	7,745	-0.01%
2018/01/25	11	36.49	10	36.37	36.30	1	7,773	0.01%
2018/01/24	0	0.00	1	36.60	36.40	-1	7,716	-0.01%
2018/01/23	7	36.41	17	36.31	36.20	-10	7,677	-0.13%
2018/01/22	24	36.78	12	36.75	36.50	12	7,596	0.16%
2018/01/19	12	35.77	15	35.99	36.25	-3	7,354	-0.04%
2018/01/18	4	35.85	16	36.07	35.55	-12	7,177	-0.17%
2018/01/17	8	36.18	5	36.16	36.10	3	7,099	0.04%
2018/01/16	5	36.14	7	36.34	36.05	-2	7,055	-0.03%
2018/01/15	9	36.53	24	36.30	36.20	-15	6,974	-0.22%
2018/01/12	37	35.50	26	35.63	35.85	11	6,763	0.16%
2018/01/11	17	34.92	19	34.96	35.20	-2	6,616	-0.03%
2018/01/10	2	35.00	63	35.11	35.00	-61	6,551	-0.93%
2018/01/09	6	34.68	7	34.61	35.00	-1	6,503	-0.02%
2018/01/08	18	35.65	24	35.53	34.65	-6	6,354	-0.09%
2018/01/05	14	35.07	17	34.82	35.20	-3	6,109	-0.05%
2018/01/04	18	34.12	18	34.41	34.85	0	5,920	0.00%
2018/01/03	6	34.63	123	33.98	34.05	-117	5,727	-2.04%	大賣/鉅額交易
2018/01/02	6	32.91	3	32.97	33.40	3	5,460	0.05%