矽格 (6257)-元大-中壢券商分點個股進出

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
76.4
漲跌
▼1.0
漲幅
-1.29%
成交量
6,644張
產業
上市半導體類股
943人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	4	77.15	16.9	76.54	76.40	-12.9	6,707	-0.19%
2024/05/02	65.4	77.59	69	77.01	77.40	-3.7	6,637	-0.06%
2024/04/30	105	73.51	22.1	73.69	74.20	83	6,367	1.30%	大買/
2024/04/29	2	72.50	16	72.69	72.90	-14	6,295	-0.22%
2024/04/26	1	71.59	0	0.00	71.50	1	6,386	0.02%
2024/04/25	4	70.40	0	0.00	70.20	4	6,379	0.06%
2024/04/24	3	70.03	9	69.30	70.40	-6	6,374	-0.09%
2024/04/23	1	68.80	1	68.30	68.30	0	6,362	0.00%
2024/04/22	5.2	68.38	11	68.81	68.30	-5.8	6,358	-0.09%
2024/04/19	3	70.47	26	70.11	70.50	-23	6,293	-0.37%
2024/04/18	1	71.80	1	72.20	71.50	0	6,215	0.00%
2024/04/17	2	72.35	7	71.76	72.60	-5	6,201	-0.08%
2024/04/16	3.1	70.54	21.3	70.46	70.60	-18.2	6,136	-0.30%
2024/04/15	5	72.10	12	72.20	72.00	-7	6,060	-0.12%
2024/04/12	19	73.48	6	73.13	73.20	13	6,030	0.22%
2024/04/11	16.1	72.52	6	72.83	72.80	10.1	5,949	0.17%
2024/04/10	9	72.24	2	72.45	72.40	7	5,892	0.12%
2024/04/09	9.1	71.80	5	71.10	71.10	4.1	5,828	0.07%
2024/04/08	5	71.14	10	70.60	70.80	-5	5,787	-0.09%
2024/04/03	4	72.17	1	71.90	71.80	3	5,763	0.05%
2024/04/02	11	72.15	6	72.00	73.00	5	5,753	0.09%
2024/04/01	3	71.53	3	71.96	71.60	0	5,670	0.00%
2024/03/29	9	70.54	5	71.30	71.00	4	5,597	0.07%
2024/03/28	59	72.54	38	73.06	72.00	21	5,390	0.39%
2024/03/27	12	73.32	7	73.47	73.80	5	5,144	0.10%
2024/03/26	19	71.73	2.1	71.49	71.00	16.9	4,978	0.34%
2024/03/25	40	72.56	12	72.17	72.30	28	4,974	0.56%
2024/03/22	17	73.47	12.1	72.14	72.40	4.9	4,944	0.10%
2024/03/21	30	75.57	15.2	76.72	74.70	14.9	4,910	0.30%
2024/03/20	31	77.60	42.2	77.26	75.60	-11.2	5,085	-0.22%
2024/03/19	7.1	73.30	19.1	73.51	73.50	-12	5,072	-0.24%
2024/03/18	5.2	70.66	6.8	71.72	72.10	-1.6	4,948	-0.03%
2024/03/15	6	68.70	1	68.20	68.80	5	4,832	0.10%
2024/03/14	3.1	68.74	8	68.65	68.80	-4.9	4,777	-0.10%
2024/03/13	3	70.49	15.1	69.94	70.10	-12.1	4,716	-0.26%
2024/03/12	3.1	69.51	0	0.00	69.90	3.1	4,674	0.07%
2024/03/11	4.1	68.80	8.1	68.59	68.40	-4	4,698	-0.09%
2024/03/08	20	70.05	11	70.22	69.00	9	4,758	0.19%
2024/03/07	16.1	70.41	3	70.17	69.60	13.1	4,727	0.28%
2024/03/06	8	69.42	17	70.11	70.20	-9	4,786	-0.19%
2024/03/05	1.1	67.52	1	68.00	68.10	0.1	4,965	0.00%
2024/03/04	5	67.92	3.1	67.91	67.90	2	5,024	0.04%
2024/03/01	12.1	67.66	36	67.71	67.20	-23.9	4,971	-0.48%
2024/02/29	6	70.32	6	70.50	70.30	0	4,814	0.00%
2024/02/27	29.1	70.45	28.2	70.34	70.00	0.9	4,781	0.02%
2024/02/26	36	73.06	27.3	73.06	72.30	8.7	4,667	0.19%
2024/02/23	48.3	73.36	68.2	73.14	72.50	-19.8	4,542	-0.44%
2024/02/22	1	70.00	6	70.30	70.80	-5	4,207	-0.12%
2024/02/21	1	69.20	1	68.80	68.80	0	4,122	0.00%
2024/02/20	15.1	69.92	1	68.30	68.20	14.1	4,144	0.34%
2024/02/19	3	68.90	5	70.02	70.00	-2	4,099	-0.05%
2024/02/16	13	69.65	5	69.53	69.50	8	4,088	0.19%
2024/02/15	6.2	68.09	11	67.08	68.20	-4.8	4,032	-0.12%
2024/02/05	3.1	65.01	0	0.00	65.30	3.1	3,992	0.08%
2024/02/02	0.4	66.32	6	66.22	65.70	-5.6	3,999	-0.14%
2024/02/01	1	66.81	0	0.00	66.60	1	3,997	0.03%
2024/01/31	13	67.82	2	67.60	67.70	11	4,025	0.27%
2024/01/30	0.1	67.00	0	0.00	66.50	0.1	4,054	0.00%
2024/01/29	2.2	67.45	0	0.00	67.40	2.2	4,089	0.05%
2024/01/26	1.1	67.57	45	67.40	67.20	-43.9	4,139	-1.06%
2024/01/25	1	68.30	3	68.80	68.70	-2	4,117	-0.05%
2024/01/24	3	68.20	0	0.00	68.00	3	4,103	0.07%
2024/01/23	1.1	68.10	1	68.40	68.10	0.1	4,111	0.00%
2024/01/22	8	67.93	6.5	67.62	68.00	1.5	4,084	0.04%
2024/01/19	1.5	66.43	0	0.00	66.50	1.5	3,970	0.04%
2024/01/18	0	65.40	1	65.10	65.30	-1	4,006	-0.02%
2024/01/17	0	65.90	7	65.71	65.80	-7	4,124	-0.17%
2024/01/16	3	66.10	7	66.06	66.10	-4	4,139	-0.10%
2024/01/15	1	65.00	2	65.40	65.40	-1	4,157	-0.02%
2024/01/12	1	64.40	1	64.10	64.30	0	4,216	0.00%
2024/01/11	2	64.00	0	0.00	64.20	2	4,308	0.05%
2024/01/10	0	0.00	1	64.40	64.60	-1	4,367	-0.02%
2024/01/09	1	64.40	0	0.00	64.40	1	4,482	0.02%
2024/01/08	3	64.13	0	0.00	63.90	3	4,508	0.07%
2024/01/05	1	64.90	0	0.00	64.90	1	4,636	0.02%
2024/01/04	0	0.00	0.2	64.80	65.00	-0.2	4,642	0.00%
2024/01/03	2	64.20	0	0.00	65.00	2	4,664	0.04%
2024/01/02	0	65.20	1	65.00	64.60	-1	4,648	-0.02%
2023/12/29	55	65.26	3	65.13	65.20	52	4,647	1.12%
2023/12/28	4	66.58	2	66.60	66.00	2	4,599	0.04%
2023/12/27	1	67.20	1	67.40	67.30	0	4,574	0.00%
2023/12/26	1	66.80	1	66.60	66.80	0	4,565	0.00%
2023/12/25	5	66.32	22	66.35	66.40	-17	4,552	-0.37%
2023/12/22	1	68.10	11	68.06	68.00	-10	4,508	-0.22%
2023/12/21	1	68.50	5	68.80	68.10	-4	4,515	-0.09%
2023/12/20	2	68.00	4	68.15	68.80	-2	4,488	-0.04%
2023/12/19	23	69.01	2	68.35	67.80	21	4,433	0.47%
2023/12/18	1	68.50	13	68.62	68.50	-12	4,437	-0.27%
2023/12/15	12.1	68.45	13	68.88	67.20	-0.9	4,545	-0.02%
2023/12/14	35.4	68.77	48.3	69.01	71.90	-12.9	4,467	-0.29%
2023/12/13	7	66.28	4	66.30	66.40	3	4,163	0.07%
2023/12/12	5	66.24	4.1	66.17	65.80	1	4,245	0.02%
2023/12/11	1	64.50	1	65.00	65.00	0	4,209	0.00%
2023/12/08	0	65.00	0	0.00	64.70	0	4,198	0.00%
2023/12/07	4.1	65.02	5	65.84	64.60	-1	4,183	-0.02%
2023/12/06	10	64.30	5.1	64.71	65.40	4.9	4,158	0.12%
2023/12/05	4	65.50	46.2	65.15	65.50	-42.2	4,084	-1.03%
2023/12/04	12	65.85	23.1	65.76	66.00	-11.1	4,013	-0.28%
2023/12/01	37.1	64.85	18.3	65.19	65.80	18.9	3,943	0.48%
2023/11/30	22.1	64.22	38.6	63.95	63.80	-16.6	3,722	-0.44%
2023/11/29	3	62.03	9.5	62.04	62.00	-6.5	3,478	-0.19%
2023/11/28	0	0.00	35	60.29	60.60	-35	3,403	-1.03%
2023/11/27	2	60.20	1	60.20	60.00	1	3,449	0.03%
2023/11/23	5	60.80	1	60.90	60.90	4	3,515	0.11%
2023/11/22	2	60.85	2	60.95	60.90	0	3,537	0.00%
2023/11/21	2	60.85	1	61.00	60.70	1	3,565	0.03%
2023/11/20	0	0.00	1	61.20	61.40	-1	3,673	-0.03%
2023/11/17	21	61.31	3	61.30	61.00	18	3,803	0.47%
2023/11/16	0	0.00	1	61.30	61.50	-1	3,785	-0.03%
2023/11/15	8.2	61.86	2	61.60	60.90	6.2	3,836	0.16%
2023/11/14	2	61.10	16.2	60.80	61.50	-14.2	3,792	-0.37%
2023/11/13	1	60.90	1	60.50	60.50	0	3,777	0.00%
2023/11/10	0.1	60.50	3	60.17	60.20	-2.9	3,769	-0.08%
2023/11/09	1.2	60.83	4	60.95	60.80	-2.8	3,748	-0.07%
2023/11/08	2.2	61.59	0.4	61.69	61.40	1.8	3,736	0.05%
2023/11/07	6	61.00	3.1	61.39	61.70	3	3,702	0.08%
2023/11/06	2.3	61.77	2	61.41	61.50	0.3	3,649	0.01%
2023/11/03	33	61.32	5.1	61.20	61.50	27.9	3,596	0.78%
2023/11/02	13	60.78	6.2	60.78	60.90	6.8	3,546	0.19%
2023/11/01	0	59.40	0	0.00	59.70	0	3,503	0.00%
2023/10/31	2	60.75	8	60.21	59.30	-6	3,490	-0.17%
2023/10/30	4	59.60	5	59.80	59.90	-1	3,486	-0.03%
2023/10/27	22	60.05	0	0.00	59.40	22	3,500	0.63%
2023/10/26	24	60.47	35	60.71	60.20	-11	3,491	-0.31%
2023/10/25	17	61.74	12.1	61.84	62.00	4.9	3,448	0.14%
2023/10/24	1	60.60	7	60.54	60.70	-6	3,402	-0.18%
2023/10/23	17	60.69	16	60.57	59.90	1	3,432	0.03%
2023/10/20	13	60.83	12	60.83	60.80	1	3,445	0.03%
2023/10/19	15	60.79	10	60.40	60.70	5	3,413	0.15%
2023/10/18	32.1	60.13	38	60.13	60.00	-5.9	3,342	-0.18%
2023/10/17	31.1	60.65	18.3	60.59	60.70	12.8	3,292	0.39%
2023/10/16	18	59.41	2	59.30	59.20	16	3,230	0.50%
2023/10/13	18.1	59.98	49.1	59.02	60.00	-31	3,223	-0.96%
2023/10/12	1	57.40	0	0.00	58.30	1	3,118	0.03%
2023/10/03	0	57.80	0	0.00	57.50	0	3,132	0.00%
2023/10/02	0	0.00	1	57.60	57.70	-1	3,151	-0.03%
2023/09/28	0	57.60	0.3	57.30	57.40	-0.3	3,183	-0.01%
2023/09/27	2	57.30	1	56.70	56.90	1	3,296	0.03%
2023/09/26	1	57.60	1.1	56.82	56.70	-0.1	3,299	0.00%
2023/09/22	0	0.00	3	57.70	57.50	-3	3,247	-0.09%
2023/09/21	1	56.90	1	56.50	57.20	0	3,216	0.00%
2023/09/20	19.6	59.36	29	58.73	58.00	-9.4	3,167	-0.30%
2023/09/19	40.4	60.60	10.5	60.56	60.80	29.8	2,973	1.00%
2023/09/18	2	58.55	1.2	58.73	58.80	0.8	2,660	0.03%
2023/09/15	55.1	58.49	8.1	58.36	58.00	47	2,635	1.78%
2023/09/14	2	57.40	1.1	57.30	57.20	0.9	2,512	0.04%
2023/09/12	0	0.00	7	57.34	57.40	-7	2,488	-0.28%
2023/09/08	1	57.10	6	57.00	57.20	-5	2,490	-0.20%
2023/09/07	0	0.00	7.1	57.73	57.80	-7.1	2,489	-0.29%
2023/09/06	0	0.00	10.1	57.64	58.20	-10.1	2,480	-0.41%
2023/09/05	5	57.70	0.1	57.70	57.80	4.9	2,464	0.20%
2023/09/04	1	57.49	1.1	57.50	57.50	0	2,453	0.00%
2023/09/01	1	56.90	1	56.90	57.10	0	2,446	0.00%
2023/08/31	2	57.50	2.1	57.35	57.70	-0.1	2,435	0.00%
2023/08/30	4.1	56.87	1.1	56.51	56.90	3	2,385	0.13%
2023/08/29	0	0.00	2	56.30	56.40	-2	2,351	-0.09%
2023/08/28	6.1	56.00	6	55.75	56.00	0.1	2,336	0.00%
2023/08/25	1.2	56.82	0.1	56.50	56.60	1.1	2,319	0.05%
2023/08/24	11	56.50	13.3	56.62	56.10	-2.3	2,284	-0.10%
2023/08/23	1.1	54.09	2	55.20	55.40	-0.9	2,157	-0.04%
2023/08/22	2	53.10	2	52.60	52.60	0	2,032	0.00%
2023/08/21	4	52.58	12	52.89	52.50	-8	1,991	-0.40%
2023/08/18	0	0.00	1	51.40	51.50	-1	1,923	-0.05%
2023/08/17	1	50.50	1	51.30	51.30	0	1,919	0.00%
2023/08/16	2	50.60	0	0.00	50.80	2	1,909	0.10%
2023/08/14	0.2	50.37	0	0.00	50.30	0.2	1,916	0.01%
2023/08/11	5	51.28	0	0.00	51.10	5	1,910	0.26%
2023/08/10	1.1	51.93	0	0.00	51.90	1.1	1,894	0.06%
2023/08/09	18.1	52.66	0	0.00	52.50	18.1	1,878	0.96%
2023/08/08	0	0.00	5	53.00	52.70	-5	1,879	-0.27%
2023/08/07	0	52.80	0	0.00	52.70	0	1,874	0.00%
2023/08/04	0	52.20	0	0.00	52.30	0	1,870	0.00%
2023/08/02	6	52.35	2	52.30	52.00	4	1,872	0.22%
2023/08/01	2.2	52.00	0.1	52.11	52.00	2.1	1,856	0.11%
2023/07/31	1.5	52.90	20.1	52.68	52.90	-18.6	1,835	-1.01%
2023/07/28	1	53.60	1	53.70	53.70	0	1,808	0.00%
2023/07/27	4.5	53.02	12	52.96	52.30	-7.5	1,778	-0.42%
2023/07/26	13	57.36	17	57.36	57.00	-4	1,700	-0.24%
2023/07/25	1.1	57.05	0.3	57.60	57.50	0.8	1,640	0.05%
2023/07/24	0	0.00	0.1	57.80	57.50	-0.1	1,629	-0.01%
2023/07/20	0	58.40	2	58.40	58.30	-2	1,596	-0.13%
2023/07/19	0	0.00	4	58.73	58.00	-4	1,577	-0.25%
2023/07/18	11	58.99	4	58.75	58.50	7	1,543	0.45%
2023/07/17	2	58.95	1	59.10	58.90	1	1,536	0.07%
2023/07/14	1	57.80	3	58.40	58.30	-2	1,505	-0.13%
2023/07/13	4	57.90	9.2	58.13	57.60	-5.2	1,483	-0.35%
2023/07/12	0	0.00	4	57.40	57.40	-4	1,447	-0.28%
2023/07/10	1	56.90	1	56.90	56.50	0	1,454	0.00%
2023/07/07	0.1	57.10	5	56.70	56.70	-4.9	1,456	-0.34%
2023/07/06	1	57.80	2.1	58.10	57.80	-1.1	1,433	-0.08%
2023/07/05	14	58.25	32.3	57.32	58.20	-18.3	1,396	-1.31%
2023/07/04	21	55.75	3	55.63	56.00	18	1,278	1.41%
2023/06/28	0.1	55.30	2	55.30	55.00	-2	1,333	-0.15%
2023/06/27	4	55.23	0	0.00	54.90	4	1,328	0.30%
2023/06/26	0	0.00	0.2	55.60	55.60	-0.2	1,317	-0.01%
2023/06/21	0.1	55.60	6	55.50	55.50	-5.9	1,324	-0.45%
2023/06/20	3	55.50	0.1	55.90	55.90	2.9	1,307	0.22%
2023/06/19	7	55.90	1	55.70	55.90	6	1,313	0.46%
2023/06/16	5.3	55.72	9	55.93	56.00	-3.7	1,326	-0.28%
2023/06/15	6.1	55.80	0	0.00	55.80	6.1	1,330	0.46%
2023/06/14	3	55.90	10.1	56.00	56.10	-7.1	1,336	-0.53%
2023/06/13	0	0.00	1	55.70	55.70	-1	1,337	-0.07%
2023/06/12	1	54.60	2	55.60	55.40	-1	1,349	-0.07%
2023/06/09	1	54.80	2	55.00	55.10	-1	1,345	-0.07%
2023/06/08	2.2	55.79	0	0.00	55.60	2.2	1,345	0.16%
2023/06/07	1	55.90	1	55.90	55.60	0	1,363	0.00%
2023/06/06	0	0.00	1	55.90	55.80	-1	1,393	-0.07%
2023/06/05	0	0.00	2	55.65	55.80	-2	1,470	-0.14%
2023/06/01	2	55.55	4	55.60	55.60	-2	1,530	-0.13%
2023/05/31	0	0.00	2	55.35	55.50	-2	1,566	-0.13%
2023/05/30	0	0.00	15	54.70	54.90	-15	1,567	-0.96%
2023/05/26	6	54.45	1	54.30	54.30	5	1,600	0.31%
2023/05/24	4	54.10	0	0.00	54.10	4	1,602	0.25%
2023/05/22	0	0.00	1.1	54.10	54.20	-1.1	1,624	-0.07%
2023/05/19	0	53.90	0	0.00	53.90	0	1,627	0.00%
2023/05/17	1	53.30	5	53.40	53.30	-4	1,645	-0.24%
2023/05/16	0.1	53.00	1	53.10	53.00	-0.9	1,640	-0.05%
2023/05/15	1	52.80	0	0.00	52.80	1	1,640	0.06%
2023/05/12	0	0.00	1	52.90	52.90	-1	1,644	-0.06%
2023/05/09	10	52.90	0	0.00	52.60	10	1,647	0.61%
2023/05/08	2	53.15	10	52.98	53.10	-8	1,651	-0.48%
2023/05/05	1	53.00	1	53.30	53.20	0	1,662	0.00%
2023/05/04	0	52.50	0	0.00	53.00	0	1,714	0.00%
2023/05/03	0	52.30	1	52.00	52.20	-1	1,732	-0.06%
2023/05/02	2	51.90	0	0.00	52.20	2	1,762	0.11%
2023/04/28	12.1	52.45	0	0.00	52.10	12.1	1,772	0.68%
2023/04/27	1.1	51.01	5	51.30	51.50	-3.9	1,760	-0.22%
2023/04/26	0.2	52.37	0	0.00	52.30	0.2	1,710	0.01%
2023/04/25	1	52.61	0	0.00	52.50	1	1,691	0.06%
2023/04/24	1.1	53.02	1	53.10	53.00	0.1	1,680	0.00%
2023/04/21	0	53.70	0.1	53.50	53.20	-0.1	1,667	0.00%
2023/04/20	4	54.33	0	0.00	54.20	4	1,643	0.25%
2023/04/19	0	0.00	3	55.40	55.20	-3	1,624	-0.18%
2023/04/18	0	0.00	0	55.40	55.40	0	1,625	0.00%
2023/04/17	1	55.40	0	0.00	55.40	1	1,626	0.06%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/11	1	55.50	13	55.55	55.60	-12	1,574	-0.76%
2023/04/10	4.1	55.28	0	0.00	55.30	4.1	1,573	0.26%
2023/04/06	13	55.54	0	0.00	55.60	13	1,552	0.84%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/30	0	55.65	0	0.00	55.80	0	1,509	0.00%
2023/03/29	1.1	54.91	1	54.90	55.30	0.1	1,509	0.00%
2023/03/28	1.1	55.51	0	0.00	55.60	1.1	1,496	0.07%
2023/03/27	5	55.80	2	56.00	55.70	3	1,490	0.20%
2023/03/24	3	55.70	0	0.00	55.70	3	1,493	0.20%
2023/03/23	1	55.80	0	0.00	55.70	1	1,496	0.07%
2023/03/22	0	55.70	14	55.60	55.70	-14	1,500	-0.93%
2023/03/21	0	56.00	0	0.00	55.60	0	1,531	0.00%
2023/03/20	0	55.80	2	56.00	56.00	-2	1,516	-0.13%
2023/03/17	1	55.60	0	0.00	55.80	1	1,520	0.07%
2023/03/16	3	55.17	1	55.10	55.00	2	1,509	0.13%
2023/03/15	8	55.74	0	0.00	55.90	8	1,499	0.53%
2023/03/14	12	55.28	0	0.00	55.40	12	1,480	0.81%
2023/03/13	2.1	55.16	0	0.00	55.60	2.1	1,489	0.14%
2023/03/10	2.1	55.64	6	55.53	55.70	-4	1,475	-0.27%
2023/03/09	10.1	55.73	2	55.60	55.60	8.1	1,470	0.55%
2023/03/08	41.2	56.12	29	56.06	56.10	12.2	1,438	0.85%
2023/03/07	6	56.72	3	56.17	56.90	3	1,341	0.22%
2023/03/06	1.1	55.50	0	0.00	55.70	1.1	1,280	0.09%
2023/03/03	3	55.00	2	54.60	54.90	1	1,252	0.08%
2023/03/02	1	53.90	0	0.00	54.10	1	1,214	0.08%
2023/03/01	0	53.60	1	53.50	54.10	-1	1,194	-0.08%
2023/02/24	2	53.25	3	53.53	53.40	-1	1,168	-0.09%
2023/02/23	4	53.00	0	0.00	53.20	4	1,155	0.35%
2023/02/21	0	0.00	7	52.53	52.70	-7	1,152	-0.61%
2023/02/20	3	51.83	0	0.00	52.10	3	1,167	0.26%
2023/02/17	2	51.65	0	0.00	51.60	2	1,191	0.17%
2023/02/15	2	51.55	3	51.30	51.20	-1	1,221	-0.08%
2023/02/13	0	0.00	10	51.70	51.90	-10	1,222	-0.82%
2023/02/10	1	52.00	6	52.00	52.10	-5	1,241	-0.40%
2023/02/08	0	0.00	14	52.16	52.10	-14	1,259	-1.11%
2023/02/06	0	0.00	3	52.00	51.80	-3	1,294	-0.23%
2023/02/02	1	52.20	1	51.80	52.20	0	1,297	0.00%
2023/02/01	3	51.30	0	0.00	51.40	3	1,253	0.24%
2023/01/31	0	0.00	6	50.30	50.90	-6	1,228	-0.49%
2023/01/30	5	50.06	8	50.01	50.10	-3	1,203	-0.25%
2023/01/16	0	0.00	1	49.30	49.45	-1	1,214	-0.08%
2023/01/10	1	49.60	0	0.00	49.55	1	1,305	0.08%
2023/01/09	0	49.50	3	49.40	49.60	-3	1,331	-0.23%
2023/01/06	0	0.00	7	48.68	49.05	-7	1,335	-0.52%
2023/01/05	2	48.35	1	48.80	48.30	1	1,340	0.07%
2023/01/03	4	48.65	0	0.00	48.75	4	1,365	0.29%
2022/12/30	20	48.40	0	0.00	48.55	20	1,383	1.45%
2022/12/28	0	0.00	2	48.30	48.20	-2	1,417	-0.14%
2022/12/27	1	48.85	0	0.00	49.05	1	1,421	0.07%
2022/12/23	0	0.00	1	48.50	48.85	-1	1,464	-0.07%
2022/12/20	1	48.35	0	0.00	48.25	1	1,528	0.07%
2022/12/19	1	49.65	0	0.00	49.45	1	1,545	0.06%
2022/12/16	3	49.78	0	0.00	49.60	3	1,544	0.19%
2022/12/15	6	50.11	0	0.00	50.40	6	1,536	0.39%
2022/12/13	2	50.10	0	0.00	50.10	2	1,532	0.13%
2022/12/12	1	49.40	0	0.00	49.40	1	1,495	0.07%
2022/12/08	0	0.00	1	49.10	49.35	-1	1,506	-0.07%
2022/12/07	0	0.00	1	49.30	49.30	-1	1,517	-0.07%
2022/12/06	4	50.28	0	0.00	50.00	4	1,511	0.26%
2022/12/05	1	50.90	0	0.00	50.90	1	1,520	0.07%
2022/12/01	0	0.00	5	50.80	50.70	-5	1,539	-0.32%
2022/11/30	0	0.00	2	50.40	50.20	-2	1,554	-0.13%
2022/11/29	0	0.00	0.5	49.85	50.00	-0.5	1,559	-0.03%
2022/11/28	2	49.58	2.7	49.91	49.90	-0.7	1,566	-0.04%
2022/11/25	1	50.10	20	50.02	50.00	-19	1,590	-1.20%
2022/11/24	0	0.00	10	49.75	50.10	-10	1,606	-0.62%
2022/11/22	0	0.00	3	49.37	49.35	-3	1,634	-0.18%
2022/11/21	1	49.80	0	0.00	49.60	1	1,678	0.06%
2022/11/18	1	50.20	55	50.20	50.10	-54	1,680	-3.21%
2022/11/17	1	50.00	0.1	49.70	50.10	0.9	1,677	0.05%
2022/11/16	4	50.20	12	50.10	50.10	-8	1,679	-0.48%
2022/11/15	0	0.00	1	49.90	50.20	-1	1,655	-0.06%
2022/11/14	4	49.75	2	49.60	49.80	2	1,653	0.12%
2022/11/10	0	0.00	1	48.75	49.20	-1	1,640	-0.06%
2022/11/08	1	48.85	22	48.69	48.25	-21	1,649	-1.27%
2022/11/07	0	0.00	6	48.55	48.85	-6	1,670	-0.36%
2022/11/04	0.7	48.40	1	48.45	48.40	-0.3	1,699	-0.02%
2022/11/03	27	48.21	2	47.75	48.30	25	1,700	1.47%
2022/11/02	4	47.96	1	48.05	48.05	3	1,716	0.17%
2022/11/01	0.1	46.85	0	0.00	47.00	0.1	1,717	0.01%
2022/10/24	2	46.85	3	46.83	46.60	-1	1,883	-0.05%
2022/10/21	10	47.05	8	46.69	46.55	2	1,887	0.11%
2022/10/20	6	45.88	3	45.23	47.30	3	1,916	0.16%
2022/10/19	14	46.11	1	46.00	46.10	13	1,911	0.68%
2022/10/18	12	45.43	2	45.05	46.50	10	1,896	0.53%
2022/10/17	2	43.05	1	44.25	44.75	1	1,890	0.05%
2022/10/14	1	43.10	1	43.15	43.70	0	1,893	0.00%
2022/10/13	0	0.00	8	42.96	42.00	-8	1,948	-0.41%
2022/10/06	10	45.15	0	0.00	44.70	10	2,046	0.49%
2022/10/05	7	45.11	6	45.08	45.00	1	2,116	0.05%
2022/10/04	0	44.00	0	0.00	43.95	0	2,124	0.00%
2022/10/03	0	0.00	1	43.20	43.20	-1	2,150	-0.05%
2022/09/30	0	0.00	10	41.85	42.50	-10	2,188	-0.46%
2022/09/29	6	42.33	1	42.55	42.35	5	2,218	0.23%
2022/09/28	5.2	42.18	3	42.20	42.00	2.2	2,260	0.10%
2022/09/27	8	43.59	3	42.95	43.60	5	2,290	0.22%
2022/09/26	12	44.23	2	44.33	43.80	10	2,309	0.43%
2022/09/23	12	45.86	2	45.70	45.70	10	2,358	0.42%
2022/09/22	1	46.05	3	45.95	46.20	-2	2,442	-0.08%
2022/09/21	1	46.76	1	46.70	46.60	0	2,498	0.00%
2022/09/20	5	47.00	5	47.00	46.80	0	2,527	0.00%
2022/09/19	0	0.00	0.2	47.51	46.95	-0.2	2,560	-0.01%
2022/09/16	2	47.55	2	47.65	47.15	0	2,628	0.00%
2022/09/15	1	48.15	1	47.80	48.05	0	2,642	0.00%
2022/09/14	3	47.59	2	47.50	47.65	1	2,682	0.04%
2022/09/13	2	48.33	0	0.00	48.30	2	2,686	0.07%
2022/09/12	3.1	48.38	2	48.55	48.05	1.1	2,730	0.04%
2022/09/08	5	47.80	0	0.00	48.00	5	2,779	0.18%
2022/09/07	5	47.95	3.7	48.06	47.60	1.3	2,805	0.05%
2022/09/06	2	49.13	2	49.33	48.95	0	2,800	0.00%
2022/09/05	1	50.20	15	50.00	49.80	-14	2,825	-0.50%
2022/09/01	2	50.60	3	50.30	50.30	-1	2,875	-0.03%
2022/08/31	1	51.20	0	0.00	51.10	1	2,918	0.03%
2022/08/30	1	51.00	10	51.10	50.90	-9	3,107	-0.29%
2022/08/29	0.2	51.30	1	50.70	50.90	-0.9	3,190	-0.03%
2022/08/26	6	51.65	2	51.95	51.90	4	3,183	0.13%
2022/08/24	1	50.60	1	50.50	50.40	0	3,198	0.00%
2022/08/23	2	50.55	0	0.00	50.50	2	3,206	0.06%
2022/08/22	0	0.00	1	51.40	51.20	-1	3,202	-0.03%
2022/08/19	10	51.90	0	0.00	51.70	10	3,195	0.31%
2022/08/18	0	0.00	2	51.40	51.50	-2	3,179	-0.06%
2022/08/16	0	0.00	1	51.30	51.20	-1	3,180	-0.03%
2022/08/15	1	51.50	7	51.57	51.50	-6	3,187	-0.19%
2022/08/12	1	50.70	3	51.07	51.20	-2	3,180	-0.06%
2022/08/11	0	0.00	1	50.50	50.30	-1	3,155	-0.03%
2022/08/10	0	0.00	1	49.70	49.60	-1	3,146	-0.03%
2022/08/09	2.1	49.85	0	0.00	49.90	2.1	3,154	0.06%
2022/08/08	2	49.80	7	49.56	50.00	-5	3,138	-0.16%
2022/08/05	1	49.50	0	0.00	49.35	1	3,114	0.03%
2022/08/04	4	48.59	0	0.00	48.80	4	3,122	0.13%
2022/08/02	20	50.18	1	50.50	50.00	19	3,069	0.62%
2022/07/29	2	49.90	0	0.00	49.90	2	3,037	0.07%
2022/07/28	0	0.00	3	50.30	49.65	-3	3,058	-0.10%
2022/07/27	3	49.20	1	49.60	50.20	2	3,068	0.07%
2022/07/26	5	50.46	5	50.10	49.90	0	3,103	0.00%
2022/07/25	1	50.50	0	0.00	50.60	1	3,098	0.03%
2022/07/21	2	50.90	0	0.00	50.90	2	3,120	0.06%
2022/07/20	13	50.17	7	50.74	50.00	6	3,112	0.19%
2022/07/19	1	49.20	0	0.00	49.35	1	3,076	0.03%
2022/07/18	2	48.63	3	49.15	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	0	47.70	48.65	0	3,048	0.00%
2022/07/14	1	46.65	1	47.05	47.30	0	3,027	0.00%
2022/07/13	7	51.09	1	50.70	50.60	6	2,958	0.20%
2022/07/12	9	50.43	1	50.30	50.30	8	2,885	0.28%
2022/07/11	0	0.00	1	51.40	51.50	-1	2,873	-0.03%
2022/07/08	2	51.10	5	50.72	51.10	-3	2,846	-0.11%
2022/07/07	8	50.64	5	50.20	50.60	3	2,820	0.11%
2022/07/06	5	51.26	6	50.67	50.50	-1	2,795	-0.04%
2022/07/05	4	51.58	0	0.00	52.50	4	2,806	0.14%
2022/07/04	11	50.06	2	49.75	50.40	9	2,851	0.32%
2022/07/01	6	51.03	0	0.00	50.90	6	2,889	0.21%
2022/06/30	4	52.10	0	0.00	51.90	4	2,837	0.14%
2022/06/29	4	53.90	2	54.40	53.90	2	2,756	0.07%
2022/06/28	19	54.98	0	0.00	54.90	19	2,715	0.70%
2022/06/27	1	55.60	0	0.00	56.10	1	2,715	0.04%
2022/06/24	2	55.85	0	0.00	55.00	2	2,734	0.07%
2022/06/21	2	58.00	2	57.90	57.90	0	2,691	0.00%
2022/06/20	2	57.45	0	0.00	57.20	2	2,692	0.07%
2022/06/17	1	59.00	12	59.93	59.00	-11	2,651	-0.41%
2022/06/15	0	0.00	1	61.80	61.80	-1	2,583	-0.04%
2022/06/14	1	60.50	6	61.33	62.20	-5	2,602	-0.19%
2022/06/13	0	0.00	3	61.57	61.70	-3	2,562	-0.12%
2022/06/10	4	62.30	8	62.25	62.20	-4	2,541	-0.16%
2022/06/09	1	62.60	11	62.36	62.30	-10	2,520	-0.40%
2022/06/08	6	62.65	32.2	62.77	62.30	-26.2	2,461	-1.06%
2022/06/07	6	61.22	11	61.01	60.80	-5	2,283	-0.22%
2022/06/06	0	0.00	1	60.20	60.40	-1	2,230	-0.04%
2022/06/02	2	60.15	2	60.10	60.20	0	2,264	0.00%
2022/06/01	3	60.30	2	60.30	60.30	1	2,268	0.04%
2022/05/31	0	0.00	10	59.70	59.50	-10	2,227	-0.45%
2022/05/30	10.4	59.10	2.1	59.10	59.40	8.3	2,220	0.37%
2022/05/27	6	58.60	0	0.00	58.70	6	2,215	0.27%
2022/05/26	0.3	58.77	3	58.50	58.40	-2.7	2,224	-0.12%
2022/05/25	1.3	58.98	0	0.00	59.00	1.3	2,236	0.06%
2022/05/24	2.7	59.02	0	0.00	58.70	2.7	2,273	0.12%
2022/05/23	1.1	59.72	0	0.00	59.80	1.1	2,253	0.05%
2022/05/20	2	59.90	1	59.90	59.90	1	2,247	0.05%
2022/05/19	0.3	59.70	10	59.30	59.60	-9.7	2,234	-0.44%
2022/05/18	1	59.60	1	59.70	59.70	0	2,217	0.00%
2022/05/17	2	59.25	0.5	59.00	59.30	1.5	2,192	0.07%
2022/05/16	4	58.78	2	58.60	58.60	2	2,187	0.09%
2022/05/13	0	0.00	10	58.50	58.40	-10	2,181	-0.46%
2022/05/12	0.5	58.00	2	58.60	57.80	-1.5	2,186	-0.07%
2022/05/11	2	59.15	2	58.95	58.70	0	2,164	0.00%
2022/05/10	1	58.30	0	0.00	58.70	1	2,182	0.05%
2022/05/09	0	0.00	10	59.25	58.60	-10	2,199	-0.45%
2022/05/06	1	58.20	8	59.49	59.80	-7	2,202	-0.32%
2022/05/05	21.8	59.79	4.3	59.67	59.70	17.6	2,214	0.79%
2022/05/04	1	59.30	18	59.21	59.20	-17	2,207	-0.77%
2022/05/03	1.2	58.97	10	58.21	59.20	-8.9	2,198	-0.40%
2022/04/29	1	57.10	0	0.00	56.50	1	2,145	0.05%
2022/04/28	2	56.30	3	56.63	56.30	-1	2,171	-0.05%
2022/04/27	4.1	55.00	7	55.29	56.10	-2.9	2,161	-0.13%
2022/04/26	0.1	56.50	1	56.30	55.70	-0.9	2,164	-0.04%
2022/04/25	8.1	56.19	0	0.00	56.00	8.1	2,263	0.36%
2022/04/21	4.2	57.33	1	57.80	57.50	3.2	2,321	0.14%
2022/04/20	1	57.20	0	0.00	57.20	1	2,391	0.04%
2022/04/19	2	57.25	0	0.00	57.20	2	2,394	0.08%
2022/04/18	0.1	57.00	0	0.00	57.10	0.1	2,422	0.00%
2022/04/15	3.6	57.41	1	57.40	57.20	2.6	2,439	0.11%
2022/04/13	4.5	58.02	3	58.30	58.30	1.5	2,505	0.06%
2022/04/12	3.1	57.74	5	58.14	57.50	-1.9	2,613	-0.07%
2022/04/11	23.1	59.19	7	58.50	58.50	16.1	2,602	0.62%
2022/04/08	6	60.35	1.1	60.05	60.10	4.9	2,555	0.19%
2022/04/07	2.1	59.81	5	59.70	59.40	-2.9	2,480	-0.12%
2022/04/06	12.1	58.85	2	58.90	58.70	10.1	2,401	0.42%
2022/04/01	0.1	59.40	1	59.30	59.60	-0.9	2,395	-0.04%
2022/03/31	7	59.70	3.3	59.63	59.60	3.7	2,407	0.15%
2022/03/30	4	60.17	3	59.60	59.90	1	2,403	0.04%
2022/03/29	3	60.73	0	60.40	60.10	3	2,382	0.12%
2022/03/28	3	60.47	1.1	60.18	60.70	1.9	2,332	0.08%
2022/03/25	0	0.00	10	59.50	59.40	-10	2,256	-0.44%
2022/03/24	1	58.90	5	58.81	59.40	-4	2,242	-0.18%
2022/03/23	2	59.40	1	59.20	59.20	1	2,260	0.04%
2022/03/22	5	59.00	0	59.00	59.20	5	2,261	0.22%
2022/03/21	1	59.00	10	59.10	59.10	-9	2,285	-0.40%
2022/03/18	15	58.80	1	58.90	58.60	14	2,310	0.61%
2022/03/17	4	58.88	5	58.70	58.80	-1	2,325	-0.04%
2022/03/16	0	0.00	1	57.60	58.30	-1	2,311	-0.04%
2022/03/15	13	57.35	0	0.00	57.20	13	2,344	0.55%
2022/03/14	1	58.10	6	58.30	58.20	-5	2,353	-0.21%
2022/03/11	1	57.60	0	0.00	57.70	1	2,361	0.04%
2022/03/10	0	0.00	17	57.80	57.90	-17	2,372	-0.72%
2022/03/09	12	56.66	7	57.48	57.20	5	2,360	0.21%
2022/03/08	22	55.08	2	55.30	54.90	20	2,340	0.85%
2022/03/07	11.1	56.29	2	56.20	56.10	9.1	2,321	0.39%
2022/03/04	3	58.00	2	58.20	58.00	1	2,326	0.04%
2022/03/03	0	58.50	0	0.00	58.30	0	2,360	0.00%
2022/03/02	0	57.90	3	57.40	57.80	-3	2,418	-0.12%
2022/03/01	1.2	57.81	2.2	57.81	57.80	-1	2,433	-0.04%
2022/02/25	0.1	57.00	0	0.00	56.90	0.1	2,457	0.01%
2022/02/24	3.2	56.94	3	57.30	56.20	0.2	2,501	0.01%
2022/02/23	2	57.90	0	0.00	57.90	2	2,500	0.08%
2022/02/22	3.1	57.98	3	57.90	57.90	0.1	2,574	0.00%
2022/02/21	0	0.00	0	58.90	58.90	0	2,754	0.00%
2022/02/18	1	58.60	0	0.00	58.70	1	2,916	0.03%
2022/02/17	2	59.04	3	58.80	58.80	-1	2,995	-0.03%
2022/02/16	0	0.00	8	59.05	58.60	-8	3,081	-0.26%
2022/02/15	0	0.00	0.1	58.40	57.90	-0.1	3,101	0.00%
2022/02/14	1.2	57.73	0	0.00	57.80	1.2	3,129	0.04%
2022/02/11	1	58.90	5	59.00	58.90	-4	3,151	-0.13%
2022/02/10	4	59.35	3	59.33	59.30	1	3,229	0.03%
2022/02/09	1	58.00	6.8	58.93	59.00	-5.8	3,266	-0.18%
2022/02/08	1	57.31	1.2	57.53	57.50	-0.2	3,301	-0.01%
2022/02/07	10	56.86	0	57.10	57.20	10	3,431	0.29%
2022/01/26	1.3	56.94	3	56.90	56.50	-1.7	3,443	-0.05%
2022/01/25	3.1	57.31	4.9	57.45	57.10	-1.8	3,496	-0.05%
2022/01/24	9	57.59	0	57.90	57.80	9	3,530	0.25%
2022/01/21	2	58.60	10	58.75	58.30	-8	3,548	-0.23%
2022/01/20	6	59.37	0.5	59.50	59.50	5.5	3,593	0.15%
2022/01/19	4	59.68	0	0.00	59.50	4	3,629	0.11%
2022/01/18	10	59.82	22	59.98	59.70	-12	3,661	-0.33%
2022/01/17	0	0.00	5	58.84	58.90	-5	3,565	-0.14%
2022/01/14	3	58.03	0	0.00	58.00	3	3,541	0.08%
2022/01/13	11	58.83	7	58.53	59.00	4	3,558	0.11%
2022/01/12	1	57.90	2	57.60	57.80	-1	3,518	-0.03%
2022/01/11	3	57.87	5	57.50	57.50	-2	3,566	-0.06%
2022/01/10	0.1	58.40	0	58.50	58.50	0.1	3,567	0.00%
2022/01/07	3	58.93	0	0.00	58.10	3	3,596	0.08%
2022/01/06	6	59.52	7	59.37	59.30	-1	3,572	-0.03%
2022/01/05	18	59.78	18.1	60.09	59.60	-0.1	3,597	0.00%
2022/01/04	4.2	58.75	5.1	58.51	58.30	-0.9	3,518	-0.03%
2022/01/03	2	58.80	3	58.84	58.80	-1	3,530	-0.03%
2021/12/30	5.3	59.01	0	0.00	58.80	5.3	3,559	0.15%
2021/12/29	7	59.13	2	58.90	59.00	5	3,591	0.14%
2021/12/28	11.1	58.86	14.1	58.80	58.80	-3.1	3,670	-0.08%
2021/12/27	8	58.90	0	0.00	58.90	8	3,720	0.22%
2021/12/24	3	58.77	6.1	59.02	58.90	-3.1	3,773	-0.08%
2021/12/23	2	58.70	7	58.74	58.80	-5	3,790	-0.13%
2021/12/21	1	57.20	2	57.90	57.90	-1	3,910	-0.03%
2021/12/20	1	57.69	0	0.00	57.20	1	3,959	0.03%
2021/12/17	8	57.73	10	57.80	57.60	-2	3,987	-0.05%
2021/12/16	15	57.40	0	58.10	57.60	15	3,999	0.37%
2021/12/15	0	57.31	1	57.00	57.00	-1	4,034	-0.02%
2021/12/14	1.2	57.55	8	57.43	57.30	-6.8	4,034	-0.17%
2021/12/13	7.1	57.72	1	57.61	57.50	6	4,050	0.15%
2021/12/10	4.1	58.12	1	58.50	58.10	3	4,072	0.07%
2021/12/09	7.1	58.85	16	58.95	58.70	-9	4,078	-0.22%
2021/12/08	3.1	60.10	3	60.10	60.10	0.1	4,062	0.00%
2021/12/07	3	60.43	5	60.54	60.20	-2	4,099	-0.05%
2021/12/06	4	60.20	0	0.00	60.20	4	4,168	0.10%
2021/12/03	7	59.99	6	60.10	60.00	1	4,334	0.02%
2021/12/02	2	60.30	3	60.37	59.90	-1	4,470	-0.02%
2021/12/01	8	59.85	0	0.00	60.10	8	4,630	0.17%
2021/11/30	2	59.30	1	59.80	59.30	1	4,793	0.02%
2021/11/29	5	57.68	2	58.10	58.60	3	4,886	0.06%
2021/11/26	9	59.30	10	59.06	59.00	-1	4,977	-0.02%
2021/11/25	3	60.70	0	0.00	60.70	3	5,004	0.06%
2021/11/24	3	61.20	3	61.43	61.10	0	5,079	0.00%
2021/11/23	5	60.90	2	61.00	60.60	3	5,241	0.06%
2021/11/22	3.1	62.10	9.7	61.88	62.20	-6.6	5,264	-0.13%
2021/11/19	7.1	62.13	1.3	62.12	61.90	5.8	5,347	0.11%
2021/11/18	31.5	63.33	12	63.31	62.80	19.5	5,379	0.36%
2021/11/17	8	62.43	23.1	61.46	62.70	-15.1	5,307	-0.28%
2021/11/16	12.3	60.99	15	60.83	61.00	-2.7	5,224	-0.05%
2021/11/15	5.1	61.29	24.1	60.70	61.40	-19	5,275	-0.36%
2021/11/12	3	59.90	2	59.70	59.70	1	5,328	0.02%
2021/11/11	2	60.00	11	59.70	59.70	-9	5,407	-0.17%
2021/11/10	6.1	59.98	1	59.80	59.80	5.1	5,739	0.09%
2021/11/09	3	60.27	29	59.82	60.20	-26	5,876	-0.44%
2021/11/08	7	60.84	7	60.27	60.20	0	5,900	0.00%
2021/11/05	17	60.41	3	60.33	60.20	14	6,023	0.23%
2021/11/04	25.5	59.97	5	60.24	60.40	20.5	6,187	0.33%
2021/11/03	3	58.70	4	58.78	58.90	-1	6,296	-0.02%
2021/11/02	8	58.53	22	58.26	58.10	-14	6,409	-0.22%
2021/11/01	1.3	59.00	11	59.43	59.60	-9.7	6,696	-0.14%
2021/10/29	2	59.10	13	58.91	58.60	-11	6,956	-0.16%
2021/10/28	11	59.05	2	59.25	59.20	9	7,005	0.13%
2021/10/27	3	57.73	3	58.30	58.60	0	7,162	0.00%
2021/10/26	14	57.89	1	58.10	58.10	13	7,365	0.18%
2021/10/25	0	0.00	2	57.30	57.30	-2	7,748	-0.03%
2021/10/22	2	57.05	2	57.10	57.10	0	7,918	0.00%
2021/10/21	1	57.20	1	56.60	56.60	0	8,144	0.00%
2021/10/20	5	56.82	1	56.90	57.30	4	8,352	0.05%
2021/10/19	2	57.25	6	57.00	57.20	-4	8,481	-0.05%
2021/10/18	1.1	56.14	1	55.50	55.50	0.1	8,573	0.00%
2021/10/15	2	56.20	2.1	56.59	56.40	-0.1	8,835	0.00%
2021/10/14	0	0.00	2	54.50	54.50	-2	8,954	-0.02%
2021/10/13	4	54.90	7	55.17	54.30	-3	9,232	-0.03%
2021/10/12	4	55.40	1	55.20	55.60	3	9,616	0.03%
2021/10/08	2	56.30	1	56.20	56.40	1	9,632	0.01%
2021/10/07	22	57.04	2.5	56.66	56.70	19.5	9,690	0.20%
2021/10/06	4	55.85	0	0.00	55.50	4	9,818	0.04%
2021/10/05	8	55.75	2	56.85	57.20	6	9,815	0.06%
2021/10/04	5	55.70	3	56.23	55.40	2	9,782	0.02%
2021/10/01	11.1	57.41	9	57.82	57.20	2.1	9,766	0.02%
2021/09/30	2	58.80	4	58.85	59.40	-2	9,847	-0.02%
2021/09/29	18.1	58.96	5	59.42	58.40	13.1	10,009	0.13%
2021/09/28	1	61.40	4	61.45	61.30	-3	10,163	-0.03%
2021/09/27	5	62.06	4	62.00	62.20	1	10,199	0.01%
2021/09/24	7	62.16	1.3	62.35	62.40	5.7	10,380	0.05%
2021/09/23	2	61.70	4.9	61.90	61.80	-2.9	10,407	-0.03%
2021/09/22	4.1	61.49	0	0.00	61.20	4.1	10,444	0.04%
2021/09/17	3	63.40	0	0.00	63.10	3	10,536	0.03%
2021/09/16	4	63.68	0	0.00	63.50	4	10,565	0.04%
2021/09/15	4	63.30	22	63.18	62.80	-18	10,627	-0.17%
2021/09/14	1	64.00	1	64.40	64.10	0	10,679	0.00%
2021/09/13	5	64.12	0	0.00	64.10	5	10,698	0.05%
2021/09/10	3	64.70	2	64.90	65.30	1	10,720	0.01%
2021/09/09	5	64.34	21	64.21	64.60	-16	10,741	-0.15%
2021/09/08	23.1	63.81	37.2	64.13	62.80	-14.2	10,706	-0.13%
2021/09/07	10	66.08	19	65.10	66.10	-9	10,607	-0.08%
2021/09/06	35.1	67.36	8	67.05	66.20	27.1	10,645	0.25%
2021/09/03	15	66.39	26.1	66.60	67.20	-11.1	10,541	-0.11%
2021/09/02	9.2	65.36	22	65.11	64.60	-12.8	10,414	-0.12%
2021/09/01	8.1	64.86	5	65.22	65.60	3.1	10,339	0.03%
2021/08/31	9	64.22	34	63.82	65.00	-25	10,289	-0.24%
2021/08/30	5	63.92	7	63.70	64.20	-2	10,495	-0.02%
2021/08/27	42	63.98	16	63.74	63.10	26	10,541	0.25%
2021/08/26	2	62.05	1	61.90	62.40	1	10,410	0.01%
2021/08/25	3.2	62.47	6	62.47	62.50	-2.8	10,348	-0.03%
2021/08/24	18.1	61.80	13	61.48	62.20	5.1	10,262	0.05%
2021/08/23	7.1	61.36	4	61.30	61.60	3.1	10,185	0.03%
2021/08/20	3.1	60.08	9	59.93	60.20	-5.9	10,104	-0.06%
2021/08/19	36.1	60.08	35	59.97	59.10	1.1	10,046	0.01%
2021/08/18	44.2	60.41	34	58.70	62.10	10.2	9,937	0.10%
2021/08/17	20.2	60.14	14	60.84	59.20	6.2	9,851	0.06%
2021/08/16	24.4	60.76	14.2	60.61	60.70	10.2	9,775	0.10%
2021/08/13	45	66.27	22	66.92	65.50	23	9,433	0.24%
2021/08/12	3.3	68.33	9	68.17	68.60	-5.7	9,282	-0.06%
2021/08/11	14.5	68.78	12.2	69.64	67.50	2.3	9,218	0.03%
2021/08/10	15.3	69.59	37.7	68.76	70.40	-22.4	9,120	-0.25%
2021/08/09	9.5	70.06	40	71.40	69.90	-30.5	9,013	-0.34%
2021/08/06	22	70.90	13.2	70.84	71.60	8.8	8,831	0.10%
2021/08/05	17	70.07	28	69.95	71.00	-11	8,767	-0.13%
2021/08/04	29.5	68.42	29.1	68.86	68.10	0.4	8,575	0.00%
2021/08/03	9	65.67	16.5	65.68	66.00	-7.5	8,370	-0.09%
2021/08/02	20.2	65.41	16.1	66.15	65.50	4.1	8,308	0.05%
2021/07/30	20.6	64.38	60	64.41	64.10	-39.4	8,124	-0.48%
2021/07/29	42.8	63.52	53	62.97	64.30	-10.2	7,983	-0.13%
2021/07/28	8.4	59.84	119.1	58.49	61.40	-110.7	7,627	-1.45%	大賣/鉅額交易
2021/07/27	40	62.75	28.1	62.35	62.20	11.9	7,613	0.16%
2021/07/26	4	62.80	22.2	62.13	63.10	-18.2	7,526	-0.24%
2021/07/23	16.2	61.28	10	61.78	60.50	6.2	7,667	0.08%
2021/07/22	37.5	60.66	19	60.83	60.90	18.5	7,936	0.23%
2021/07/21	135.1	60.53	19	60.99	60.10	116.1	7,914	1.47%	大買/鉅額交易
2021/07/20	23	59.53	18	59.42	59.60	5	7,778	0.06%
2021/07/19	33.1	59.41	24	59.92	59.20	9.1	7,653	0.12%
2021/07/16	34	60.42	28.4	59.72	60.50	5.6	7,453	0.07%
2021/07/15	14	57.92	5	58.00	58.10	9	7,075	0.13%
2021/07/14	3	57.20	2	56.85	57.20	1	7,098	0.01%
2021/07/13	4	58.00	10	58.15	57.40	-6	7,194	-0.08%
2021/07/12	9	57.10	8	56.88	56.80	1	7,081	0.01%
2021/07/09	6	56.55	6	56.67	56.50	0	7,110	0.00%
2021/07/08	15	57.11	3.5	57.15	57.00	11.5	7,248	0.16%
2021/07/07	15	57.10	10.1	57.40	56.90	4.9	7,335	0.07%
2021/07/06	27	58.77	22.3	58.75	58.30	4.7	7,288	0.06%
2021/07/05	19.8	58.58	21	58.80	59.90	-1.2	7,212	-0.02%
2021/07/02	9.1	56.98	3	56.73	57.10	6.1	7,022	0.09%
2021/07/01	21	57.11	14	56.93	57.10	7	7,046	0.10%
2021/06/30	3	55.67	5	55.90	56.00	-2	6,950	-0.03%
2021/06/29	9	56.12	3	56.20	56.00	6	6,930	0.09%
2021/06/28	9	55.89	42	55.89	55.90	-33	6,901	-0.48%
2021/06/25	10.1	55.06	8	54.99	55.00	2.1	6,801	0.03%
2021/06/24	1	55.10	4	55.43	55.00	-3	6,793	-0.04%
2021/06/23	33	54.75	12.3	54.84	54.90	20.7	6,745	0.31%
2021/06/22	4	54.08	11	54.41	54.10	-7	6,683	-0.11%
2021/06/21	3	53.90	5	53.84	53.80	-2	6,652	-0.03%
2021/06/18	2.6	54.88	8	54.99	54.60	-5.4	6,664	-0.08%
2021/06/17	3	54.30	14	54.51	54.60	-11	6,660	-0.17%
2021/06/16	29	54.25	2	54.25	54.20	27	6,703	0.40%
2021/06/15	9	54.46	26	54.28	54.50	-17	6,708	-0.25%
2021/06/11	3	53.33	23	53.45	53.30	-20	6,643	-0.30%
2021/06/10	1	53.30	3	52.90	52.80	-2	6,690	-0.03%
2021/06/09	2	52.80	19.1	52.88	52.80	-17.1	6,688	-0.25%
2021/06/08	13.3	52.48	9	52.57	52.70	4.3	6,726	0.06%
2021/06/07	50	53.37	20.1	53.26	52.50	30	6,780	0.44%
2021/06/04	20.1	51.78	50	51.94	52.50	-29.9	6,529	-0.46%
2021/06/03	37	51.94	14	51.08	52.00	23	6,471	0.36%
2021/06/02	0	0.00	10	50.74	50.50	-10	6,451	-0.16%
2021/06/01	1	51.10	1.1	51.09	51.00	-0.1	6,501	0.00%
2021/05/31	2.1	50.36	0	0.00	50.30	2.1	6,522	0.03%
2021/05/28	9	49.99	9	50.00	50.20	0	6,544	0.00%
2021/05/27	5	49.21	3	49.15	49.05	2	6,581	0.03%
2021/05/26	14	49.43	4	49.56	49.35	10	6,653	0.15%
2021/05/25	0	0.00	3	49.50	49.45	-3	6,734	-0.04%
2021/05/24	4	48.64	5	48.50	48.65	-1	6,795	-0.01%
2021/05/21	1	47.95	5	48.00	47.85	-4	6,846	-0.06%
2021/05/20	1	47.70	3	48.00	47.60	-2	6,999	-0.03%
2021/05/19	11	48.19	15	48.43	48.45	-4	7,102	-0.06%
2021/05/18	22	46.85	26.2	48.19	48.35	-4.2	7,172	-0.06%
2021/05/17	32	44.86	3	44.68	44.95	29	7,324	0.40%
2021/05/14	9	48.39	6	48.42	48.10	3	7,331	0.04%
2021/05/13	5	47.71	5	45.96	47.80	0	7,333	0.00%
2021/05/12	6	47.95	4	46.90	47.15	2	7,325	0.03%
2021/05/11	10	49.92	8	49.94	49.65	2	7,256	0.03%
2021/05/10	0	0.00	1	51.50	51.40	-1	7,265	-0.01%
2021/05/07	1	51.80	9	51.17	51.90	-8	7,393	-0.11%
2021/05/06	3	50.97	37	50.52	50.60	-34	7,539	-0.45%
2021/05/05	7	51.90	33	52.06	51.20	-26	7,670	-0.34%
2021/05/04	13	52.19	6	50.82	52.10	7	7,998	0.09%
2021/05/03	20	52.98	9	52.78	52.40	11	8,133	0.14%
2021/04/29	49.2	55.56	42	55.76	54.60	7.2	8,583	0.08%
2021/04/28	23	54.52	32.1	54.41	55.80	-9.1	9,138	-0.10%
2021/04/27	10	53.13	19	52.83	53.00	-9	9,147	-0.10%
2021/04/26	19	52.48	31.1	52.52	52.90	-12.1	9,166	-0.13%
2021/04/23	1.1	51.03	22	51.10	51.60	-21	9,114	-0.23%
2021/04/22	0	0.00	9.2	51.26	50.80	-9.2	9,255	-0.10%
2021/04/21	4	52.23	6	52.15	52.20	-2	9,383	-0.02%
2021/04/20	6	51.90	2	51.80	52.10	4	9,501	0.04%
2021/04/19	6	52.05	32	51.43	52.00	-26	9,620	-0.27%
2021/04/16	5	50.18	3	50.00	50.10	2	9,541	0.02%
2021/04/15	12.1	50.12	4	50.13	50.10	8.1	9,665	0.08%
2021/04/14	22	49.63	5	49.44	49.90	17	9,702	0.18%
2021/04/13	38	51.23	9	51.17	50.30	29	9,875	0.29%
2021/04/12	10	52.14	9	51.94	51.60	1	10,141	0.01%
2021/04/09	8	52.58	6	52.38	52.40	2	10,152	0.02%
2021/04/08	1	53.30	23	53.04	53.20	-22	10,072	-0.22%
2021/04/07	22.1	53.30	48	53.04	53.30	-25.9	10,044	-0.26%
2021/04/06	10	52.74	33	52.78	53.10	-23	10,017	-0.23%
2021/04/01	1	52.20	10	52.27	52.20	-9	9,931	-0.09%
2021/03/31	51	52.39	0	0.00	52.30	51	9,994	0.51%
2021/03/30	3	52.17	0	0.00	52.50	3	10,084	0.03%
2021/03/29	15	52.28	0	0.00	52.20	15	10,092	0.15%
2021/03/26	6	52.33	4	52.30	52.10	2	10,136	0.02%
2021/03/25	0	0.00	16	51.99	51.90	-16	10,177	-0.16%
2021/03/24	0	0.00	7	52.24	52.10	-7	10,204	-0.07%
2021/03/23	7	52.31	13	52.42	52.50	-6	10,219	-0.06%
2021/03/22	2	52.95	0	0.00	52.60	2	10,244	0.02%
2021/03/19	3	52.43	22.1	52.27	53.10	-19.1	10,233	-0.19%
2021/03/18	4	52.40	11	52.53	52.60	-7	10,229	-0.07%
2021/03/17	2	52.15	52	52.26	52.10	-50	10,319	-0.48%
2021/03/16	43	52.81	43	52.70	52.60	0	10,304	0.00%
2021/03/15	11	52.27	17	52.25	52.30	-6	10,349	-0.06%
2021/03/12	17	52.20	12	52.20	52.00	5	10,422	0.05%
2021/03/11	15	51.79	19	51.77	51.80	-4	10,551	-0.04%
2021/03/10	5	50.72	8	50.70	50.70	-3	10,568	-0.03%
2021/03/09	4	49.98	7	49.66	50.50	-3	10,669	-0.03%
2021/03/08	45	50.52	10	50.24	50.10	35	10,732	0.33%
2021/03/05	5	50.32	8	50.41	50.30	-3	10,830	-0.03%
2021/03/04	6	50.62	4	50.33	50.20	2	10,990	0.02%
2021/03/03	3	50.70	2	50.70	50.80	1	11,040	0.01%
2021/03/02	8	51.04	7	51.36	50.70	1	11,148	0.01%
2021/02/26	7	50.66	7	50.60	50.60	0	11,411	0.00%
2021/02/25	9	51.47	7	51.54	51.20	2	11,762	0.02%
2021/02/24	21	52.16	16	51.81	51.30	5	11,867	0.04%
2021/02/23	8	51.59	13	51.66	51.90	-5	11,835	-0.04%
2021/02/22	31	51.38	21	51.69	51.90	10	11,850	0.08%
2021/02/19	36	51.06	3	50.97	51.10	33	11,822	0.28%
2021/02/18	6	51.62	8	51.80	51.80	-2	11,754	-0.02%
2021/02/17	14	51.76	16	51.71	52.00	-2	11,727	-0.02%
2021/02/05	19	50.27	8	50.39	50.30	11	11,515	0.10%
2021/02/04	1.1	49.64	20	49.69	49.60	-18.9	11,440	-0.17%
2021/02/03	9	49.27	11	49.19	49.15	-2	11,480	-0.02%
2021/02/02	17.5	49.24	8	49.19	49.50	9.5	11,469	0.08%
2021/02/01	6.5	47.97	16	47.90	48.25	-9.5	11,515	-0.08%
2021/01/29	14	49.26	46	49.23	48.65	-32	11,479	-0.28%
2021/01/28	16	49.91	57	49.68	50.00	-41	11,335	-0.36%
2021/01/27	56	51.18	171	51.08	51.20	-115	11,155	-1.03%	大賣/鉅額交易
2021/01/26	105	52.63	41	52.57	52.50	64	10,929	0.59%	大買/
2021/01/25	64	51.90	153	51.85	51.80	-89	10,533	-0.84%	大賣/
2021/01/22	137	52.40	60	52.39	52.50	77	10,241	0.75%	大買/
2021/01/21	179	50.98	144.1	51.10	51.50	34.9	9,656	0.36%	大買/大賣/
2021/01/20	113	48.65	45	48.56	48.25	68	8,712	0.78%	大買/
2021/01/19	17	47.72	17.1	47.87	47.60	-0.1	8,273	0.00%
2021/01/18	12.1	46.63	3	46.28	46.80	9.1	8,138	0.11%
2021/01/15	11	47.78	51	48.02	47.25	-40	8,052	-0.50%
2021/01/14	15	48.30	29	48.27	48.50	-14	7,888	-0.18%
2021/01/13	25	47.09	11	47.25	47.45	14	7,663	0.18%
2021/01/12	115.1	47.52	10	47.41	46.50	105.1	7,496	1.40%	大買/鉅額交易
2021/01/11	13.1	47.19	7	47.17	47.20	6.1	7,296	0.08%
2021/01/08	11	46.65	22	46.71	47.05	-11	7,211	-0.15%
2021/01/07	12	46.65	44	46.70	46.60	-32	7,045	-0.45%
2021/01/06	118	47.91	243	46.50	46.65	-125	6,942	-1.80%	大買/大賣/鉅額交易
2021/01/05	171	47.01	72	47.38	48.25	99	6,586	1.50%	大買/
2021/01/04	91	46.02	19	45.94	46.10	72	6,217	1.16%
2020/12/31	3	45.55	2	45.80	45.25	1	6,143	0.02%
2020/12/30	2	45.70	36	45.70	45.65	-34	6,166	-0.55%
2020/12/29	7	45.34	10	45.22	45.25	-3	6,233	-0.05%
2020/12/28	23	45.77	1	45.75	45.70	22	6,188	0.36%
2020/12/25	31	46.04	4	46.11	45.90	27	6,182	0.44%
2020/12/24	8	45.53	13	45.61	45.90	-5	6,150	-0.08%
2020/12/23	7	44.67	2	44.95	44.75	5	6,097	0.08%
2020/12/22	8	44.96	31	45.72	44.70	-23	6,102	-0.38%
2020/12/21	9	44.95	7	45.14	45.50	2	6,046	0.03%
2020/12/18	9	44.99	4	45.03	44.80	5	5,954	0.08%
2020/12/17	15	45.38	3	45.42	45.40	12	5,901	0.20%
2020/12/16	15	45.63	8	45.47	45.80	7	5,882	0.12%
2020/12/15	8	44.79	4	44.89	44.70	4	5,803	0.07%
2020/12/14	1	45.00	12	45.18	45.45	-11	5,763	-0.19%
2020/12/11	10	45.04	92	45.18	45.05	-82	5,722	-1.43%
2020/12/10	4	46.33	6	45.92	45.70	-2	5,615	-0.04%
2020/12/09	20	46.70	16	46.76	46.65	4	5,521	0.07%
2020/12/08	13	45.66	3	45.77	45.90	10	5,368	0.19%
2020/12/07	7	46.11	24	46.25	46.00	-17	5,281	-0.32%
2020/12/04	11	45.35	50	45.43	45.45	-39	5,122	-0.76%
2020/12/03	23	45.51	4	45.31	45.15	19	5,005	0.38%
2020/12/02	48	45.35	26	45.20	45.15	22	4,911	0.45%
2020/12/01	7	45.01	9	45.00	45.10	-2	4,885	-0.04%
2020/11/30	72	45.08	47	44.82	45.15	25	4,780	0.52%
2020/11/27	9	44.47	12	44.43	44.40	-3	4,597	-0.07%
2020/11/26	19	44.20	28	44.12	44.55	-9	4,514	-0.20%
2020/11/25	69	43.88	53	44.05	44.35	16	4,389	0.36%
2020/11/24	73	44.28	67	44.51	44.30	6	4,075	0.15%
2020/11/23	6	43.29	12	43.22	43.30	-6	3,704	-0.16%
2020/11/20	2	41.93	5	42.08	42.40	-3	3,549	-0.08%
2020/11/19	25	42.33	4	42.35	42.20	21	3,505	0.60%
2020/11/18	0	0.00	3	41.90	42.50	-3	3,469	-0.09%
2020/11/17	1	41.40	3	41.30	41.40	-2	3,468	-0.06%
2020/11/16	9	41.33	57	41.12	41.30	-48	3,595	-1.34%
2020/11/13	15	40.44	28	40.50	40.80	-13	3,699	-0.35%
2020/11/12	7	40.95	11	40.68	40.60	-4	3,850	-0.10%
2020/11/11	31	40.91	14	40.76	41.10	17	3,897	0.44%
2020/11/10	35	40.29	27	40.29	40.35	8	3,812	0.21%
2020/11/09	27	39.97	48	39.97	40.60	-21	3,780	-0.56%
2020/11/06	0	0.00	7	39.16	39.25	-7	3,704	-0.19%
2020/11/05	3	38.05	1	38.20	38.40	2	3,671	0.05%
2020/11/04	1	37.95	0	0.00	38.10	1	3,692	0.03%
2020/11/03	7	37.89	11	37.93	37.90	-4	3,752	-0.11%
2020/11/02	4	37.48	0	0.00	37.30	4	3,880	0.10%
2020/10/30	6	37.93	0	0.00	37.70	6	4,031	0.15%
2020/10/29	16	37.83	0	0.00	38.30	16	4,051	0.39%
2020/10/28	2	38.35	1	38.70	38.35	1	4,110	0.02%
2020/10/27	0	0.00	1	38.70	38.65	-1	4,168	-0.02%
2020/10/26	12	38.78	1.8	39.19	38.80	10.2	4,200	0.24%
2020/10/23	10	39.04	3	39.00	39.05	7	4,253	0.16%
2020/10/22	1	38.70	0	0.00	38.55	1	4,500	0.02%
2020/10/21	1	39.00	2	38.98	38.75	-1	4,722	-0.02%
2020/10/20	4	38.93	4	38.96	38.95	0	5,001	0.00%
2020/10/19	3	38.70	3	38.65	38.65	0	5,211	0.00%
2020/10/16	2	38.60	60	38.60	38.40	-58	5,360	-1.08%
2020/10/15	8	38.96	45	38.90	38.85	-37	5,415	-0.68%
2020/10/14	10	39.23	1	39.15	39.20	9	5,468	0.16%
2020/10/13	0	0.00	1	39.00	38.90	-1	5,564	-0.02%
2020/10/12	70	39.06	1	39.20	38.85	69	5,618	1.23%
2020/10/08	44	39.42	13	39.42	39.30	31	5,736	0.54%
2020/10/07	14	39.14	24	39.14	39.30	-10	5,971	-0.17%
2020/10/06	10	38.53	16.2	38.34	38.50	-6.2	6,109	-0.10%
2020/10/05	1	38.10	1	38.05	38.00	0	6,152	0.00%
2020/09/30	2	37.60	1	37.50	37.75	1	6,252	0.02%
2020/09/29	8	37.45	4	37.20	37.20	4	6,332	0.06%
2020/09/28	2	37.00	0	0.00	37.60	2	6,483	0.03%
2020/09/25	24	37.53	0	0.00	37.00	24	6,641	0.36%
2020/09/24	8	37.95	7	37.93	37.80	1	6,814	0.01%
2020/09/23	3	38.52	19	38.63	38.40	-16	6,914	-0.23%
2020/09/22	1	38.65	4	38.86	38.70	-3	7,057	-0.04%
2020/09/21	27	39.15	3	39.90	39.15	24	7,236	0.33%
2020/09/18	0	0.00	8	40.20	39.80	-8	7,473	-0.11%
2020/09/17	1	39.90	0	0.00	40.00	1	7,602	0.01%
2020/09/16	7	40.45	27	40.31	40.10	-20	7,867	-0.25%
2020/09/15	0	0.00	8	39.95	40.00	-8	8,011	-0.10%
2020/09/14	1	39.20	2	39.10	39.30	-1	8,027	-0.01%
2020/09/11	21	39.02	9	38.88	38.85	12	8,070	0.15%
2020/09/10	81	39.35	3	39.83	39.15	78	8,076	0.97%
2020/09/09	8	39.08	14	38.98	39.60	-6	8,076	-0.07%
2020/09/08	24	39.29	16	39.07	38.90	8	8,056	0.10%
2020/09/07	21	39.40	9	39.30	39.20	12	8,087	0.15%
2020/09/04	11	39.56	74	39.38	39.85	-63	8,172	-0.77%
2020/09/03	0	0.00	3	38.80	38.75	-3	8,117	-0.04%
2020/09/02	3	38.80	17	38.91	39.05	-14	8,129	-0.17%
2020/09/01	3	38.25	2	38.23	38.25	1	8,157	0.01%
2020/08/31	10	38.38	2	38.53	38.15	8	8,196	0.10%
2020/08/28	8	38.68	2	38.55	38.55	6	8,244	0.07%
2020/08/27	10	39.00	6	38.45	38.45	4	8,380	0.05%
2020/08/26	15	38.80	3	38.90	39.35	12	8,773	0.14%
2020/08/25	2	38.70	13	38.76	38.75	-11	8,874	-0.12%
2020/08/24	4	38.33	3	38.30	38.35	1	8,879	0.01%
2020/08/21	79	38.96	0	0.00	38.85	79	8,865	0.89%
2020/08/20	11	38.85	56	39.60	38.80	-45	8,757	-0.51%
2020/08/19	65	41.50	21	41.52	41.20	44	8,651	0.51%
2020/08/18	31	42.94	17	42.85	42.60	14	8,541	0.16%
2020/08/17	7	43.89	6	44.43	44.40	1	8,442	0.01%
2020/08/14	1	42.75	2	43.00	43.25	-1	8,466	-0.01%
2020/08/13	10	42.93	16	42.89	42.80	-6	8,505	-0.07%
2020/08/12	23	42.30	23	42.58	42.55	0	8,485	0.00%
2020/08/11	10	43.43	9	43.11	43.05	1	8,490	0.01%
2020/08/10	14	44.33	12	43.93	43.85	2	8,497	0.02%
2020/08/07	29	44.68	38.1	44.41	44.40	-9.1	8,504	-0.11%
2020/08/06	24	44.35	21	44.25	44.25	3	8,486	0.04%
2020/08/05	17	44.21	8	44.21	44.95	9	8,407	0.11%
2020/08/04	3	43.00	1	42.75	42.90	2	8,305	0.02%
2020/08/03	11	42.99	3	42.97	42.85	8	8,356	0.10%
2020/07/31	21	43.48	1	42.60	43.70	20	8,432	0.24%
2020/07/30	30	42.57	2	42.65	42.60	28	8,487	0.33%
2020/07/29	18	42.28	18	42.18	42.25	0	8,535	0.00%
2020/07/28	22	44.86	16	44.30	42.50	6	8,563	0.07%
2020/07/27	15	43.82	6	43.96	42.90	9	8,376	0.11%
2020/07/24	30	47.29	7	46.79	46.40	23	8,234	0.28%
2020/07/23	19	47.21	40	46.79	47.65	-21	7,997	-0.26%
2020/07/22	16	46.00	31	46.04	45.90	-15	7,848	-0.19%
2020/07/21	3	45.37	2	45.60	45.15	1	7,748	0.01%
2020/07/20	5	44.92	8	45.09	44.90	-3	7,722	-0.04%
2020/07/17	4	44.93	3	45.13	44.65	1	7,696	0.01%
2020/07/16	1	44.70	1	44.80	44.95	0	7,642	0.00%
2020/07/15	31	45.01	23	45.08	44.60	8	7,600	0.11%
2020/07/14	43	45.15	54	45.42	45.30	-11	7,529	-0.15%
2020/07/13	7	44.04	32	44.03	44.90	-25	7,316	-0.34%
2020/07/10	15	43.01	7	43.41	42.70	8	7,179	0.11%
2020/07/09	5	44.01	12	44.10	44.05	-7	7,102	-0.10%
2020/07/08	18	44.41	42	44.49	44.40	-24	7,012	-0.34%
2020/07/07	22	43.61	18	43.66	44.00	4	6,913	0.06%
2020/07/06	46	43.63	8	43.68	44.00	38	6,756	0.56%
2020/07/03	6.1	41.63	35	42.38	42.65	-28.9	6,612	-0.44%
2020/07/02	32	41.43	13	41.40	41.65	19	6,503	0.29%
2020/07/01	42	40.67	64	41.03	41.05	-22	6,419	-0.34%
2020/06/30	50	41.15	34	40.67	40.60	16	6,277	0.25%
2020/06/29	54	40.51	62	40.74	40.75	-8	6,115	-0.13%
2020/06/24	32	39.82	50	39.92	39.95	-18	5,881	-0.31%
2020/06/23	49	39.77	14	39.90	39.80	35	5,784	0.61%
2020/06/22	0	0.00	9	38.74	39.00	-9	5,541	-0.16%
2020/06/19	21	38.36	16	38.43	38.15	5	5,420	0.09%
2020/06/18	4	38.00	31	38.09	38.00	-27	5,402	-0.50%
2020/06/17	8	37.73	4	37.71	37.55	4	5,375	0.07%
2020/06/16	1	37.30	9	37.48	37.65	-8	5,426	-0.15%
2020/06/15	4	36.98	12	36.78	36.80	-8	5,539	-0.14%
2020/06/12	12	36.42	3	36.53	37.00	9	5,582	0.16%
2020/06/11	30	37.17	16	37.35	36.85	14	5,657	0.25%
2020/06/10	11	37.98	3	38.02	38.10	8	5,592	0.14%
2020/06/09	12	38.47	6	38.42	38.30	6	5,666	0.11%
2020/06/08	8	38.60	23	38.53	38.35	-15	5,734	-0.26%
2020/06/05	2	38.33	1	38.35	38.30	1	5,734	0.02%
2020/06/04	5	38.12	8	38.23	38.10	-3	5,746	-0.05%
2020/06/03	8	38.24	7	38.39	38.35	1	5,750	0.02%
2020/06/02	67	39.77	64	39.47	39.05	3	5,647	0.05%
2020/06/01	12	38.63	31	38.19	38.80	-19	5,352	-0.35%
2020/05/29	8	37.73	3	37.75	37.40	5	5,230	0.10%
2020/05/28	17	37.41	4	37.79	37.30	13	5,229	0.25%
2020/05/27	1	38.10	11	38.04	37.70	-10	5,231	-0.19%
2020/05/26	37	37.71	3	37.90	37.90	34	5,239	0.65%
2020/05/25	16	37.22	27	37.21	37.55	-11	5,179	-0.21%
2020/05/22	19	38.37	17	38.47	37.90	2	5,135	0.04%
2020/05/21	9	38.31	19	38.42	38.40	-10	5,069	-0.20%
2020/05/20	4	37.40	1	37.15	37.75	3	4,971	0.06%
2020/05/19	2	36.85	0	0.00	36.80	2	4,916	0.04%
2020/05/18	21	36.84	2	36.95	36.60	19	4,908	0.39%
2020/05/15	2	37.20	2	37.18	37.20	0	4,849	0.00%
2020/05/14	39	37.74	7	37.80	37.40	32	4,813	0.66%
2020/05/13	4	38.01	24	37.95	38.15	-20	4,799	-0.42%
2020/05/12	7	37.86	7	37.75	37.75	0	4,773	0.00%
2020/05/11	16	38.23	17	38.23	38.15	-1	4,764	-0.02%
2020/05/08	16	38.13	10	38.04	37.95	6	4,715	0.13%
2020/05/07	11	38.40	43	38.37	38.20	-32	4,648	-0.69%
2020/05/06	36	37.44	27	37.63	37.65	9	4,524	0.20%
2020/05/05	5	37.11	2	37.13	37.00	3	4,445	0.07%
2020/05/04	4	36.44	2	36.95	36.85	2	4,396	0.05%
2020/04/30	6	36.35	0	0.00	36.60	6	4,337	0.14%
2020/04/29	0	0.00	8	35.98	36.10	-8	4,348	-0.18%
2020/04/28	13	35.67	1	35.90	35.75	12	4,305	0.28%
2020/04/27	3	35.62	0	0.00	35.65	3	4,374	0.07%
2020/04/24	2	35.00	0	0.00	35.25	2	4,323	0.05%
2020/04/23	0	0.00	28	34.74	34.80	-28	4,302	-0.65%
2020/04/22	2	33.88	12	33.83	34.40	-10	4,335	-0.23%
2020/04/21	1	33.80	15	34.12	33.85	-14	4,396	-0.32%
2020/04/20	35	34.67	8	34.68	34.70	27	4,413	0.61%
2020/04/17	9	35.31	7	34.81	34.65	2	4,417	0.05%
2020/04/16	2	34.85	13	35.02	34.90	-11	4,361	-0.25%
2020/04/15	2	34.55	13	34.59	34.35	-11	4,377	-0.25%
2020/04/14	0	0.00	12	33.92	34.30	-12	4,378	-0.27%
2020/04/10	1	33.65	1	33.65	33.70	0	4,361	0.00%
2020/04/09	2	34.03	8	33.72	33.65	-6	4,384	-0.14%
2020/04/08	5	33.67	16	33.75	33.80	-11	4,343	-0.25%
2020/04/07	32	32.91	18	32.74	33.25	14	4,274	0.33%
2020/04/06	8	31.79	10	31.56	31.80	-2	4,221	-0.05%
2020/04/01	7	31.20	14	31.01	31.20	-7	4,218	-0.17%
2020/03/31	12	31.18	0	0.00	30.95	12	4,305	0.28%
2020/03/30	14	30.39	7	30.71	30.70	7	4,281	0.16%
2020/03/26	4	30.83	2	30.95	31.00	2	4,231	0.05%
2020/03/25	0	0.00	15	31.64	31.15	-15	4,200	-0.36%
2020/03/24	27	29.92	24	30.05	30.25	3	4,152	0.07%
2020/03/23	21	29.08	21	29.14	28.90	0	4,129	0.00%
2020/03/20	7	29.60	8	29.22	30.05	-1	4,141	-0.02%
2020/03/19	65	28.18	72	28.42	27.40	-7	4,099	-0.17%
2020/03/18	50	31.10	50	30.95	30.20	0	4,148	0.00%
2020/03/17	113	31.07	99	31.11	31.05	14	4,276	0.33%	大買/
2020/03/16	89	32.91	80	32.74	31.85	9	4,156	0.22%
2020/03/13	25	31.60	10	32.78	33.20	15	4,103	0.37%
2020/03/12	76	34.05	38	33.85	33.55	38	4,006	0.95%
2020/03/11	17	35.67	12	35.53	35.45	5	3,984	0.13%
2020/03/10	60	35.00	60	35.07	35.75	0	4,055	0.00%
2020/03/09	11	35.82	28	35.38	34.85	-17	3,986	-0.43%
2020/03/06	9	36.48	0	0.00	36.40	9	3,923	0.23%
2020/03/05	36	36.75	27	36.46	36.90	9	3,961	0.23%
2020/03/04	1	35.50	1	35.35	35.50	0	3,854	0.00%
2020/03/02	23	34.20	2	34.00	34.45	21	3,813	0.55%
2020/02/27	4	34.55	15	34.70	34.10	-11	3,779	-0.29%
2020/02/26	2	35.03	0	0.00	34.85	2	3,750	0.05%
2020/02/25	18	35.13	13	35.00	35.15	5	3,766	0.13%
2020/02/24	3	34.85	0	0.00	34.90	3	3,758	0.08%
2020/02/21	0	0.00	16	35.42	35.30	-16	3,818	-0.42%
2020/02/20	1	35.80	1	35.75	35.85	0	3,882	0.00%
2020/02/19	17	35.76	0	0.00	35.75	17	3,900	0.44%
2020/02/18	0	0.00	15	36.10	35.85	-15	3,885	-0.39%
2020/02/17	7	36.00	0	0.00	36.00	7	3,903	0.18%
2020/02/14	11	36.17	1	36.50	36.35	10	3,908	0.26%
2020/02/13	4	35.90	0	0.00	35.85	4	3,905	0.10%
2020/02/12	4	35.73	9	36.06	36.15	-5	3,941	-0.13%
2020/02/11	10	35.30	0	0.00	35.30	10	3,951	0.25%
2020/02/10	1	34.40	3	35.00	34.80	-2	4,074	-0.05%
2020/02/07	4	34.84	0	0.00	34.85	4	4,648	0.09%
2020/02/06	0	0.00	2	35.00	35.20	-2	4,704	-0.04%
2020/02/05	2	33.95	0	0.00	34.05	2	4,728	0.04%
2020/02/04	3	33.55	5	33.05	33.70	-2	4,766	-0.04%
2020/02/03	19	32.81	0	0.00	32.75	19	4,833	0.39%
2020/01/30	8	35.33	15	35.10	34.00	-7	5,027	-0.14%
2020/01/20	0	0.00	10	37.35	37.45	-10	5,180	-0.19%
2020/01/17	2	37.95	0	0.00	37.55	2	5,276	0.04%
2020/01/16	5	37.78	5	38.05	37.70	0	5,585	0.00%
2020/01/15	13	37.87	2	37.58	37.55	11	5,947	0.18%
2020/01/14	19	37.56	10	37.60	37.50	9	5,874	0.15%
2020/01/13	1	37.00	1	37.20	37.20	0	5,822	0.00%
2020/01/10	10	37.00	0	0.00	36.95	10	5,862	0.17%
2020/01/09	7	37.09	7	37.06	37.00	0	6,008	0.00%
2020/01/08	0	0.00	1	36.60	36.35	-1	6,045	-0.02%
2020/01/07	1	35.90	0	0.00	36.20	1	6,036	0.02%
2020/01/06	1	36.15	0	0.00	35.90	1	6,017	0.02%
2020/01/03	1	36.70	3	36.72	36.80	-2	6,014	-0.03%
2020/01/02	1	37.00	1	37.20	37.20	0	5,981	0.00%
2019/12/31	1	37.00	4	37.00	37.10	-3	5,988	-0.05%
2019/12/30	0	0.00	0	37.20	37.20	0	6,080	0.00%
2019/12/27	4	37.05	12	37.15	37.15	-8	6,069	-0.13%
2019/12/26	2	37.40	4	37.58	37.40	-2	6,030	-0.03%
2019/12/25	1	36.50	0	0.00	36.70	1	5,951	0.02%
2019/12/24	12	36.37	10	36.33	36.25	2	5,989	0.03%
2019/12/23	0	0.00	1	36.50	36.55	-1	5,999	-0.02%
2019/12/20	1	36.55	4	36.55	36.50	-3	6,026	-0.05%
2019/12/19	1	36.65	6	36.58	36.55	-5	6,083	-0.08%
2019/12/18	2	36.88	1	37.05	36.80	1	6,296	0.02%
2019/12/17	2	37.50	0	0.00	37.45	2	6,358	0.03%
2019/12/16	13	37.35	1	37.25	37.15	12	6,327	0.19%
2019/12/13	7	37.33	6	37.48	37.50	1	6,318	0.02%
2019/12/12	20	37.45	19.5	37.12	37.60	0.5	6,166	0.01%
2019/12/11	6	36.62	4	36.45	36.35	2	5,980	0.03%
2019/12/10	1	36.95	1.1	36.82	36.60	-0.1	6,007	0.00%
2019/12/09	1	36.60	5	36.70	36.55	-4	6,021	-0.07%
2019/12/06	6	36.64	4	36.56	36.90	2	6,007	0.03%
2019/12/05	2	36.60	26	36.20	36.70	-24	6,005	-0.40%
2019/12/03	5	34.75	1	34.75	34.80	4	6,140	0.07%
2019/12/02	9	33.99	3	33.97	34.30	6	6,203	0.10%
2019/11/29	1	34.95	0	0.00	34.90	1	6,196	0.02%
2019/11/27	1	35.80	1	35.80	35.80	0	6,348	0.00%
2019/11/26	1	35.60	6	35.63	35.55	-5	6,506	-0.08%
2019/11/25	3.2	35.68	1	35.85	35.55	2.2	6,658	0.03%
2019/11/22	9	35.83	7	36.04	35.55	2	6,714	0.03%
2019/11/21	0	0.00	4	35.75	36.00	-4	6,706	-0.06%
2019/11/20	2	36.50	8	36.51	36.20	-6	6,714	-0.09%
2019/11/19	6	37.10	6	36.72	37.10	0	6,691	0.00%
2019/11/18	2	36.55	1	36.60	36.55	1	6,709	0.01%
2019/11/15	4	36.28	5	36.34	36.20	-1	6,733	-0.01%
2019/11/14	8	35.79	4	35.99	36.00	4	6,776	0.06%
2019/11/13	4	36.45	1	36.60	36.10	3	6,794	0.04%
2019/11/12	5	36.30	4	36.38	36.35	1	6,768	0.01%
2019/11/11	1	35.80	39	36.01	35.80	-38	6,746	-0.56%
2019/11/08	0	0.00	4	36.43	36.60	-4	6,683	-0.06%
2019/11/07	10	36.19	15	36.16	36.10	-5	6,634	-0.08%
2019/11/06	46.5	39.00	43	38.31	37.00	3.5	6,504	0.05%
2019/11/05	0	0.00	2	37.85	37.45	-2	5,923	-0.03%
2019/11/04	2	37.70	22	38.01	37.60	-20	5,848	-0.34%
2019/11/01	7	37.63	6	37.43	37.60	1	5,776	0.02%
2019/10/31	12	37.51	8	37.64	37.15	4	5,719	0.07%
2019/10/30	15	37.75	16	37.70	38.20	-1	5,620	-0.02%
2019/10/29	37	38.60	35	38.08	37.80	2	5,507	0.04%
2019/10/28	56	38.30	26	38.53	38.50	30	5,293	0.57%
2019/10/25	9	37.48	17	37.26	37.20	-8	5,021	-0.16%
2019/10/24	37	37.37	28	37.21	37.60	9	4,904	0.18%
2019/10/23	46	36.44	66	36.35	36.50	-20	4,606	-0.43%
2019/10/22	9	34.71	0	0.00	34.70	9	4,196	0.21%
2019/10/18	7	34.74	3	34.68	34.70	4	4,154	0.10%
2019/10/17	6	35.23	12	35.43	35.25	-6	4,081	-0.15%
2019/10/16	12	34.84	2	34.88	34.95	10	3,909	0.26%
2019/10/15	2	34.55	1	34.80	34.55	1	3,792	0.03%
2019/10/14	0	0.00	1	33.80	33.80	-1	3,745	-0.03%
2019/10/08	3	34.05	6	34.20	34.05	-3	3,793	-0.08%
2019/10/07	2	34.35	1	34.65	34.35	1	3,798	0.03%
2019/10/04	16	35.03	3	34.80	34.90	13	3,770	0.34%
2019/10/01	0	0.00	1	33.85	34.10	-1	3,589	-0.03%
2019/09/27	1	33.40	11	33.09	33.10	-10	3,563	-0.28%
2019/09/25	1	34.45	3	34.38	34.40	-2	3,488	-0.06%
2019/09/24	11	34.70	11	34.40	34.35	0	3,468	0.00%
2019/09/23	79	35.32	80	35.18	34.75	-1	3,387	-0.03%
2019/09/20	2	34.18	1	34.65	35.05	1	3,142	0.03%
2019/09/19	2	34.10	1	34.05	33.90	1	3,026	0.03%
2019/09/18	2	33.90	2	34.05	33.90	0	3,008	0.00%
2019/09/17	10	34.35	3.2	34.16	34.10	6.8	2,979	0.23%
2019/09/16	6	34.03	3	34.15	33.95	3	2,932	0.10%
2019/09/12	1	34.00	10	34.05	34.05	-9	2,906	-0.31%
2019/09/10	0	0.00	21	33.61	33.90	-21	2,819	-0.74%
2019/09/09	3	34.05	8.1	33.88	33.95	-5.1	2,785	-0.18%
2019/09/06	11.3	33.87	25	34.39	33.50	-13.7	2,685	-0.51%
2019/09/05	18	35.13	9	34.91	35.35	9	2,502	0.36%
2019/09/04	1	34.50	1	34.80	34.80	0	2,382	0.00%
2019/09/03	23	34.62	38	34.27	34.00	-15	2,292	-0.65%
2019/09/02	51	34.01	50	33.96	34.15	1	2,197	0.05%
2019/08/30	0	0.00	1	33.30	33.30	-1	2,088	-0.05%
2019/08/29	11	32.89	29	32.71	32.55	-18	1,954	-0.92%
2019/08/28	7	32.14	6	31.98	32.20	1	1,775	0.06%
2019/08/27	7	31.21	4	31.15	31.30	3	1,596	0.19%
2019/08/26	9	30.22	4	30.25	30.45	5	1,522	0.33%
2019/08/23	10	30.90	1	30.85	30.80	9	1,489	0.60%
2019/08/22	1	30.80	4	30.80	30.90	-3	1,452	-0.21%
2019/08/21	8	30.64	1	30.65	30.65	7	1,395	0.50%
2019/08/20	0	0.00	6	29.55	29.70	-6	1,278	-0.47%
2019/08/19	1	29.05	19	29.55	29.55	-18	1,216	-1.48%
2019/08/14	2	28.33	0	0.00	28.25	2	1,085	0.18%
2019/08/12	26	28.23	0	0.00	28.15	26	1,068	2.43%
2019/08/06	1	27.55	0	0.00	27.90	1	1,021	0.10%
2019/07/30	0	0.00	1	29.30	29.10	-1	1,002	-0.10%
2019/07/25	2	29.90	2	30.05	29.90	0	1,003	0.00%
2019/07/24	20	29.40	0	0.00	29.45	20	957	2.09%
2019/07/22	20	28.95	2	28.85	28.95	18	927	1.94%
2019/07/19	1	28.75	2	28.80	28.75	-1	929	-0.11%
2019/07/17	1	28.85	0	0.00	28.85	1	938	0.11%
2019/07/12	10	31.00	0	0.00	31.25	10	903	1.11%
2019/07/05	1	30.70	0	0.00	30.70	1	953	0.10%
2019/07/04	0	0.00	2	30.50	30.50	-2	956	-0.21%
2019/07/02	1	30.00	1	30.40	30.10	0	998	0.00%
2019/06/25	0	0.00	23	29.50	29.35	-23	1,042	-2.21%
2019/06/21	5	29.70	0	0.00	29.50	5	1,057	0.47%
2019/06/17	7	29.16	0	0.00	29.10	7	1,257	0.56%
2019/06/14	12	29.30	30	29.33	29.20	-18	1,274	-1.41%
2019/06/13	0	0.00	30	29.10	29.15	-30	1,313	-2.28%
2019/06/11	0	0.00	2	29.15	29.25	-2	1,373	-0.15%
2019/05/29	1	28.00	0	0.00	28.05	1	1,464	0.07%
2019/05/28	2	28.80	0	0.00	27.70	2	1,476	0.14%
2019/05/17	3	28.57	0	0.00	28.40	3	1,653	0.18%
2019/05/16	0	0.00	10	28.90	28.80	-10	1,646	-0.61%
2019/05/09	1	29.40	0	0.00	29.40	1	1,663	0.06%
2019/05/08	0	0.00	4	30.05	30.20	-4	1,644	-0.24%
2019/05/06	1	30.40	0	0.00	30.40	1	1,661	0.06%
2019/04/29	0	0.00	1	30.60	30.70	-1	1,641	-0.06%
2019/04/25	1	31.25	1	31.10	31.30	0	1,641	0.00%
2019/04/23	0	0.00	1	31.75	31.50	-1	1,650	-0.06%
2019/04/22	0	0.00	2	31.85	31.85	-2	1,644	-0.12%
2019/04/19	0	0.00	1	31.40	31.30	-1	1,633	-0.06%
2019/04/17	19	31.99	14	31.59	31.80	5	1,633	0.31%
2019/04/15	0	0.00	16	30.80	30.80	-16	1,514	-1.06%
2019/04/09	2	30.80	0	0.00	30.90	2	1,482	0.13%
2019/03/25	1	30.50	6	30.41	30.50	-5	1,366	-0.37%
2019/03/22	2	31.28	5	31.08	31.10	-3	1,349	-0.22%
2019/03/21	0	0.00	4	31.00	30.85	-4	1,268	-0.32%
2019/03/15	20	29.70	0	0.00	29.20	20	1,125	1.78%
2019/03/07	0	0.00	1	29.25	28.95	-1	1,126	-0.09%
2019/02/27	0	0.00	5	29.85	30.00	-5	1,123	-0.45%
2019/02/26	6	30.91	2	30.48	30.25	4	1,100	0.36%
2019/02/25	1	29.25	1	29.35	29.95	0	985	0.00%
2019/02/19	5	28.90	0	0.00	28.95	5	970	0.52%
2019/02/18	0	0.00	5	29.00	28.90	-5	968	-0.52%
2019/02/14	10	29.00	1	28.90	28.80	9	1,001	0.90%
2019/02/13	0	0.00	10	28.60	28.55	-10	991	-1.01%
2019/01/30	0	0.00	3	28.45	28.25	-3	1,016	-0.30%
2019/01/28	2	28.53	1	28.55	28.50	1	1,035	0.10%
2019/01/23	0	0.00	20	27.80	27.80	-20	1,070	-1.87%
2019/01/21	0	0.00	3	28.40	28.25	-3	1,072	-0.28%
2019/01/18	1	28.05	0	0.00	28.15	1	1,084	0.09%
2019/01/17	1	28.10	0	0.00	28.15	1	1,109	0.09%
2019/01/15	1	27.35	0	0.00	27.35	1	1,118	0.09%
2019/01/09	0	0.00	4	26.80	27.45	-4	1,151	-0.35%
2019/01/07	12	26.70	0	0.00	26.80	12	1,156	1.04%
2019/01/02	12	27.00	0	0.00	26.85	12	1,282	0.94%
2018/12/25	1	26.95	0	0.00	27.05	1	1,377	0.07%
2018/12/24	12	27.60	0	0.00	27.75	12	1,377	0.87%
2018/12/22	7	27.40	0	0.00	27.45	7	1,390	0.50%
2018/12/20	2	27.90	0	0.00	27.35	2	1,408	0.14%
2018/12/11	0	0.00	2	28.35	28.40	-2	1,549	-0.13%
2018/12/10	5	28.50	0	0.00	28.45	5	1,562	0.32%
2018/12/03	11	30.62	0	0.00	30.85	11	1,741	0.63%
2018/11/30	0	0.00	2	29.75	29.75	-2	1,726	-0.12%
2018/11/21	2	28.45	0	0.00	29.00	2	1,869	0.11%
2018/11/20	2	28.65	0	0.00	28.60	2	1,865	0.11%
2018/11/19	0	0.00	9	29.19	29.20	-9	1,858	-0.48%
2018/11/14	9	29.08	0	0.00	28.75	9	1,853	0.49%
2018/11/08	1	29.20	0	0.00	29.20	1	1,945	0.05%
2018/11/06	0	0.00	1	28.90	28.80	-1	1,975	-0.05%
2018/11/05	1	28.85	1	28.75	28.75	0	1,983	0.00%
2018/11/01	5	28.33	4	28.90	28.70	1	2,091	0.05%
2018/10/31	1	27.50	1	27.80	27.70	0	2,081	0.00%
2018/10/30	0	0.00	1	26.90	27.10	-1	2,078	-0.05%
2018/10/23	0	0.00	1	28.25	28.20	-1	2,131	-0.05%
2018/10/11	3	28.55	31	28.75	28.45	-28	2,124	-1.32%
2018/09/27	0	0.00	5	33.95	33.80	-5	2,270	-0.22%
2018/09/26	0	0.00	2	34.10	34.05	-2	2,302	-0.09%
2018/09/21	1	34.25	0	0.00	34.25	1	2,355	0.04%
2018/09/19	2	33.90	0	0.00	34.15	2	2,381	0.08%
2018/09/18	2	34.00	2	34.05	33.80	0	2,375	0.00%
2018/09/14	1	32.85	0	0.00	33.20	1	2,383	0.04%
2018/09/13	1	32.60	0	0.00	32.50	1	2,417	0.04%
2018/09/12	5	32.24	37	31.89	32.00	-32	2,442	-1.31%
2018/09/11	0	0.00	5	33.63	33.90	-5	2,417	-0.21%
2018/09/06	5	35.19	0	0.00	35.20	5	2,579	0.19%
2018/09/05	13	35.80	3	35.83	35.50	10	2,737	0.37%
2018/09/04	1	35.20	2	35.45	35.35	-1	3,137	-0.03%
2018/09/03	3	35.42	1	35.05	35.05	2	3,577	0.06%
2018/08/30	6	34.41	3	34.38	34.45	3	3,617	0.08%
2018/08/27	20	34.35	1	34.40	34.35	19	3,914	0.49%
2018/08/24	8	34.06	0	0.00	33.80	8	3,941	0.20%
2018/08/23	1	34.20	3	34.35	34.20	-2	4,010	-0.05%
2018/08/22	2	34.13	2	34.33	34.10	0	4,069	0.00%
2018/08/21	1	34.15	1	34.30	34.35	0	4,164	0.00%
2018/08/20	2	34.05	2	34.43	33.90	0	4,241	0.00%
2018/08/17	1	34.35	0	0.00	34.35	1	4,363	0.02%
2018/08/16	2	34.70	14	34.06	34.75	-12	4,372	-0.27%
2018/08/15	1	34.80	1	34.00	33.90	0	4,345	0.00%
2018/08/14	1	34.80	1	35.00	35.05	0	4,298	0.00%
2018/08/13	1	34.75	1	34.95	35.25	0	4,291	0.00%
2018/08/10	3	36.50	0	0.00	36.40	3	4,279	0.07%
2018/08/09	24	36.69	28	36.56	36.55	-4	4,277	-0.09%
2018/08/08	0	0.00	1	36.10	36.20	-1	4,235	-0.02%
2018/08/03	0	0.00	2	35.75	36.15	-2	4,309	-0.05%
2018/08/02	0	0.00	1	36.25	35.50	-1	4,380	-0.02%
2018/07/31	3	36.55	1	36.50	36.70	2	4,484	0.04%
2018/07/30	2	36.35	0	0.00	35.85	2	4,670	0.04%
2018/07/27	2	36.00	0	0.00	36.00	2	4,784	0.04%
2018/07/24	0	0.00	1	35.25	35.40	-1	4,802	-0.02%
2018/07/23	4	35.20	1	35.45	35.15	3	4,816	0.06%
2018/07/20	1	35.70	1	35.95	35.70	0	4,830	0.00%
2018/07/19	1	35.50	1	35.65	35.30	0	4,826	0.00%
2018/07/12	0	0.00	1	35.25	35.20	-1	4,894	-0.02%
2018/07/10	3	35.60	1	35.90	35.50	2	4,904	0.04%
2018/07/09	2	35.73	11	35.93	35.60	-9	4,895	-0.18%
2018/07/06	1	36.95	1	37.20	36.95	0	4,837	0.00%
2018/07/05	2	37.23	2	37.60	36.80	0	4,802	0.00%
2018/07/04	1	37.30	6	37.68	37.10	-5	4,814	-0.10%
2018/07/03	8	36.56	3	37.12	36.50	5	4,818	0.10%
2018/07/02	14	37.96	0	0.00	37.50	14	4,794	0.29%
2018/06/29	0	0.00	3	37.47	37.95	-3	4,797	-0.06%
2018/06/28	1	36.70	1	36.90	36.70	0	4,776	0.00%
2018/06/27	1	36.85	1	37.05	36.85	0	4,780	0.00%
2018/06/26	1	37.10	0	0.00	37.10	1	4,784	0.02%
2018/06/25	0	0.00	1	38.15	37.90	-1	4,782	-0.02%
2018/06/22	10	38.50	0	0.00	38.10	10	4,788	0.21%
2018/06/21	8	38.56	2	38.60	38.10	6	4,799	0.13%
2018/06/20	4	37.83	14.1	37.99	37.80	-10.1	4,844	-0.21%
2018/06/19	2	38.65	10	39.23	38.60	-8	4,928	-0.16%
2018/06/15	37	40.14	1	40.60	39.65	36	5,021	0.72%
2018/06/14	2	41.13	4	40.90	40.90	-2	4,953	-0.04%
2018/06/13	19	41.17	12	41.42	41.00	7	4,897	0.14%
2018/06/12	23.1	41.89	28	41.26	40.40	-4.9	4,784	-0.10%
2018/06/11	27	39.73	22	40.32	41.25	5	4,394	0.11%
2018/06/08	1	37.75	6	37.58	37.50	-5	4,014	-0.12%
2018/06/07	3	37.60	2	37.25	37.25	1	4,022	0.02%
2018/06/06	6	37.43	1	37.60	37.45	5	4,136	0.12%
2018/06/05	6	37.63	18	37.95	37.05	-12	4,153	-0.29%
2018/06/04	2	36.80	0	0.00	36.60	2	4,009	0.05%
2018/06/01	14	36.92	2	36.98	36.70	12	4,075	0.29%
2018/05/31	1	37.40	13	37.40	37.40	-12	4,169	-0.29%
2018/05/30	10	36.35	0	0.00	36.75	10	4,129	0.24%
2018/05/29	1	37.20	0	0.00	36.90	1	4,121	0.02%
2018/05/25	4	37.01	0	0.00	37.60	4	4,110	0.10%
2018/05/24	1	36.40	3	36.30	36.30	-2	4,200	-0.05%
2018/05/22	3	36.30	0	0.00	36.10	3	4,290	0.07%
2018/05/21	0	0.00	2	36.40	36.45	-2	4,338	-0.05%
2018/05/17	4	36.14	1	36.40	36.40	3	4,463	0.07%
2018/05/16	0	0.00	1	36.05	36.05	-1	4,494	-0.02%
2018/05/14	4	36.95	1	36.95	37.00	3	4,744	0.06%
2018/05/09	3	37.23	2	37.05	37.00	1	5,290	0.02%
2018/05/08	1	37.05	1	36.75	36.75	0	5,270	0.00%
2018/05/07	4	36.53	3	37.23	37.60	1	5,277	0.02%
2018/05/04	2	35.68	0	0.00	35.70	2	5,201	0.04%
2018/05/02	0	0.00	1	34.55	34.50	-1	5,205	-0.02%
2018/04/30	0	0.00	6	34.55	34.55	-6	5,241	-0.11%
2018/04/27	1	34.85	2.1	33.95	34.85	-1.1	5,297	-0.02%
2018/04/26	9	33.89	2	34.03	33.80	7	5,515	0.13%
2018/04/25	1	34.50	0	0.00	34.45	1	5,664	0.02%
2018/04/24	2	34.80	0	0.00	34.75	2	5,727	0.03%
2018/04/23	1	36.85	0	0.00	36.55	1	5,719	0.02%
2018/04/18	1	36.25	0	0.00	36.40	1	6,067	0.02%
2018/04/17	5	36.70	25	36.47	36.30	-20	6,099	-0.33%
2018/04/16	1	37.15	1	37.05	37.00	0	6,152	0.00%
2018/04/12	3	37.23	1	37.20	37.20	2	6,506	0.03%
2018/04/11	0	0.00	4	37.09	37.15	-4	6,673	-0.06%
2018/04/10	10	37.50	0	0.00	37.25	10	6,841	0.15%
2018/04/09	2	37.30	0	0.00	37.10	2	7,079	0.03%
2018/04/03	0	0.00	3	36.65	36.75	-3	7,122	-0.04%
2018/04/02	1	37.05	1	36.70	36.65	0	7,256	0.00%
2018/03/31	2	36.90	0	0.00	37.20	2	7,267	0.03%
2018/03/30	1	36.55	0	0.00	36.50	1	7,313	0.01%
2018/03/29	1	36.50	0	0.00	36.50	1	7,513	0.01%
2018/03/27	1	37.40	2	37.30	37.25	-1	8,123	-0.01%
2018/03/26	2	37.05	2	37.05	37.05	0	8,120	0.00%
2018/03/23	21	37.11	2	37.15	36.85	19	8,170	0.23%
2018/03/22	1	38.60	2	38.95	38.10	-1	8,182	-0.01%
2018/03/21	5	38.98	14	38.05	38.80	-9	8,104	-0.11%
2018/03/20	0	0.00	28	37.52	37.50	-28	7,971	-0.35%
2018/03/19	1	37.85	1	37.65	37.65	0	7,994	0.00%
2018/03/16	20	38.35	0	0.00	37.50	20	8,001	0.25%
2018/03/15	15	38.33	7	38.30	38.15	8	8,026	0.10%
2018/03/14	1	38.25	1	38.05	38.05	0	8,103	0.00%
2018/03/13	0	0.00	1	38.00	37.90	-1	8,235	-0.01%
2018/03/12	1	37.90	3	38.27	37.65	-2	8,212	-0.02%
2018/03/09	3	37.52	2	37.45	37.50	1	8,187	0.01%
2018/03/08	9	37.64	8	37.50	37.60	1	8,242	0.01%
2018/03/07	5	37.32	5	37.57	37.00	0	8,240	0.00%
2018/03/06	2	37.65	7	37.45	37.50	-5	8,285	-0.06%
2018/03/05	2	36.95	3	37.00	36.60	-1	8,430	-0.01%
2018/03/02	2	36.90	2	37.00	37.00	0	8,575	0.00%
2018/03/01	14	37.10	2	37.70	37.45	12	8,599	0.14%
2018/02/27	5	37.02	7	37.36	36.55	-2	8,566	-0.02%
2018/02/26	24	38.39	19	38.11	37.20	5	8,516	0.06%
2018/02/23	12	36.53	5	36.36	36.95	7	8,348	0.08%
2018/02/22	2	35.75	3	35.77	35.75	-1	8,360	-0.01%
2018/02/21	6	35.93	6	35.80	36.00	0	8,425	0.00%
2018/02/12	12	34.76	6	35.37	34.55	6	8,486	0.07%
2018/02/09	17	34.48	6	34.60	34.90	11	8,485	0.13%
2018/02/08	9	35.51	5	35.58	35.30	4	8,447	0.05%
2018/02/07	3	36.38	5	36.53	35.60	-2	8,469	-0.02%
2018/02/06	20	35.53	4	35.83	35.05	16	8,389	0.19%
2018/02/05	11	37.65	2	38.00	38.00	9	8,319	0.11%
2018/02/02	3	38.17	11	38.02	38.20	-8	8,176	-0.10%
2018/02/01	30	37.74	73	37.31	37.85	-43	8,059	-0.53%
2018/01/31	3	36.00	3	36.20	36.35	0	7,821	0.00%
2018/01/30	6	36.17	3	36.00	36.00	3	7,885	0.04%
2018/01/29	9	37.11	3	37.07	36.80	6	7,843	0.08%
2018/01/26	1	36.75	0	0.00	36.75	1	7,745	0.01%
2018/01/25	8	36.52	8	36.46	36.30	0	7,773	0.00%
2018/01/24	6	36.48	6	36.40	36.40	0	7,716	0.00%
2018/01/23	52	36.07	2	36.40	36.20	50	7,677	0.65%
2018/01/22	6	36.85	57	36.95	36.50	-51	7,596	-0.67%
2018/01/19	2	36.03	2	36.15	36.25	0	7,354	0.00%
2018/01/18	2	35.85	0	0.00	35.55	2	7,177	0.03%
2018/01/17	4	36.53	18	36.18	36.10	-14	7,099	-0.20%
2018/01/16	51	36.12	1	36.05	36.05	50	7,055	0.71%
2018/01/15	4	36.43	8	36.43	36.20	-4	6,974	-0.06%
2018/01/12	9	35.72	7	35.51	35.85	2	6,763	0.03%
2018/01/11	15	34.93	1	35.20	35.20	14	6,616	0.21%
2018/01/10	0	0.00	4	35.10	35.00	-4	6,551	-0.06%
2018/01/09	5	34.74	1	35.00	35.00	4	6,503	0.06%
2018/01/08	20	35.23	18	35.52	34.65	2	6,354	0.03%
2018/01/05	1	34.40	0	0.00	35.20	1	6,109	0.02%
2018/01/04	6	34.49	21	34.49	34.85	-15	5,920	-0.25%
2018/01/03	5	34.34	25	34.28	34.05	-20	5,727	-0.35%
2018/01/02	2	33.15	4	32.89	33.40	-2	5,460	-0.04%