矽格 (6257)-元大-豐原券商分點個股進出

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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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	5	77.10	0	0.00	76.40	5	6,707	0.07%
2024/05/02	9	77.54	4	77.33	77.40	5	6,637	0.08%
2024/04/30	0	0.00	8	74.13	74.20	-8	6,367	-0.13%
2024/04/29	0.5	72.50	1	72.90	72.90	-0.5	6,295	-0.01%
2024/04/26	5	71.00	5.5	71.41	71.50	-0.5	6,386	-0.01%
2024/04/25	4	70.30	1	70.20	70.20	3	6,379	0.05%
2024/04/24	3	69.67	4	70.40	70.40	-1	6,374	-0.02%
2024/04/23	5	68.20	0	0.00	68.30	5	6,362	0.08%
2024/04/22	2.2	69.44	0	0.00	68.30	2.2	6,358	0.03%
2024/04/19	2	70.30	0	0.00	70.50	2	6,293	0.03%
2024/04/16	2.1	70.59	2	71.30	70.60	0.1	6,136	0.00%
2024/04/15	0	0.00	1	72.20	72.00	-1	6,060	-0.02%
2024/04/12	10	73.50	0	0.00	73.20	10	6,030	0.17%
2024/04/11	8	72.48	10	72.69	72.80	-2	5,949	-0.03%
2024/04/10	0	0.00	8	72.19	72.40	-8	5,892	-0.14%
2024/04/09	1	71.30	0.1	71.50	71.10	0.9	5,828	0.02%
2024/04/08	5	70.88	0	0.00	70.80	5	5,787	0.09%
2024/04/02	3	72.20	3	72.60	73.00	0	5,753	0.00%
2024/04/01	2	71.20	1	72.50	71.60	1	5,670	0.02%
2024/03/29	1.1	70.43	12	71.23	71.00	-10.9	5,597	-0.19%
2024/03/28	13	72.92	0	0.00	72.00	13	5,390	0.24%
2024/03/27	4	72.90	4.3	72.33	73.80	-0.3	5,144	0.00%
2024/03/26	3	71.47	3	71.17	71.00	0	4,978	0.00%
2024/03/25	2	72.10	4.2	72.38	72.30	-2.2	4,974	-0.05%
2024/03/22	3.1	72.36	4	72.40	72.40	-0.9	4,944	-0.02%
2024/03/21	1	75.60	3	77.50	74.70	-2	4,910	-0.04%
2024/03/20	9.2	77.57	31.1	77.67	75.60	-21.9	5,085	-0.43%
2024/03/19	1.1	73.42	0.3	73.40	73.50	0.8	5,072	0.02%
2024/03/18	0	0.00	18.3	71.25	72.10	-18.3	4,948	-0.37%
2024/03/15	1	67.83	1.3	69.12	68.80	-0.3	4,832	-0.01%
2024/03/14	0.1	68.30	0	0.00	68.80	0.1	4,777	0.00%
2024/03/13	0	69.85	0	0.00	70.10	0	4,716	0.00%
2024/03/12	1	69.81	1.2	70.12	69.90	-0.2	4,674	0.00%
2024/03/11	1	68.80	1.2	68.58	68.40	-0.2	4,698	0.00%
2024/03/08	12	69.18	0	69.60	69.00	12	4,758	0.25%
2024/03/07	2	71.95	3.1	71.97	69.60	-1.1	4,727	-0.02%
2024/03/06	1	69.80	3	69.47	70.20	-2	4,786	-0.04%
2024/03/05	0	0.00	6	67.70	68.10	-6	4,965	-0.12%
2024/03/04	2	68.05	1	68.20	67.90	1	5,024	0.02%
2024/03/01	9.4	67.77	6	67.52	67.20	3.4	4,971	0.07%
2024/02/29	0	70.69	3.2	70.35	70.30	-3.2	4,814	-0.07%
2024/02/27	4	70.28	2.3	69.79	70.00	1.8	4,781	0.04%
2024/02/26	11.1	72.58	2	72.51	72.30	9.1	4,667	0.19%
2024/02/23	20.2	73.77	16	73.33	72.50	4.2	4,542	0.09%
2024/02/22	1	70.90	26.1	70.44	70.80	-25.1	4,207	-0.60%
2024/02/21	2	69.30	2	68.95	68.80	0	4,122	0.00%
2024/02/20	1	68.30	1	68.30	68.20	0	4,144	0.00%
2024/02/19	0	69.30	0	0.00	70.00	0	4,099	0.00%
2024/02/16	3	69.53	3	69.67	69.50	0	4,088	0.00%
2024/02/15	1	68.10	1.3	67.88	68.20	-0.3	4,032	-0.01%
2024/02/02	0.3	66.00	1	65.80	65.70	-0.7	3,999	-0.02%
2024/01/31	5	68.04	5	67.76	67.70	0	4,025	0.00%
2024/01/30	1	67.00	0	0.00	66.50	1	4,054	0.02%
2024/01/29	0	0.00	1	67.40	67.40	-1	4,089	-0.02%
2024/01/26	2	68.30	0	0.00	67.20	2	4,139	0.05%
2024/01/25	0	0.00	1.1	68.81	68.70	-1.1	4,117	-0.03%
2024/01/24	3	68.17	3	68.23	68.00	0	4,103	0.00%
2024/01/23	3	68.23	2	68.20	68.10	1	4,111	0.02%
2024/01/22	10	67.98	12	68.17	68.00	-2	4,084	-0.05%
2024/01/19	0	0.00	0.2	66.10	66.50	-0.2	3,970	-0.01%
2024/01/18	3	65.37	1	64.90	65.30	2	4,006	0.05%
2024/01/17	0.1	65.80	1	65.90	65.80	-0.9	4,124	-0.02%
2024/01/16	1	65.80	6	66.22	66.10	-5	4,139	-0.12%
2024/01/15	0	0.00	15	65.20	65.40	-15	4,157	-0.36%
2024/01/11	2	63.95	0	0.00	64.20	2	4,308	0.05%
2024/01/10	1	64.40	0	0.00	64.60	1	4,367	0.02%
2024/01/08	2.2	64.66	1	64.20	63.90	1.2	4,508	0.03%
2024/01/05	2.1	64.86	0	0.00	64.90	2.1	4,636	0.05%
2024/01/04	1	65.00	3	64.73	65.00	-2	4,642	-0.04%
2024/01/03	1	64.80	0	0.00	65.00	1	4,664	0.02%
2024/01/02	5	64.60	0	0.00	64.60	5	4,648	0.11%
2023/12/29	1	64.90	0	0.00	65.20	1	4,647	0.02%
2023/12/28	1	66.00	0	0.00	66.00	1	4,599	0.02%
2023/12/27	0	0.00	1	67.50	67.30	-1	4,574	-0.02%
2023/12/26	0.5	66.80	0	0.00	66.80	0.5	4,565	0.01%
2023/12/25	3.1	67.24	6	66.77	66.40	-2.9	4,552	-0.06%
2023/12/22	1	68.50	2	68.00	68.00	-1	4,508	-0.02%
2023/12/21	1.2	68.52	2	68.20	68.10	-0.8	4,515	-0.02%
2023/12/20	1	67.40	2	68.40	68.80	-1	4,488	-0.02%
2023/12/19	2	67.50	5.5	67.63	67.80	-3.5	4,433	-0.08%
2023/12/18	4	68.33	20	68.18	68.50	-16	4,437	-0.36%
2023/12/15	25.2	67.58	16	67.14	67.20	9.2	4,545	0.20%
2023/12/14	15	69.44	34.4	69.70	71.90	-19.4	4,467	-0.43%
2023/12/13	1	66.30	11	66.33	66.40	-10	4,163	-0.24%
2023/12/12	3	65.97	2	66.30	65.80	1	4,245	0.02%
2023/12/08	1	65.20	0	0.00	64.70	1	4,198	0.02%
2023/12/07	1	65.70	10	65.09	64.60	-9	4,183	-0.22%
2023/12/06	12	64.08	21	65.60	65.40	-9	4,158	-0.22%
2023/12/05	12	64.88	0	0.00	65.50	12	4,084	0.29%
2023/12/04	0	0.00	5	65.78	66.00	-5	4,013	-0.12%
2023/12/01	24	64.73	10.1	65.06	65.80	13.9	3,943	0.35%
2023/11/30	17	63.78	2	64.30	63.80	15	3,722	0.40%
2023/11/29	1	62.00	1.3	62.00	62.00	-0.3	3,478	-0.01%
2023/11/28	0	0.00	10	60.30	60.60	-10	3,403	-0.29%
2023/11/23	1	60.90	0	0.00	60.90	1	3,515	0.03%
2023/11/22	0	0.00	1	60.90	60.90	-1	3,537	-0.03%
2023/11/21	2	61.30	0	0.00	60.70	2	3,565	0.06%
2023/11/20	0.1	61.20	2	61.10	61.40	-1.9	3,673	-0.05%
2023/11/17	0	0.00	1	62.20	61.00	-1	3,803	-0.03%
2023/11/16	0	0.00	0.3	61.50	61.50	-0.3	3,785	-0.01%
2023/11/14	6	61.50	0	0.00	61.50	6	3,792	0.16%
2023/11/13	0	0.00	1	60.80	60.50	-1	3,777	-0.03%
2023/11/08	0.1	61.40	7	61.80	61.40	-6.9	3,736	-0.18%
2023/11/07	2	60.50	2	61.40	61.70	0	3,702	0.00%
2023/11/06	2	61.30	5	61.94	61.50	-3	3,649	-0.08%
2023/11/03	2	61.15	0	0.00	61.50	2	3,596	0.06%
2023/11/02	0	0.00	18	60.86	60.90	-18	3,546	-0.51%
2023/11/01	0	0.00	3	59.97	59.70	-3	3,503	-0.09%
2023/10/30	0	0.00	2	59.70	59.90	-2	3,486	-0.06%
2023/10/27	1	60.50	2	60.10	59.40	-1	3,500	-0.03%
2023/10/26	1	60.60	2	60.90	60.20	-1	3,491	-0.03%
2023/10/25	7	61.46	4	61.63	62.00	3	3,448	0.09%
2023/10/24	2	60.80	0	0.00	60.70	2	3,402	0.06%
2023/10/23	0	0.00	6	60.10	59.90	-6	3,432	-0.17%
2023/10/20	4	61.03	3	61.00	60.80	1	3,445	0.03%
2023/10/19	2	61.15	15	60.39	60.70	-13	3,413	-0.38%
2023/10/18	1	60.00	0	0.00	60.00	1	3,342	0.03%
2023/10/17	3	60.63	2	60.70	60.70	1	3,292	0.03%
2023/10/16	6	59.32	0	0.00	59.20	6	3,230	0.19%
2023/10/13	10	59.91	4	59.63	60.00	6	3,223	0.19%
2023/10/12	0	0.00	2	57.30	58.30	-2	3,118	-0.06%
2023/10/06	4	57.45	0	0.00	57.50	4	3,133	0.13%
2023/10/03	0	0.00	6	57.72	57.50	-6	3,132	-0.19%
2023/10/02	0	0.00	9	58.16	57.70	-9	3,151	-0.29%
2023/09/28	1	57.10	0	0.00	57.40	1	3,183	0.03%
2023/09/27	1	57.20	0	0.00	56.90	1	3,296	0.03%
2023/09/26	4	57.35	0	0.00	56.70	4	3,299	0.12%
2023/09/25	0	0.00	5	58.30	58.30	-5	3,259	-0.15%
2023/09/22	3	57.23	8	57.56	57.50	-5	3,247	-0.15%
2023/09/21	0.4	56.82	12	56.92	57.20	-11.6	3,216	-0.36%
2023/09/20	12.3	58.98	8	57.85	58.00	4.3	3,167	0.13%
2023/09/19	11	60.52	7.3	60.51	60.80	3.7	2,973	0.13%
2023/09/18	1.2	58.65	5.1	59.20	58.80	-3.9	2,660	-0.15%
2023/09/15	12.8	58.25	3.4	58.57	58.00	9.4	2,635	0.36%
2023/09/14	1	57.40	2	57.40	57.20	-1	2,512	-0.04%
2023/09/13	0	0.00	3	56.70	56.60	-3	2,493	-0.12%
2023/09/05	3	57.60	0	0.00	57.80	3	2,464	0.12%
2023/08/31	0	0.00	15	57.57	57.70	-15	2,435	-0.62%
2023/08/30	0	0.00	4	56.80	56.90	-4	2,385	-0.17%
2023/08/29	11	56.42	4	56.30	56.40	7	2,351	0.30%
2023/08/28	0	0.00	1	55.60	56.00	-1	2,336	-0.04%
2023/08/25	0	0.00	6	56.60	56.60	-6	2,319	-0.26%
2023/08/24	9	56.20	2	57.00	56.10	7	2,284	0.31%
2023/08/23	2	54.00	18	54.35	55.40	-16	2,157	-0.74%
2023/08/21	3	53.30	0	0.00	52.50	3	1,991	0.15%
2023/08/14	0.1	50.57	0	0.00	50.30	0.1	1,916	0.01%
2023/08/11	2.1	51.31	0	0.00	51.10	2.1	1,910	0.11%
2023/08/10	5	52.10	7	51.90	51.90	-2	1,894	-0.10%
2023/08/08	2	52.70	0	0.00	52.70	2	1,879	0.11%
2023/08/07	5	52.80	0	0.00	52.70	5	1,874	0.27%
2023/08/01	1.1	51.56	1	51.90	52.00	0.1	1,856	0.01%
2023/07/31	0	52.70	1	52.70	52.90	-1	1,835	-0.05%
2023/07/28	0.3	52.90	2	53.30	53.70	-1.7	1,808	-0.09%
2023/07/27	4.7	52.89	0	0.00	52.30	4.7	1,778	0.26%
2023/07/26	7	57.40	0	0.00	57.00	7	1,700	0.41%
2023/07/25	25	57.00	20	57.35	57.50	5	1,640	0.30%
2023/07/24	1	57.60	0	0.00	57.50	1	1,629	0.06%
2023/07/21	1	58.00	1	58.20	58.30	0	1,610	0.00%
2023/07/20	0	0.00	8	58.35	58.30	-8	1,596	-0.50%
2023/07/19	0	0.00	23	58.69	58.00	-23	1,577	-1.46%
2023/07/18	1	59.00	0	0.00	58.50	1	1,543	0.06%
2023/07/17	1	58.80	5	58.92	58.90	-4	1,536	-0.26%
2023/07/14	4	57.98	1	58.30	58.30	3	1,505	0.20%
2023/07/13	0	0.00	24	58.02	57.60	-24	1,483	-1.62%
2023/07/12	18	57.29	5	57.00	57.40	13	1,447	0.90%
2023/07/11	11	56.50	3	56.73	56.80	8	1,440	0.56%
2023/07/10	2	56.70	0	0.00	56.50	2	1,454	0.14%
2023/07/07	4	56.78	1	57.10	56.70	3	1,456	0.21%
2023/07/06	10.4	58.31	1	58.00	57.80	9.4	1,433	0.65%
2023/07/05	7	58.33	3.5	57.89	58.20	3.5	1,396	0.25%
2023/07/04	3	55.60	0	0.00	56.00	3	1,278	0.23%
2023/06/30	0	0.00	1	55.40	55.30	-1	1,303	-0.08%
2023/06/29	0	0.00	6	55.20	55.40	-6	1,306	-0.46%
2023/06/28	1	55.10	0	0.00	55.00	1	1,333	0.07%
2023/06/27	10	55.10	0	0.00	54.90	10	1,328	0.75%
2023/06/21	7	55.76	0	0.00	55.50	7	1,324	0.53%
2023/06/19	0	0.00	0.2	56.00	55.90	-0.2	1,313	-0.02%
2023/06/15	1	56.10	0	0.00	55.80	1	1,330	0.08%
2023/06/12	0	0.00	1	55.70	55.40	-1	1,349	-0.07%
2023/06/09	4.3	55.10	3	54.97	55.10	1.3	1,345	0.10%
2023/06/08	1	55.60	0	0.00	55.60	1	1,345	0.07%
2023/06/06	2.5	55.84	0	0.00	55.80	2.5	1,393	0.18%
2023/06/05	2	55.70	0	0.00	55.80	2	1,470	0.14%
2023/06/02	20	55.50	10	55.70	55.30	10	1,520	0.66%
2023/06/01	0	0.00	2	55.70	55.60	-2	1,530	-0.13%
2023/05/31	0	0.00	2	55.20	55.50	-2	1,566	-0.13%
2023/05/25	0.2	54.30	1	53.90	53.90	-0.8	1,594	-0.05%
2023/05/23	0	0.00	1	54.00	54.10	-1	1,623	-0.06%
2023/05/19	0	0.00	4	53.85	53.90	-4	1,627	-0.25%
2023/05/18	3	53.27	0	0.00	53.40	3	1,627	0.18%
2023/05/08	0.1	53.20	0	0.00	53.10	0.1	1,651	0.00%
2023/05/05	0	0.00	2	53.20	53.20	-2	1,662	-0.12%
2023/05/02	0	0.00	4	52.20	52.20	-4	1,762	-0.23%
2023/04/28	0	0.00	3	52.10	52.10	-3	1,772	-0.17%
2023/04/27	0	51.10	3	51.20	51.50	-3	1,760	-0.17%
2023/04/25	2	53.00	0	0.00	52.50	2	1,691	0.12%
2023/04/21	9	53.68	0	0.00	53.20	9	1,667	0.54%
2023/04/20	4	54.70	0	0.00	54.20	4	1,643	0.24%
2023/04/19	2	55.20	0	0.00	55.20	2	1,624	0.12%
2023/04/18	2	55.40	2	55.40	55.40	0	1,625	0.00%
2023/04/14	1	55.60	1	55.50	55.50	0	1,616	0.00%
2023/04/12	3	55.20	0	0.00	55.50	3	1,582	0.19%
2023/04/11	1	55.30	0	0.00	55.60	1	1,574	0.06%
2023/04/10	2	55.20	0	0.00	55.30	2	1,573	0.13%
2023/04/07	0	0.00	1	55.60	55.70	-1	1,560	-0.06%
2023/03/30	0	0.00	2	55.50	55.80	-2	1,509	-0.13%
2023/03/29	3	55.00	1	55.00	55.30	2	1,509	0.14%
2023/03/28	0	55.70	0	0.00	55.60	0	1,496	0.00%
2023/03/27	2	55.80	0	0.00	55.70	2	1,490	0.13%
2023/03/22	2	55.55	3	55.60	55.70	-1	1,500	-0.07%
2023/03/21	7.1	55.67	0	0.00	55.60	7.1	1,531	0.46%
2023/03/20	0	0.00	5	55.92	56.00	-5	1,516	-0.33%
2023/03/17	4	55.50	4	55.53	55.80	0	1,520	0.00%
2023/03/16	6	55.10	0	0.00	55.00	6	1,509	0.40%
2023/03/15	0	0.00	3	55.80	55.90	-3	1,499	-0.20%
2023/03/14	7	55.21	0	0.00	55.40	7	1,480	0.47%
2023/03/13	8	54.98	3	55.40	55.60	5	1,489	0.34%
2023/03/09	11.3	56.16	14	55.63	55.60	-2.8	1,470	-0.19%
2023/03/08	30	56.17	21	55.98	56.10	9	1,438	0.62%
2023/03/07	0	0.00	3	56.43	56.90	-3	1,341	-0.22%
2023/03/03	2	55.10	3	54.83	54.90	-1	1,252	-0.08%
2023/03/01	1	54.08	0	0.00	54.10	1	1,194	0.09%
2023/02/24	1	53.30	1	53.00	53.40	0	1,168	0.00%
2023/02/23	3	53.20	1	53.30	53.20	2	1,155	0.17%
2023/02/22	0	0.00	5	52.30	52.70	-5	1,148	-0.44%
2023/02/21	2	52.20	13	52.60	52.70	-11	1,152	-0.95%
2023/02/17	4	51.68	5	51.44	51.60	-1	1,191	-0.08%
2023/02/15	8	51.36	1	51.20	51.20	7	1,221	0.57%
2023/02/14	6	51.88	0	0.00	51.80	6	1,204	0.50%
2023/02/13	7	51.74	0	0.00	51.90	7	1,222	0.57%
2023/02/09	1	52.20	0.1	52.00	52.10	0.9	1,252	0.07%
2023/02/08	3	52.03	2	52.30	52.10	1	1,259	0.08%
2023/02/07	3	51.93	2	52.00	52.00	1	1,262	0.08%
2023/02/06	1	51.90	0	0.00	51.80	1	1,294	0.08%
2023/02/03	4	52.38	8	52.40	52.30	-4	1,295	-0.31%
2023/02/02	0	0.00	19	51.96	52.20	-19	1,297	-1.46%
2023/02/01	3	51.27	2.6	51.28	51.40	0.5	1,253	0.04%
2023/01/31	2	50.20	11	50.70	50.90	-9	1,228	-0.73%
2023/01/30	0	0.00	11	50.02	50.10	-11	1,203	-0.91%
2023/01/16	0.3	49.45	0	0.00	49.45	0.3	1,214	0.02%
2023/01/13	2	49.33	1	49.35	49.15	1	1,240	0.08%
2023/01/12	1	49.90	0	0.00	49.65	1	1,253	0.08%
2023/01/11	0.3	49.63	0	0.00	49.50	0.3	1,267	0.02%
2023/01/10	0	0.00	2	49.70	49.55	-2	1,305	-0.15%
2023/01/09	1	49.70	1	49.45	49.60	0	1,331	0.00%
2023/01/06	2	49.05	7	48.94	49.05	-5	1,335	-0.37%
2023/01/05	2.2	48.34	0	0.00	48.30	2.2	1,340	0.16%
2023/01/04	0.1	48.85	0	0.00	48.60	0.1	1,344	0.01%
2023/01/03	0.1	49.00	0	0.00	48.75	0.1	1,365	0.01%
2022/12/30	0	0.00	3	48.38	48.55	-3	1,383	-0.22%
2022/12/29	7	47.91	1.5	47.80	47.95	5.6	1,395	0.40%
2022/12/28	2	48.20	0	0.00	48.20	2	1,417	0.14%
2022/12/26	0	0.00	1	48.85	48.95	-1	1,430	-0.07%
2022/12/23	0	0.00	2	48.80	48.85	-2	1,464	-0.14%
2022/12/22	0	0.00	2	48.70	48.70	-2	1,471	-0.14%
2022/12/21	2	48.35	1	48.35	48.20	1	1,499	0.07%
2022/12/20	3	48.63	0	0.00	48.25	3	1,528	0.20%
2022/12/19	9	49.44	2	49.50	49.45	7	1,545	0.45%
2022/12/16	4	49.63	0	0.00	49.60	4	1,544	0.26%
2022/12/15	6	50.10	0	0.00	50.40	6	1,536	0.39%
2022/12/08	1	49.05	0	0.00	49.35	1	1,506	0.07%
2022/12/07	4	49.70	0	0.00	49.30	4	1,517	0.26%
2022/12/06	3	50.33	0	0.00	50.00	3	1,511	0.20%
2022/12/02	0	0.00	10	50.50	50.50	-10	1,514	-0.66%
2022/12/01	2	50.70	0	0.00	50.70	2	1,539	0.13%
2022/11/24	1	50.20	0	0.00	50.10	1	1,606	0.06%
2022/11/23	0.1	49.76	0	0.00	49.80	0.1	1,618	0.01%
2022/11/18	0	0.00	1	50.10	50.10	-1	1,680	-0.06%
2022/11/16	0	0.00	2	50.20	50.10	-2	1,679	-0.12%
2022/11/15	0	0.00	22	49.97	50.20	-22	1,655	-1.33%
2022/11/14	0	0.00	14	49.70	49.80	-14	1,653	-0.85%
2022/11/11	2	49.50	0	0.00	49.20	2	1,654	0.12%
2022/11/10	10.1	49.20	2	48.85	49.20	8.1	1,640	0.49%
2022/11/09	5	49.05	2	49.00	49.05	3	1,646	0.18%
2022/11/08	2	48.85	9	48.73	48.25	-7	1,649	-0.42%
2022/11/04	2	48.33	4	48.50	48.40	-2	1,699	-0.12%
2022/11/03	2	48.03	5	47.49	48.30	-3	1,700	-0.18%
2022/11/02	26	48.00	2	47.75	48.05	24	1,716	1.40%
2022/10/25	0.1	46.05	0	0.00	45.95	0.1	1,866	0.00%
2022/10/21	1	46.60	1	46.55	46.55	0	1,887	0.00%
2022/10/18	0	0.00	2	45.38	46.50	-2	1,896	-0.11%
2022/10/17	0	0.00	4	44.43	44.75	-4	1,890	-0.21%
2022/10/14	1	43.10	0	0.00	43.70	1	1,893	0.05%
2022/10/12	0.1	43.20	0	0.00	43.95	0.1	1,956	0.00%
2022/10/07	1	44.95	5	45.31	45.25	-4	1,985	-0.20%
2022/10/06	2	44.78	0	0.00	44.70	2	2,046	0.10%
2022/10/05	4	45.38	11	45.03	45.00	-7	2,116	-0.33%
2022/10/04	1	44.00	0	0.00	43.95	1	2,124	0.05%
2022/09/28	4.1	42.66	0	0.00	42.00	4.1	2,260	0.18%
2022/09/27	2	43.28	1	43.60	43.60	1	2,290	0.04%
2022/09/26	13.1	43.76	0	0.00	43.80	13.1	2,309	0.57%
2022/09/22	3.1	45.78	0	0.00	46.20	3.1	2,442	0.12%
2022/09/21	5	46.65	0	0.00	46.60	5	2,498	0.20%
2022/09/20	3	46.87	0	0.00	46.80	3	2,527	0.12%
2022/09/19	2	47.20	0	0.00	46.95	2	2,560	0.08%
2022/09/14	3	47.62	0	0.00	47.65	3	2,682	0.11%
2022/09/12	1	48.40	0	0.00	48.05	1	2,730	0.04%
2022/09/08	1	47.70	0	0.00	48.00	1	2,779	0.04%
2022/09/07	0	48.00	0	0.00	47.60	0	2,805	0.00%
2022/09/06	2	49.48	1	48.85	48.95	1	2,800	0.04%
2022/09/05	14	49.82	0	0.00	49.80	14	2,825	0.50%
2022/09/01	1	50.50	0	0.00	50.30	1	2,875	0.03%
2022/08/29	1	51.00	9	50.81	50.90	-8	3,190	-0.25%
2022/08/26	4	51.80	0	0.00	51.90	4	3,183	0.13%
2022/08/25	0	0.00	4	50.78	50.70	-4	3,155	-0.13%
2022/08/24	3	50.50	1	50.60	50.40	2	3,198	0.06%
2022/08/23	4	50.60	0	0.00	50.50	4	3,206	0.12%
2022/08/22	10	51.30	0	0.00	51.20	10	3,202	0.31%
2022/08/19	0	0.00	2	51.95	51.70	-2	3,195	-0.06%
2022/08/18	1	51.30	0	0.00	51.50	1	3,179	0.03%
2022/08/11	0	0.00	10	50.50	50.30	-10	3,155	-0.32%
2022/08/09	1	49.90	3	50.00	49.90	-2	3,154	-0.06%
2022/08/08	0	0.00	1	50.10	50.00	-1	3,138	-0.03%
2022/08/04	11	48.43	1	48.80	48.80	10	3,122	0.32%
2022/08/03	5	49.24	3	49.17	49.10	2	3,105	0.07%
2022/08/02	2.4	50.28	0	0.00	50.00	2.4	3,069	0.08%
2022/08/01	1	49.90	0	0.00	49.80	1	3,007	0.03%
2022/07/29	1	49.85	0	0.00	49.90	1	3,037	0.03%
2022/07/28	4	49.66	4	49.63	49.65	0	3,058	0.00%
2022/07/27	2	49.10	1	49.60	50.20	1	3,068	0.03%
2022/07/26	0	0.00	2	49.90	49.90	-2	3,103	-0.06%
2022/07/22	1	51.00	0	0.00	51.00	1	3,118	0.03%
2022/07/18	2	48.90	12	49.13	49.35	-10	3,059	-0.33%
2022/07/15	1	47.60	0	0.00	48.65	1	3,048	0.03%
2022/07/14	1	47.00	3	46.83	47.30	-2	3,027	-0.07%
2022/07/13	6	50.78	2	50.65	50.60	4	2,958	0.14%
2022/07/12	1	50.30	1	50.50	50.30	0	2,885	0.00%
2022/07/08	0	0.00	1	50.90	51.10	-1	2,846	-0.04%
2022/07/07	2	50.70	30	50.50	50.60	-28	2,820	-0.99%
2022/07/06	1.4	51.40	0	0.00	50.50	1.4	2,795	0.05%
2022/07/05	1	50.40	1	51.00	52.50	0	2,806	0.00%
2022/07/04	1.1	50.68	1	50.20	50.40	0.1	2,851	0.00%
2022/07/01	3	51.03	0	0.00	50.90	3	2,889	0.11%
2022/06/30	12	51.98	0	0.00	51.90	12	2,837	0.42%
2022/06/29	2	53.86	0	0.00	53.90	2	2,756	0.07%
2022/06/28	1.1	54.92	0	0.00	54.90	1.1	2,715	0.04%
2022/06/24	4.1	55.62	20	56.00	55.00	-15.9	2,734	-0.58%
2022/06/23	3	56.20	2	55.40	55.70	1	2,743	0.04%
2022/06/22	1	56.80	0	0.00	56.20	1	2,730	0.04%
2022/06/21	5	58.00	0	0.00	57.90	5	2,691	0.19%
2022/06/17	4	59.30	0.1	59.70	59.00	3.9	2,651	0.15%
2022/06/16	1	61.50	2.2	61.96	60.80	-1.2	2,603	-0.04%
2022/06/15	2.3	61.91	0	0.00	61.80	2.3	2,583	0.09%
2022/06/14	12.3	60.55	13	61.32	62.20	-0.7	2,602	-0.03%
2022/06/13	3	61.47	0	0.00	61.70	3	2,562	0.12%
2022/06/10	15.1	62.27	5	62.50	62.20	10.1	2,541	0.40%
2022/06/09	7	62.29	0.1	62.00	62.30	6.9	2,520	0.27%
2022/06/08	0.2	61.98	34	62.47	62.30	-33.8	2,461	-1.37%
2022/06/07	5.1	60.83	4	61.28	60.80	1.1	2,283	0.05%
2022/06/02	11	60.19	0	0.00	60.20	11	2,264	0.49%
2022/06/01	0	0.00	3	60.30	60.30	-3	2,268	-0.13%
2022/05/31	1	59.80	8	59.78	59.50	-7	2,227	-0.31%
2022/05/30	1	59.00	2	59.30	59.40	-1	2,220	-0.05%
2022/05/25	4	58.70	0	0.00	59.00	4	2,236	0.18%
2022/05/24	9	59.06	6	58.80	58.70	3	2,273	0.13%
2022/05/23	0	0.00	1	60.30	59.80	-1	2,253	-0.04%
2022/05/20	5	59.98	6	59.80	59.90	-1	2,247	-0.04%
2022/05/19	0	0.00	3	59.60	59.60	-3	2,234	-0.13%
2022/05/18	2	59.40	2	59.70	59.70	0	2,217	0.00%
2022/05/17	0	0.00	5	59.38	59.30	-5	2,192	-0.23%
2022/05/16	0	0.00	6	58.63	58.60	-6	2,187	-0.27%
2022/05/13	0	0.00	2	58.30	58.40	-2	2,181	-0.09%
2022/05/12	1	58.30	2	57.80	57.80	-1	2,186	-0.05%
2022/05/11	2	58.75	2	59.00	58.70	0	2,164	0.00%
2022/05/10	3	57.97	9	58.58	58.70	-6	2,182	-0.27%
2022/05/06	2	58.90	10	59.60	59.80	-8	2,202	-0.36%
2022/05/04	2	59.20	4	59.23	59.20	-2	2,207	-0.09%
2022/05/03	0	0.00	9	58.19	59.20	-9	2,198	-0.41%
2022/04/29	5	56.88	1	57.30	56.50	4	2,145	0.19%
2022/04/28	3	56.37	1	56.30	56.30	2	2,171	0.09%
2022/04/27	1	55.20	11	54.99	56.10	-10	2,161	-0.46%
2022/04/26	1	56.09	1	55.70	55.70	0	2,164	0.00%
2022/04/25	3	56.23	1	56.00	56.00	2	2,263	0.09%
2022/04/21	1	57.50	0	0.00	57.50	1	2,321	0.04%
2022/04/20	3	57.40	0	0.00	57.20	3	2,391	0.13%
2022/04/19	2	57.50	0	0.00	57.20	2	2,394	0.08%
2022/04/15	6	57.35	2	57.60	57.20	4	2,439	0.16%
2022/04/14	0	0.00	1	58.20	58.20	-1	2,472	-0.04%
2022/04/13	10	57.80	0	0.00	58.30	10	2,505	0.40%
2022/04/12	4.1	57.70	0.2	57.90	57.50	3.9	2,613	0.15%
2022/04/11	8	58.99	5	58.54	58.50	3	2,602	0.12%
2022/04/08	7.2	60.15	9	60.26	60.10	-1.8	2,555	-0.07%
2022/04/07	7	60.13	23	59.98	59.40	-16	2,480	-0.65%
2022/04/06	10	58.84	0	0.00	58.70	10	2,401	0.42%
2022/04/01	5	59.42	0	0.00	59.60	5	2,395	0.21%
2022/03/31	1	59.30	1	59.60	59.60	0	2,407	0.00%
2022/03/30	5	59.80	1	59.80	59.90	4	2,403	0.17%
2022/03/29	6	60.22	1	61.30	60.10	5	2,382	0.21%
2022/03/28	0	0.00	3	60.43	60.70	-3	2,332	-0.13%
2022/03/25	0	0.00	0.2	59.50	59.40	-0.2	2,256	-0.01%
2022/03/24	0	0.00	6	58.90	59.40	-6	2,242	-0.27%
2022/03/23	2	59.40	3	59.40	59.20	-1	2,260	-0.04%
2022/03/21	0	0.00	3	59.10	59.10	-3	2,285	-0.13%
2022/03/17	6	58.75	7	58.80	58.80	-1	2,325	-0.04%
2022/03/16	0	0.00	6	58.18	58.30	-6	2,311	-0.26%
2022/03/15	3	57.10	0	0.00	57.20	3	2,344	0.13%
2022/03/14	0	0.00	4	58.25	58.20	-4	2,353	-0.17%
2022/03/11	2	57.70	2	57.70	57.70	0	2,361	0.00%
2022/03/10	4	57.83	3	57.87	57.90	1	2,372	0.04%
2022/03/09	8	57.05	21	57.31	57.20	-13	2,360	-0.55%
2022/03/08	17.1	55.10	1	54.90	54.90	16.1	2,340	0.69%
2022/03/07	8	56.30	2	56.10	56.10	6	2,321	0.26%
2022/03/04	1	58.20	2	57.70	58.00	-1	2,326	-0.04%
2022/03/03	1	58.20	5	58.42	58.30	-4	2,360	-0.17%
2022/03/02	0	0.00	3	57.60	57.80	-3	2,418	-0.12%
2022/03/01	0	0.00	7	57.70	57.80	-7	2,433	-0.29%
2022/02/25	4	56.80	6.1	56.97	56.90	-2.1	2,457	-0.08%
2022/02/24	15	56.81	31	56.30	56.20	-16	2,501	-0.64%
2022/02/23	2	58.20	0	0.00	57.90	2	2,500	0.08%
2022/02/22	14	57.94	0	0.00	57.90	14	2,574	0.54%
2022/02/18	1	58.30	0	0.00	58.70	1	2,916	0.03%
2022/02/17	0	0.00	1	59.30	58.80	-1	2,995	-0.03%
2022/02/16	1	58.90	1	59.20	58.60	0	3,081	0.00%
2022/02/15	1	57.80	1	57.90	57.90	0	3,101	0.00%
2022/02/14	6	57.75	1	57.70	57.80	5	3,129	0.16%
2022/02/11	0	0.00	2	59.10	58.90	-2	3,151	-0.06%
2022/02/10	5	59.20	60	59.49	59.30	-55	3,229	-1.70%
2022/02/09	1	59.00	41	58.62	59.00	-40	3,266	-1.22%
2022/02/08	9	57.68	0	0.00	57.50	9	3,301	0.27%
2022/02/07	5.1	56.32	12	57.07	57.20	-6.9	3,431	-0.20%
2022/01/26	17	56.61	0	0.00	56.50	17	3,443	0.49%
2022/01/25	6	57.20	0	0.00	57.10	6	3,496	0.17%
2022/01/24	66.1	57.31	10	57.67	57.80	56.1	3,530	1.59%
2022/01/21	16.1	58.49	2	58.40	58.30	14.1	3,548	0.40%
2022/01/20	6	59.08	5	59.50	59.50	1	3,593	0.03%
2022/01/19	6	59.57	5	59.70	59.50	1	3,629	0.03%
2022/01/18	9	59.94	91	60.15	59.70	-82	3,661	-2.24%
2022/01/17	0	0.00	10	58.92	58.90	-10	3,565	-0.28%
2022/01/14	9.1	58.31	5	57.90	58.00	4.1	3,541	0.12%
2022/01/13	12	58.60	5	58.98	59.00	7	3,558	0.20%
2022/01/12	6	57.63	1	57.80	57.80	5	3,518	0.14%
2022/01/11	8	57.71	1	57.90	57.50	7	3,566	0.20%
2022/01/07	6.1	58.53	1.1	58.08	58.10	5	3,596	0.14%
2022/01/06	3	59.53	5	59.30	59.30	-2	3,572	-0.06%
2022/01/05	5.1	59.63	20.1	59.71	59.60	-15	3,597	-0.42%
2022/01/04	5	58.46	0.4	58.90	58.30	4.7	3,518	0.13%
2021/12/30	0	0.00	2	58.90	58.80	-2	3,559	-0.06%
2021/12/29	3	59.07	4.2	59.29	59.00	-1.2	3,591	-0.03%
2021/12/28	8.1	58.81	6	58.90	58.80	2.1	3,670	0.06%
2021/12/27	4.1	58.84	0	0.00	58.90	4.1	3,720	0.11%
2021/12/24	1	58.80	4	58.80	58.90	-3	3,773	-0.08%
2021/12/23	0	0.00	8	58.70	58.80	-8	3,790	-0.21%
2021/12/22	0	0.00	11	58.05	58.20	-11	3,885	-0.28%
2021/12/21	0	0.00	0.3	57.60	57.90	-0.3	3,910	-0.01%
2021/12/20	20	57.25	10	57.41	57.20	10	3,959	0.25%
2021/12/17	6	57.87	5	58.28	57.60	1	3,987	0.03%
2021/12/15	6	57.12	0	0.00	57.00	6	4,034	0.15%
2021/12/14	8	57.45	0	0.00	57.30	8	4,034	0.20%
2021/12/13	9.4	58.06	0	0.00	57.50	9.4	4,050	0.23%
2021/12/09	2	58.80	2	58.80	58.70	0	4,078	0.00%
2021/12/03	10	60.10	0	0.00	60.00	10	4,334	0.23%
2021/12/02	2	60.15	2	60.05	59.90	0	4,470	0.00%
2021/12/01	1	60.20	1	60.20	60.10	0	4,630	0.00%
2021/11/30	0	0.00	7	59.30	59.30	-7	4,793	-0.15%
2021/11/29	5	58.00	5	58.50	58.60	0	4,886	0.00%
2021/11/26	15	59.80	4	59.10	59.00	11	4,977	0.22%
2021/11/25	0	0.00	7	60.89	60.70	-7	5,004	-0.14%
2021/11/24	3	60.60	16	61.31	61.10	-13	5,079	-0.26%
2021/11/23	14	61.21	0	0.00	60.60	14	5,241	0.27%
2021/11/22	9	61.72	8	62.15	62.20	1	5,264	0.02%
2021/11/19	6	62.07	1	62.20	61.90	5	5,347	0.09%
2021/11/18	24	63.46	19	62.86	62.80	5	5,379	0.09%
2021/11/17	9	62.14	8	62.50	62.70	1	5,307	0.02%
2021/11/16	15	61.31	1	61.40	61.00	14	5,224	0.27%
2021/11/15	0	0.00	27.5	61.01	61.40	-27.5	5,275	-0.52%
2021/11/12	34	59.85	0	0.00	59.70	34	5,328	0.64%
2021/11/11	5	60.10	16	60.09	59.70	-11	5,407	-0.20%
2021/11/10	7.6	59.62	3	60.03	59.80	4.6	5,739	0.08%
2021/11/09	16	59.73	12	59.70	60.20	4	5,876	0.07%
2021/11/08	5	60.24	0	0.00	60.20	5	5,900	0.08%
2021/11/05	0	0.00	1	60.50	60.20	-1	6,023	-0.02%
2021/11/04	1	60.00	11	60.25	60.40	-10	6,187	-0.16%
2021/11/03	1	59.10	1	58.50	58.90	0	6,296	0.00%
2021/11/02	9.1	58.52	9	58.02	58.10	0.1	6,409	0.00%
2021/11/01	0	0.00	1	59.20	59.60	-1	6,696	-0.01%
2021/10/29	0	0.00	1	58.60	58.60	-1	6,956	-0.01%
2021/10/28	2	58.95	9	58.83	59.20	-7	7,005	-0.10%
2021/10/27	0	0.00	5	57.88	58.60	-5	7,162	-0.07%
2021/10/26	12.1	58.38	19	58.08	58.10	-7	7,365	-0.09%
2021/10/25	1	57.00	1	57.60	57.30	0	7,748	0.00%
2021/10/22	10	57.10	2	56.90	57.10	8	7,918	0.10%
2021/10/21	2	57.00	2	57.20	56.60	0	8,144	0.00%
2021/10/20	2	56.95	1	56.90	57.30	1	8,352	0.01%
2021/10/19	2	57.10	1	56.90	57.20	1	8,481	0.01%
2021/10/18	1	55.70	1	55.30	55.50	0	8,573	0.00%
2021/10/15	0	0.00	4	55.50	56.40	-4	8,835	-0.05%
2021/10/14	9.1	54.53	5	54.64	54.50	4.1	8,954	0.05%
2021/10/13	2	55.40	2.6	54.40	54.30	-0.6	9,232	-0.01%
2021/10/12	5.2	55.72	7	55.29	55.60	-1.8	9,616	-0.02%
2021/10/08	8	56.34	4	56.55	56.40	4	9,632	0.04%
2021/10/07	6	56.78	10	56.70	56.70	-4	9,690	-0.04%
2021/10/06	14.2	56.80	0	0.00	55.50	14.2	9,818	0.14%
2021/10/05	4.1	55.21	8	56.18	57.20	-3.9	9,815	-0.04%
2021/10/04	8.5	56.02	4	57.90	55.40	4.5	9,782	0.05%
2021/10/01	10.1	57.78	10	57.32	57.20	0.1	9,766	0.00%
2021/09/30	8	58.50	3	59.17	59.40	5	9,847	0.05%
2021/09/29	3.2	59.75	157	59.76	58.40	-153.8	10,009	-1.54%	大賣/鉅額交易
2021/09/28	5.1	61.46	2	61.35	61.30	3.1	10,163	0.03%
2021/09/27	6.1	61.67	4	62.20	62.20	2.1	10,199	0.02%
2021/09/24	5	62.28	2	62.60	62.40	3	10,380	0.03%
2021/09/23	1.7	61.71	11	61.75	61.80	-9.3	10,407	-0.09%
2021/09/22	4	61.80	7	61.20	61.20	-3	10,444	-0.03%
2021/09/17	4.1	63.10	11	63.05	63.10	-6.9	10,536	-0.07%
2021/09/16	0.1	63.90	8	63.80	63.50	-7.9	10,565	-0.07%
2021/09/15	13	63.20	8	63.09	62.80	5	10,627	0.05%
2021/09/14	2	63.70	2	64.60	64.10	0	10,679	0.00%
2021/09/13	11	64.80	4	64.55	64.10	7	10,698	0.07%
2021/09/10	5	64.94	4	64.75	65.30	1	10,720	0.01%
2021/09/09	2	64.15	28	63.16	64.60	-26	10,741	-0.24%
2021/09/08	43	63.85	10	64.09	62.80	33	10,706	0.31%
2021/09/07	14	65.31	33	65.54	66.10	-19	10,607	-0.18%
2021/09/06	23.1	66.82	6	66.75	66.20	17.1	10,645	0.16%
2021/09/03	151	66.12	6	66.52	67.20	145	10,541	1.38%	大買/鉅額交易
2021/09/02	36	65.65	210	65.02	64.60	-174	10,414	-1.67%	大賣/鉅額交易
2021/09/01	3	64.83	24	65.25	65.60	-21	10,339	-0.20%
2021/08/31	82	64.28	28	64.26	65.00	54	10,289	0.52%
2021/08/30	21	63.62	6	64.07	64.20	15	10,495	0.14%
2021/08/27	65	63.92	10	63.82	63.10	55	10,541	0.52%
2021/08/26	61	62.06	22	62.20	62.40	39	10,410	0.37%
2021/08/25	57	62.76	12	62.79	62.50	45	10,348	0.43%
2021/08/24	11	61.50	10	61.90	62.20	1	10,262	0.01%
2021/08/23	6	60.90	5	61.24	61.60	1	10,185	0.01%
2021/08/20	10	59.90	3.1	59.84	60.20	6.9	10,104	0.07%
2021/08/19	17.7	60.04	27.5	60.00	59.10	-9.8	10,046	-0.10%
2021/08/18	22	60.32	8	59.88	62.10	14	9,937	0.14%
2021/08/17	16.6	59.69	5	60.66	59.20	11.6	9,851	0.12%
2021/08/16	38.2	60.95	13.7	60.28	60.70	24.4	9,775	0.25%
2021/08/13	27.2	67.10	171	66.13	65.50	-143.8	9,433	-1.52%	大賣/鉅額交易
2021/08/12	12.5	68.46	6	68.53	68.60	6.5	9,282	0.07%
2021/08/11	19	69.80	9	69.73	67.50	10	9,218	0.11%
2021/08/10	55	69.41	33	68.94	70.40	22	9,120	0.24%
2021/08/09	21	70.72	321	70.06	69.90	-300	9,013	-3.33%	大賣/鉅額交易
2021/08/06	12	71.08	15	71.17	71.60	-3	8,831	-0.03%
2021/08/05	29	69.22	35	70.58	71.00	-6	8,767	-0.07%
2021/08/04	203	68.44	10	68.27	68.10	193	8,575	2.25%	大買/鉅額交易
2021/08/03	11	65.30	6	65.78	66.00	5	8,370	0.06%
2021/08/02	124	65.46	11	65.58	65.50	113	8,308	1.36%	大買/鉅額交易
2021/07/30	42	64.10	60	64.57	64.10	-18	8,124	-0.22%
2021/07/29	116.1	63.04	12.1	63.55	64.30	104.1	7,983	1.30%	大買/鉅額交易
2021/07/28	9	59.26	11	60.74	61.40	-2	7,627	-0.03%
2021/07/27	27.1	62.46	13	62.42	62.20	14.1	7,613	0.18%
2021/07/26	8	62.80	20	62.09	63.10	-12	7,526	-0.16%
2021/07/23	17	61.79	1	62.20	60.50	16	7,667	0.21%
2021/07/22	2	60.65	21.1	60.95	60.90	-19.1	7,936	-0.24%
2021/07/21	16	60.44	17.1	61.00	60.10	-1.1	7,914	-0.01%
2021/07/20	3	58.70	9	58.78	59.60	-6	7,778	-0.08%
2021/07/19	22.5	59.69	10	59.39	59.20	12.5	7,653	0.16%
2021/07/16	17	59.39	57	59.62	60.50	-40	7,453	-0.54%
2021/07/15	4.2	57.89	20	57.93	58.10	-15.8	7,075	-0.22%
2021/07/14	13	57.20	25	57.43	57.20	-12	7,098	-0.17%
2021/07/13	16	58.46	24	58.34	57.40	-8	7,194	-0.11%
2021/07/12	0	0.00	6	56.90	56.80	-6	7,081	-0.08%
2021/07/09	0	0.00	2	56.65	56.50	-2	7,110	-0.03%
2021/07/08	6	57.50	12	56.97	57.00	-6	7,248	-0.08%
2021/07/07	25	57.01	15.3	57.16	56.90	9.8	7,335	0.13%
2021/07/06	39	58.57	8	58.78	58.30	31	7,288	0.43%
2021/07/05	8	58.84	29	58.93	59.90	-21	7,212	-0.29%
2021/07/02	1	57.50	2	56.85	57.10	-1	7,022	-0.01%
2021/07/01	13	56.75	8	56.68	57.10	5	7,046	0.07%
2021/06/30	0	0.00	2	55.90	56.00	-2	6,950	-0.03%
2021/06/29	5	55.98	0	0.00	56.00	5	6,930	0.07%
2021/06/28	13	55.98	6	56.17	55.90	7	6,901	0.10%
2021/06/25	0	0.00	2.3	55.00	55.00	-2.3	6,801	-0.03%
2021/06/24	11	55.54	19	55.21	55.00	-8	6,793	-0.12%
2021/06/23	1.5	54.90	29	54.87	54.90	-27.5	6,745	-0.41%
2021/06/22	3	54.23	5	54.46	54.10	-2	6,683	-0.03%
2021/06/21	9	53.77	5	54.14	53.80	4	6,652	0.06%
2021/06/18	0	0.00	11	54.75	54.60	-11	6,664	-0.17%
2021/06/17	0	0.00	4	54.45	54.60	-4	6,660	-0.06%
2021/06/16	4	54.35	0	0.00	54.20	4	6,703	0.06%
2021/06/15	5	53.96	17	54.38	54.50	-12	6,708	-0.18%
2021/06/11	1	53.20	2	53.50	53.30	-1	6,643	-0.02%
2021/06/10	9	53.11	2	53.30	52.80	7	6,690	0.10%
2021/06/09	4	52.80	12	52.74	52.80	-8	6,688	-0.12%
2021/06/08	4	52.83	12	52.80	52.70	-8	6,726	-0.12%
2021/06/07	36	53.49	2	52.45	52.50	34	6,780	0.50%
2021/06/04	7	51.99	13	51.80	52.50	-6	6,529	-0.09%
2021/06/02	4	50.60	1	50.50	50.50	3	6,451	0.05%
2021/06/01	1.2	51.03	3	50.73	51.00	-1.8	6,501	-0.03%
2021/05/31	9.1	50.40	4	50.30	50.30	5.1	6,522	0.08%
2021/05/28	0	0.00	3	50.13	50.20	-3	6,544	-0.05%
2021/05/27	4.2	48.83	2	49.25	49.05	2.2	6,581	0.03%
2021/05/26	5	49.47	10	49.36	49.35	-5	6,653	-0.08%
2021/05/25	13	49.30	15	49.62	49.45	-2	6,734	-0.03%
2021/05/24	2	48.75	0	0.00	48.65	2	6,795	0.03%
2021/05/21	3	47.97	2	48.05	47.85	1	6,846	0.01%
2021/05/20	0.5	47.93	0	0.00	47.60	0.5	6,999	0.01%
2021/05/19	6	48.06	2	48.13	48.45	4	7,102	0.06%
2021/05/18	7	48.33	26	47.15	48.35	-19	7,172	-0.26%
2021/05/17	15	45.16	11	45.06	44.95	4	7,324	0.05%
2021/05/14	17.2	48.34	0	0.00	48.10	17.2	7,331	0.24%
2021/05/13	9	46.42	20	47.51	47.80	-11	7,333	-0.15%
2021/05/12	30.4	47.45	13	46.85	47.15	17.4	7,325	0.24%
2021/05/11	1.2	50.19	17	50.16	49.65	-15.8	7,256	-0.22%
2021/05/07	0	0.00	2	51.35	51.90	-2	7,393	-0.03%
2021/05/06	5.5	51.08	3	50.60	50.60	2.5	7,539	0.03%
2021/05/05	16	52.28	16	52.01	51.20	0	7,670	0.00%
2021/05/04	20	51.26	9	52.39	52.10	11	7,998	0.14%
2021/05/03	15	53.23	22	53.20	52.40	-7	8,133	-0.09%
2021/04/29	29.1	56.22	11	55.99	54.60	18.1	8,583	0.21%
2021/04/28	8	54.55	15	54.70	55.80	-7	9,138	-0.08%
2021/04/27	8	53.08	15	53.02	53.00	-7	9,147	-0.08%
2021/04/26	9	52.60	25	52.62	52.90	-16	9,166	-0.17%
2021/04/23	11	51.11	6	51.08	51.60	5	9,114	0.05%
2021/04/22	6	51.77	23	51.62	50.80	-17	9,255	-0.18%
2021/04/21	4	52.13	9	52.28	52.20	-5	9,383	-0.05%
2021/04/20	3	51.83	11	51.97	52.10	-8	9,501	-0.08%
2021/04/19	25	51.25	6.2	51.81	52.00	18.8	9,620	0.20%
2021/04/16	4.1	50.05	0	0.00	50.10	4.1	9,541	0.04%
2021/04/15	16	49.86	8	50.15	50.10	8	9,665	0.08%
2021/04/14	49.4	49.66	21	49.57	49.90	28.4	9,702	0.29%
2021/04/13	25.7	51.04	2	51.20	50.30	23.7	9,875	0.24%
2021/04/12	16	51.88	10	52.09	51.60	6	10,141	0.06%
2021/04/09	2	52.45	4	52.75	52.40	-2	10,152	-0.02%
2021/04/08	4.9	53.24	2	53.30	53.20	2.9	10,072	0.03%
2021/04/07	4	53.20	2	53.50	53.30	2	10,044	0.02%
2021/04/06	3	52.73	5	52.92	53.10	-2	10,017	-0.02%
2021/04/01	20	52.20	0	0.00	52.20	20	9,931	0.20%
2021/03/31	21	52.10	10	52.20	52.30	11	9,994	0.11%
2021/03/30	2	52.25	3	52.27	52.50	-1	10,084	-0.01%
2021/03/29	2.1	52.25	2	52.35	52.20	0.1	10,092	0.00%
2021/03/26	3	52.17	5	52.38	52.10	-2	10,136	-0.02%
2021/03/25	4	52.08	3	52.13	51.90	1	10,177	0.01%
2021/03/24	8	52.35	4	52.28	52.10	4	10,204	0.04%
2021/03/23	9	52.50	5	52.54	52.50	4	10,219	0.04%
2021/03/22	4.2	52.79	2	52.70	52.60	2.2	10,244	0.02%
2021/03/19	4	52.20	5	52.84	53.10	-1	10,233	-0.01%
2021/03/18	2.1	52.60	34	52.58	52.60	-31.9	10,229	-0.31%
2021/03/17	13.1	51.95	5.1	52.20	52.10	8	10,319	0.08%
2021/03/16	19	52.84	4	52.90	52.60	15	10,304	0.15%
2021/03/15	5	52.20	3	52.17	52.30	2	10,349	0.02%
2021/03/12	14	52.16	13	52.05	52.00	1	10,422	0.01%
2021/03/11	3	51.80	13	51.85	51.80	-10	10,551	-0.09%
2021/03/09	3.1	50.12	11	50.45	50.50	-7.9	10,669	-0.07%
2021/03/08	2.5	50.44	1	50.40	50.10	1.5	10,732	0.01%
2021/03/05	7.4	49.78	9	50.47	50.30	-1.6	10,830	-0.02%
2021/03/04	13	50.55	6	50.92	50.20	7	10,990	0.06%
2021/03/03	0	0.00	10	50.70	50.80	-10	11,040	-0.09%
2021/03/02	9.3	50.50	8	50.96	50.70	1.3	11,148	0.01%
2021/02/26	7.1	50.42	1	50.50	50.60	6.1	11,411	0.05%
2021/02/25	28	51.39	3	51.67	51.20	25	11,762	0.21%
2021/02/24	5	51.54	5	51.62	51.30	0	11,867	0.00%
2021/02/23	4	51.58	2	51.50	51.90	2	11,835	0.02%
2021/02/22	6	51.52	5	51.64	51.90	1	11,850	0.01%
2021/02/19	18	50.88	5	50.70	51.10	13	11,822	0.11%
2021/02/18	5	51.74	3	51.50	51.80	2	11,754	0.02%
2021/02/17	48	51.61	9	51.78	52.00	39	11,727	0.33%
2021/02/05	9	50.26	7	50.37	50.30	2	11,515	0.02%
2021/02/04	2	49.63	36	49.63	49.60	-34	11,440	-0.30%
2021/02/03	19	48.97	2	49.18	49.15	17	11,480	0.15%
2021/02/02	30	49.40	22	49.33	49.50	8	11,469	0.07%
2021/02/01	25	48.25	6	48.36	48.25	19	11,515	0.17%
2021/01/29	9.1	49.23	2	48.88	48.65	7.1	11,479	0.06%
2021/01/28	5	49.82	0	0.00	50.00	5	11,335	0.04%
2021/01/27	16	51.28	10	51.16	51.20	6	11,155	0.05%
2021/01/26	29	52.69	12	53.34	52.50	17	10,929	0.16%
2021/01/25	17	51.94	3	51.83	51.80	14	10,533	0.13%
2021/01/22	20	51.95	18.3	52.21	52.50	1.7	10,241	0.02%
2021/01/21	16.1	51.13	35	51.23	51.50	-18.9	9,656	-0.20%
2021/01/20	17	48.24	47	48.44	48.25	-30	8,712	-0.34%
2021/01/19	5	47.84	5	47.74	47.60	0	8,273	0.00%
2021/01/18	14	46.29	10	46.40	46.80	4	8,138	0.05%
2021/01/15	10	47.86	6	47.79	47.25	4	8,052	0.05%
2021/01/14	3	48.17	18	47.87	48.50	-15	7,888	-0.19%
2021/01/13	5	47.38	81	47.45	47.45	-76	7,663	-0.99%
2021/01/12	23	47.38	12	47.25	46.50	11	7,496	0.15%
2021/01/11	0	0.00	2	47.03	47.20	-2	7,296	-0.03%
2021/01/08	1	47.05	12	46.97	47.05	-11	7,211	-0.15%
2021/01/07	10	46.65	1	46.60	46.60	9	7,045	0.13%
2021/01/06	61	46.59	39	46.79	46.65	22	6,942	0.32%
2021/01/05	36	46.99	56	47.33	48.25	-20	6,586	-0.30%
2021/01/04	0	0.00	17	45.96	46.10	-17	6,217	-0.27%
2020/12/31	7	45.34	0	0.00	45.25	7	6,143	0.11%
2020/12/30	0	0.00	4	45.58	45.65	-4	6,166	-0.06%
2020/12/29	13	45.27	15	45.23	45.25	-2	6,233	-0.03%
2020/12/25	3.1	45.96	2	46.05	45.90	1.1	6,182	0.02%
2020/12/24	8	45.71	8	45.51	45.90	0	6,150	0.00%
2020/12/23	3	44.70	0	0.00	44.75	3	6,097	0.05%
2020/12/22	0	0.00	2	45.60	44.70	-2	6,102	-0.03%
2020/12/21	19	44.76	9.1	44.81	45.50	9.9	6,046	0.16%
2020/12/18	5	44.92	2	45.15	44.80	3	5,954	0.05%
2020/12/16	3	45.53	4	45.58	45.80	-1	5,882	-0.02%
2020/12/15	7	44.82	0	0.00	44.70	7	5,803	0.12%
2020/12/14	4	45.20	4	45.43	45.45	0	5,763	0.00%
2020/12/11	8	45.05	0	0.00	45.05	8	5,722	0.14%
2020/12/10	6	46.16	4	45.69	45.70	2	5,615	0.04%
2020/12/09	7	46.51	50	46.90	46.65	-43	5,521	-0.78%
2020/12/08	0	0.00	1	45.60	45.90	-1	5,368	-0.02%
2020/12/07	86	46.06	4	46.31	46.00	82	5,281	1.55%
2020/12/04	11	45.16	8	45.31	45.45	3	5,122	0.06%
2020/12/03	6	45.48	12	45.54	45.15	-6	5,005	-0.12%
2020/12/02	1	45.35	0	0.00	45.15	1	4,911	0.02%
2020/12/01	61	44.87	0	0.00	45.10	61	4,885	1.25%
2020/11/30	36	44.82	12.1	45.05	45.15	23.9	4,780	0.50%
2020/11/27	2	44.55	3	44.40	44.40	-1	4,597	-0.02%
2020/11/26	4	44.24	2	44.33	44.55	2	4,514	0.04%
2020/11/25	5	43.79	6	43.68	44.35	-1	4,389	-0.02%
2020/11/24	33	44.36	22	44.40	44.30	11	4,075	0.27%
2020/11/23	6	42.99	41	43.04	43.30	-35	3,704	-0.94%
2020/11/20	1	41.80	7	41.82	42.40	-6	3,549	-0.17%
2020/11/19	2	42.40	4	42.58	42.20	-2	3,505	-0.06%
2020/11/18	2	42.15	17.2	41.68	42.50	-15.2	3,469	-0.44%
2020/11/17	1	41.35	0	0.00	41.40	1	3,468	0.03%
2020/11/16	7	41.44	4	41.41	41.30	3	3,595	0.08%
2020/11/13	2	40.68	0	0.00	40.80	2	3,699	0.05%
2020/11/12	0	0.00	2	40.80	40.60	-2	3,850	-0.05%
2020/11/11	2	40.83	5	41.00	41.10	-3	3,897	-0.08%
2020/11/10	1	40.55	4	40.31	40.35	-3	3,812	-0.08%
2020/11/09	2	40.30	11	40.40	40.60	-9	3,780	-0.24%
2020/11/06	2	39.05	4	39.05	39.25	-2	3,704	-0.05%
2020/11/04	0	0.00	1	38.00	38.10	-1	3,692	-0.03%
2020/11/03	2	37.65	0	0.00	37.90	2	3,752	0.05%
2020/11/02	1	37.25	0	0.00	37.30	1	3,880	0.03%
2020/10/30	3	37.83	0	0.00	37.70	3	4,031	0.07%
2020/10/29	2	37.88	0	0.00	38.30	2	4,051	0.05%
2020/10/27	0	0.00	1	38.60	38.65	-1	4,168	-0.02%
2020/10/26	3	38.85	5	38.95	38.80	-2	4,200	-0.05%
2020/10/23	1	38.80	2	38.95	39.05	-1	4,253	-0.02%
2020/10/22	0	0.00	1	38.55	38.55	-1	4,500	-0.02%
2020/10/21	1	38.90	0	0.00	38.75	1	4,722	0.02%
2020/10/19	0	0.00	2	38.65	38.65	-2	5,211	-0.04%
2020/10/16	1	38.80	0	0.00	38.40	1	5,360	0.02%
2020/10/15	1	38.75	0	0.00	38.85	1	5,415	0.02%
2020/10/14	2	39.15	2	39.15	39.20	0	5,468	0.00%
2020/10/13	1	38.85	2	38.85	38.90	-1	5,564	-0.02%
2020/10/12	0	0.00	20	39.10	38.85	-20	5,618	-0.36%
2020/10/07	22	39.25	0	0.00	39.30	22	5,971	0.37%
2020/10/06	13	38.71	5	38.86	38.50	8	6,109	0.13%
2020/10/05	1	37.80	0	0.00	38.00	1	6,152	0.02%
2020/09/29	6	37.52	7.2	37.55	37.20	-1.2	6,332	-0.02%
2020/09/28	1	37.30	0	0.00	37.60	1	6,483	0.02%
2020/09/25	10	37.11	0	0.00	37.00	10	6,641	0.15%
2020/09/21	1	39.35	0	0.00	39.15	1	7,236	0.01%
2020/09/17	1	39.90	0	0.00	40.00	1	7,602	0.01%
2020/09/16	1	40.50	0	0.00	40.10	1	7,867	0.01%
2020/09/15	0	0.00	2	39.78	40.00	-2	8,011	-0.02%
2020/09/14	0	0.00	1	39.05	39.30	-1	8,027	-0.01%
2020/09/11	1	39.05	19	38.95	38.85	-18	8,070	-0.22%
2020/09/10	3	39.65	4	39.43	39.15	-1	8,076	-0.01%
2020/09/09	4	39.11	0	0.00	39.60	4	8,076	0.05%
2020/09/08	0	0.00	1	39.25	38.90	-1	8,056	-0.01%
2020/09/07	9	39.42	0	0.00	39.20	9	8,087	0.11%
2020/09/04	3	39.38	1	39.65	39.85	2	8,172	0.02%
2020/09/03	1	38.75	0	0.00	38.75	1	8,117	0.01%
2020/09/02	2	38.68	1	39.10	39.05	1	8,129	0.01%
2020/09/01	2	38.18	0	0.00	38.25	2	8,157	0.02%
2020/08/31	6	38.50	6	38.40	38.15	0	8,196	0.00%
2020/08/28	1	38.55	0	0.00	38.55	1	8,244	0.01%
2020/08/27	2	38.53	10	38.63	38.45	-8	8,380	-0.10%
2020/08/26	0	0.00	8	38.70	39.35	-8	8,773	-0.09%
2020/08/25	0	0.00	2	38.88	38.75	-2	8,874	-0.02%
2020/08/24	1	38.45	5	38.30	38.35	-4	8,879	-0.05%
2020/08/21	5	38.68	1	39.05	38.85	4	8,865	0.05%
2020/08/20	3	38.68	7	38.63	38.80	-4	8,757	-0.05%
2020/08/19	13	41.82	26	41.55	41.20	-13	8,651	-0.15%
2020/08/18	42	42.87	105	43.17	42.60	-63	8,541	-0.74%	大賣/
2020/08/17	7	44.01	1	44.35	44.40	6	8,442	0.07%
2020/08/14	0	0.00	1	42.70	43.25	-1	8,466	-0.01%
2020/08/13	4	43.00	17	42.77	42.80	-13	8,505	-0.15%
2020/08/12	22	42.33	1	42.80	42.55	21	8,485	0.25%
2020/08/11	4	43.29	0	0.00	43.05	4	8,490	0.05%
2020/08/10	7	44.42	1	44.60	43.85	6	8,497	0.07%
2020/08/07	6	44.61	15	44.34	44.40	-9	8,504	-0.11%
2020/08/06	2	44.25	1	44.35	44.25	1	8,486	0.01%
2020/08/05	102	44.42	38	44.19	44.95	64	8,407	0.76%	大買/
2020/08/03	0	0.00	1	42.95	42.85	-1	8,356	-0.01%
2020/07/31	4	42.80	4	43.48	43.70	0	8,432	0.00%
2020/07/30	8	42.60	5	42.50	42.60	3	8,487	0.04%
2020/07/29	1.5	42.32	1	42.05	42.25	0.5	8,535	0.01%
2020/07/28	19	44.54	33	44.27	42.50	-14	8,563	-0.16%
2020/07/27	41	43.58	6	43.03	42.90	35	8,376	0.42%
2020/07/24	30	47.20	32	47.07	46.40	-2	8,234	-0.02%
2020/07/23	8	46.81	32	46.82	47.65	-24	7,997	-0.30%
2020/07/22	24	45.92	8	46.01	45.90	16	7,848	0.20%
2020/07/21	3	45.22	4	45.39	45.15	-1	7,748	-0.01%
2020/07/20	10	45.13	20	44.89	44.90	-10	7,722	-0.13%
2020/07/17	5	45.50	3	44.87	44.65	2	7,696	0.03%
2020/07/16	2	44.63	1	44.75	44.95	1	7,642	0.01%
2020/07/15	18	44.99	62	44.82	44.60	-44	7,600	-0.58%
2020/07/14	35	45.43	15	45.22	45.30	20	7,529	0.27%
2020/07/13	22.2	44.54	9	44.21	44.90	13.2	7,316	0.18%
2020/07/10	4.5	43.07	23	43.39	42.70	-18.5	7,179	-0.26%
2020/07/09	10.4	44.26	0	0.00	44.05	10.4	7,102	0.15%
2020/07/08	3	44.30	4	44.51	44.40	-1	7,012	-0.01%
2020/07/07	13.4	43.37	16.3	43.53	44.00	-2.9	6,913	-0.04%
2020/07/06	14	43.68	28	43.74	44.00	-14	6,756	-0.21%
2020/07/03	21	41.77	8	42.43	42.65	13	6,612	0.20%
2020/07/02	3.3	41.32	10	41.37	41.65	-6.7	6,503	-0.10%
2020/07/01	12	40.77	4	40.71	41.05	8	6,419	0.12%
2020/06/30	21	40.92	9	41.28	40.60	12	6,277	0.19%
2020/06/29	20	41.04	19.6	40.71	40.75	0.4	6,115	0.01%
2020/06/24	1	39.85	15	39.92	39.95	-14	5,881	-0.24%
2020/06/23	8	39.85	28	39.95	39.80	-20	5,784	-0.35%
2020/06/22	0	0.00	31	38.90	39.00	-31	5,541	-0.56%
2020/06/19	1	38.20	15	38.30	38.15	-14	5,420	-0.26%
2020/06/18	1	38.00	22	37.89	38.00	-21	5,402	-0.39%
2020/06/17	1	37.60	1	37.75	37.55	0	5,375	0.00%
2020/06/16	20.6	37.37	0	0.00	37.65	20.6	5,426	0.38%
2020/06/15	47	37.13	0	0.00	36.80	47	5,539	0.85%
2020/06/12	9	36.47	2	36.60	37.00	7	5,582	0.13%
2020/06/11	5.6	37.05	23	37.17	36.85	-17.4	5,657	-0.31%
2020/06/10	13	37.92	3	38.20	38.10	10	5,592	0.18%
2020/06/09	13	38.52	1	38.45	38.30	12	5,666	0.21%
2020/06/08	11	38.52	0	0.00	38.35	11	5,734	0.19%
2020/06/05	8	38.35	0	0.00	38.30	8	5,734	0.14%
2020/06/04	8	38.18	20	38.10	38.10	-12	5,746	-0.21%
2020/06/03	8	38.51	6	38.48	38.35	2	5,750	0.03%
2020/06/02	53	39.88	28	39.57	39.05	25	5,647	0.44%
2020/06/01	1	38.55	9	38.32	38.80	-8	5,352	-0.15%
2020/05/29	1	37.70	0	0.00	37.40	1	5,230	0.02%
2020/05/28	0	0.00	1	37.65	37.30	-1	5,229	-0.02%
2020/05/27	20	37.85	1	37.70	37.70	19	5,231	0.36%
2020/05/25	6	37.21	4	37.29	37.55	2	5,179	0.04%
2020/05/22	3	38.25	3	38.37	37.90	0	5,135	0.00%
2020/05/21	42	38.13	48.1	38.47	38.40	-6.1	5,069	-0.12%
2020/05/20	2	37.10	8.8	37.23	37.75	-6.8	4,971	-0.14%
2020/05/18	6	37.02	21	37.06	36.60	-15	4,908	-0.31%
2020/05/14	3	37.50	2	37.95	37.40	1	4,813	0.02%
2020/05/13	0	0.00	2	38.25	38.15	-2	4,799	-0.04%
2020/05/11	1	38.25	1	38.15	38.15	0	4,764	0.00%
2020/05/08	21	38.29	12.1	38.30	37.95	8.9	4,715	0.19%
2020/05/07	4	38.41	50	38.34	38.20	-46	4,648	-0.99%
2020/05/06	13	37.53	21	37.53	37.65	-8	4,524	-0.18%
2020/05/05	13	37.46	21	37.77	37.00	-8	4,445	-0.18%
2020/05/04	25	36.73	4	36.26	36.85	21	4,396	0.48%
2020/04/30	2	36.55	6	36.53	36.60	-4	4,337	-0.09%
2020/04/29	15	36.06	7	36.00	36.10	8	4,348	0.18%
2020/04/28	18	35.78	0	0.00	35.75	18	4,305	0.42%
2020/04/27	2	35.60	4	35.68	35.65	-2	4,374	-0.05%
2020/04/24	1	34.70	1	34.90	35.25	0	4,323	0.00%
2020/04/23	5	34.61	0	0.00	34.80	5	4,302	0.12%
2020/04/22	1	34.00	27	33.98	34.40	-26	4,335	-0.60%
2020/04/21	2	33.85	10	34.29	33.85	-8	4,396	-0.18%
2020/04/20	0	0.00	1	34.50	34.70	-1	4,413	-0.02%
2020/04/17	5	34.82	0	0.00	34.65	5	4,417	0.11%
2020/04/16	10	34.50	2	34.85	34.90	8	4,361	0.18%
2020/04/15	3	34.38	4	34.45	34.35	-1	4,377	-0.02%
2020/04/14	4	34.24	2	34.35	34.30	2	4,378	0.05%
2020/04/13	2	33.50	0	0.00	33.50	2	4,340	0.05%
2020/04/09	0	0.00	20	33.68	33.65	-20	4,384	-0.46%
2020/04/08	1	33.50	12	33.45	33.80	-11	4,343	-0.25%
2020/04/07	10.6	32.55	7	32.87	33.25	3.6	4,274	0.08%
2020/04/06	1	31.75	1	31.65	31.80	0	4,221	0.00%
2020/03/31	4	31.05	2	31.23	30.95	2	4,305	0.05%
2020/03/30	2	30.85	0	0.00	30.70	2	4,281	0.05%
2020/03/27	1	31.10	2	31.28	30.65	-1	4,276	-0.02%
2020/03/26	1	30.50	0	0.00	31.00	1	4,231	0.02%
2020/03/24	3	30.10	0	0.00	30.25	3	4,152	0.07%
2020/03/23	2	28.95	3	29.12	28.90	-1	4,129	-0.02%
2020/03/20	11	28.92	36	30.05	30.05	-25	4,141	-0.60%
2020/03/19	41	28.54	8	27.48	27.40	33	4,099	0.80%
2020/03/18	2	31.25	5	30.45	30.20	-3	4,148	-0.07%
2020/03/17	5	31.50	0	0.00	31.05	5	4,276	0.12%
2020/03/16	1	32.95	0	0.00	31.85	1	4,156	0.02%
2020/03/13	3	31.52	9	31.58	33.20	-6	4,103	-0.15%
2020/03/12	5	33.67	18	33.89	33.55	-13	4,006	-0.32%
2020/03/11	3	35.77	5	35.92	35.45	-2	3,984	-0.05%
2020/03/10	4	35.13	6	35.38	35.75	-2	4,055	-0.05%
2020/03/09	43	35.49	5	35.28	34.85	38	3,986	0.95%
2020/03/06	0.4	36.45	2	36.70	36.40	-1.6	3,923	-0.04%
2020/03/05	11	36.67	33	36.88	36.90	-22	3,961	-0.56%
2020/03/03	0	0.00	6	35.08	35.00	-6	3,845	-0.16%
2020/03/02	0	0.00	2	34.40	34.45	-2	3,813	-0.05%
2020/02/27	42	34.49	0	0.00	34.10	42	3,779	1.11%
2020/02/26	2	34.98	1	34.90	34.85	1	3,750	0.03%
2020/02/25	1	35.15	1	35.15	35.15	0	3,766	0.00%
2020/02/24	3	35.00	2	34.93	34.90	1	3,758	0.03%
2020/02/21	3	35.53	0	0.00	35.30	3	3,818	0.08%
2020/02/19	1	35.80	0	0.00	35.75	1	3,900	0.03%
2020/02/18	0	0.00	13	36.18	35.85	-13	3,885	-0.33%
2020/02/14	3.5	36.34	11	36.47	36.35	-7.5	3,908	-0.19%
2020/02/13	10	36.20	0	0.00	35.85	10	3,905	0.26%
2020/02/11	10	35.10	2	35.20	35.30	8	3,951	0.20%
2020/02/10	2	34.80	0	0.00	34.80	2	4,074	0.05%
2020/02/07	1	34.85	13	35.07	34.85	-12	4,648	-0.26%
2020/02/06	6	35.04	12	34.99	35.20	-6	4,704	-0.13%
2020/02/05	1	34.05	4	34.20	34.05	-3	4,728	-0.06%
2020/02/04	4	33.41	1	33.80	33.70	3	4,766	0.06%
2020/02/03	5	32.31	0	0.00	32.75	5	4,833	0.10%
2020/01/31	2	34.60	3	34.40	34.40	-1	4,856	-0.02%
2020/01/30	15	34.28	5	35.18	34.00	10	5,027	0.20%
2020/01/15	3	37.67	5	37.73	37.55	-2	5,947	-0.03%
2020/01/14	1	37.60	1	37.55	37.50	0	5,874	0.00%
2020/01/13	0	0.00	2	37.15	37.20	-2	5,822	-0.03%
2020/01/10	2	37.03	1	36.95	36.95	1	5,862	0.02%
2020/01/09	3	37.07	9	37.19	37.00	-6	6,008	-0.10%
2020/01/06	4	36.40	0	0.00	35.90	4	6,017	0.07%
2020/01/03	2	36.75	2	36.80	36.80	0	6,014	0.00%
2020/01/02	0	0.00	10	37.06	37.20	-10	5,981	-0.17%
2019/12/31	0	0.00	1.1	37.05	37.10	-1.1	5,988	-0.02%
2019/12/30	4	37.08	33.2	37.50	37.20	-29.2	6,080	-0.48%
2019/12/27	6	37.13	1	37.15	37.15	5	6,069	0.08%
2019/12/26	57	37.35	11	37.43	37.40	46	6,030	0.76%
2019/12/25	2	36.50	0	0.00	36.70	2	5,951	0.03%
2019/12/24	2	36.25	15.1	36.20	36.25	-13.1	5,989	-0.22%
2019/12/19	0	0.00	1	36.90	36.55	-1	6,083	-0.02%
2019/12/18	2	36.90	3	37.05	36.80	-1	6,296	-0.02%
2019/12/17	3	37.35	0	0.00	37.45	3	6,358	0.05%
2019/12/16	8	37.24	1	37.25	37.15	7	6,327	0.11%
2019/12/13	2.5	37.32	9	37.73	37.50	-6.5	6,318	-0.10%
2019/12/12	24	37.25	25	37.46	37.60	-1	6,166	-0.02%
2019/12/11	4	36.45	1	36.50	36.35	3	5,980	0.05%
2019/12/10	0	0.00	3	36.65	36.60	-3	6,007	-0.05%
2019/12/09	1	36.60	8	36.60	36.55	-7	6,021	-0.12%
2019/12/06	11	36.45	10	36.80	36.90	1	6,007	0.02%
2019/12/05	0	0.00	10	35.89	36.70	-10	6,005	-0.17%
2019/12/03	1	34.50	0	0.00	34.80	1	6,140	0.02%
2019/12/02	2	34.25	1	34.00	34.30	1	6,203	0.02%
2019/11/29	1	35.10	11	35.60	34.90	-10	6,196	-0.16%
2019/11/28	1	35.55	0	0.00	35.60	1	6,237	0.02%
2019/11/25	8	35.68	7	35.70	35.55	1	6,658	0.02%
2019/11/22	1	35.80	0	0.00	35.55	1	6,714	0.01%
2019/11/21	3	35.87	0	0.00	36.00	3	6,706	0.04%
2019/11/20	2	36.30	0	0.00	36.20	2	6,714	0.03%
2019/11/19	0	0.00	2	36.85	37.10	-2	6,691	-0.03%
2019/11/18	3	36.58	6	36.75	36.55	-3	6,709	-0.04%
2019/11/15	0	0.00	4	36.31	36.20	-4	6,733	-0.06%
2019/11/14	8	35.74	1	36.20	36.00	7	6,776	0.10%
2019/11/13	1	36.30	0	0.00	36.10	1	6,794	0.01%
2019/11/12	2	36.30	1	36.10	36.35	1	6,768	0.01%
2019/11/11	6	36.08	2	36.53	35.80	4	6,746	0.06%
2019/11/08	3	36.50	1	36.80	36.60	2	6,683	0.03%
2019/11/07	3	36.03	1	36.15	36.10	2	6,634	0.03%
2019/11/06	23	39.06	6	39.00	37.00	17	6,504	0.26%
2019/11/05	3	37.05	0	0.00	37.45	3	5,923	0.05%
2019/11/04	18	37.95	2	38.00	37.60	16	5,848	0.27%
2019/10/31	1	37.55	11	37.32	37.15	-10	5,719	-0.17%
2019/10/30	5	38.00	3	37.60	38.20	2	5,620	0.04%
2019/10/29	11	38.53	15	37.76	37.80	-4	5,507	-0.07%
2019/10/28	14	38.46	22	38.09	38.50	-8	5,293	-0.15%
2019/10/25	8	37.42	14	37.25	37.20	-6	5,021	-0.12%
2019/10/24	8	37.50	23	37.35	37.60	-15	4,904	-0.31%
2019/10/23	9	35.99	14	36.23	36.50	-5	4,606	-0.11%
2019/10/21	0	0.00	5	34.64	34.45	-5	4,175	-0.12%
2019/10/18	2	34.63	2	34.65	34.70	0	4,154	0.00%
2019/10/17	1	35.05	1	35.60	35.25	0	4,081	0.00%
2019/10/16	0	0.00	1	34.85	34.95	-1	3,909	-0.03%
2019/10/14	0	0.00	2	33.98	33.80	-2	3,745	-0.05%
2019/10/09	2	33.38	1	33.50	33.40	1	3,786	0.03%
2019/10/07	0	0.00	1	34.65	34.35	-1	3,798	-0.03%
2019/10/04	22	34.80	19	35.06	34.90	3	3,770	0.08%
2019/10/03	5	33.55	5	34.50	34.55	0	3,653	0.00%
2019/10/02	3	33.95	2	34.00	33.95	1	3,599	0.03%
2019/10/01	0	0.00	3	33.72	34.10	-3	3,589	-0.08%
2019/09/27	5	33.10	1	33.50	33.10	4	3,563	0.11%
2019/09/26	1	34.50	0	0.00	33.85	1	3,512	0.03%
2019/09/25	3	34.45	3	34.50	34.40	0	3,488	0.00%
2019/09/24	2	34.38	14	34.40	34.35	-12	3,468	-0.35%
2019/09/23	6	34.62	21	34.57	34.75	-15	3,387	-0.44%
2019/09/20	1	34.70	11	34.39	35.05	-10	3,142	-0.32%
2019/09/18	0	0.00	10	33.85	33.90	-10	3,008	-0.33%
2019/09/17	21	34.10	0	0.00	34.10	21	2,979	0.70%
2019/09/16	1	33.90	20	33.95	33.95	-19	2,932	-0.65%
2019/09/12	0	0.00	1	34.00	34.05	-1	2,906	-0.03%
2019/09/10	1	33.70	0	0.00	33.90	1	2,819	0.04%
2019/09/09	2	34.00	3	33.95	33.95	-1	2,785	-0.04%
2019/09/06	2	33.92	23	33.72	33.50	-21	2,685	-0.78%
2019/09/05	4	35.29	7	35.04	35.35	-3	2,502	-0.12%
2019/09/04	3	34.72	1	34.25	34.80	2	2,382	0.08%
2019/09/02	3	34.03	8	33.80	34.15	-5	2,197	-0.23%
2019/08/30	5	33.00	12	33.45	33.30	-7	2,088	-0.34%
2019/08/29	0	0.00	4	32.80	32.55	-4	1,954	-0.20%
2019/08/28	1	32.00	1	32.40	32.20	0	1,775	0.00%
2019/08/27	1	31.20	1	31.20	31.30	0	1,596	0.00%
2019/08/26	0	0.00	4	30.20	30.45	-4	1,522	-0.26%
2019/08/23	1	30.85	6	30.97	30.80	-5	1,489	-0.34%
2019/08/22	6	30.83	3	30.90	30.90	3	1,452	0.21%
2019/08/21	3	30.55	1	30.65	30.65	2	1,395	0.14%
2019/08/19	1	29.40	1	29.45	29.55	0	1,216	0.00%
2019/08/16	1	29.20	1	29.30	29.20	0	1,152	0.00%
2019/08/14	0	0.00	2	28.35	28.25	-2	1,085	-0.18%
2019/08/05	2	28.00	0	0.00	28.00	2	1,008	0.20%
2019/08/02	3	28.32	0	0.00	28.35	3	1,008	0.30%
2019/07/23	0	0.00	3	29.20	28.95	-3	934	-0.32%
2019/07/22	0	0.00	11	28.90	28.95	-11	927	-1.19%
2019/07/19	1	28.85	15	28.73	28.75	-14	929	-1.51%
2019/07/18	3	28.77	10	28.60	28.55	-7	936	-0.75%
2019/07/16	3	28.80	5	28.85	28.80	-2	951	-0.21%
2019/07/15	1	28.90	0	0.00	28.85	1	947	0.11%
2019/07/12	2	31.20	4	31.20	31.25	-2	903	-0.22%
2019/07/10	15	30.62	0	0.00	30.70	15	942	1.59%
2019/07/05	2	30.70	3	30.70	30.70	-1	953	-0.10%
2019/07/03	8	30.18	2	30.35	30.30	6	965	0.62%
2019/07/02	4	30.30	0	0.00	30.10	4	998	0.40%
2019/07/01	3	30.15	0	0.00	30.20	3	991	0.30%
2019/06/19	0	0.00	5	29.35	29.35	-5	1,150	-0.43%
2019/06/18	20	29.10	0	0.00	29.20	20	1,228	1.63%
2019/06/05	1	28.55	0	0.00	28.55	1	1,397	0.07%
2019/06/03	1	28.45	0	0.00	28.55	1	1,425	0.07%
2019/05/29	0	0.00	28	27.80	28.05	-28	1,464	-1.91%
2019/05/21	2	28.50	8	28.39	28.55	-6	1,648	-0.36%
2019/05/10	1	29.70	0	0.00	29.40	1	1,666	0.06%
2019/04/29	0	0.00	13	30.58	30.70	-13	1,641	-0.79%
2019/04/25	3	31.30	4	31.25	31.30	-1	1,641	-0.06%
2019/04/24	0	0.00	3	31.37	31.25	-3	1,649	-0.18%
2019/04/22	11	31.79	1	31.85	31.85	10	1,644	0.61%
2019/04/18	3	31.50	3	31.25	31.20	0	1,634	0.00%
2019/04/17	1	32.05	7	31.56	31.80	-6	1,633	-0.37%
2019/04/16	5	30.95	0	0.00	31.15	5	1,533	0.33%
2019/04/09	0	0.00	2	30.70	30.90	-2	1,482	-0.13%
2019/04/08	13	30.85	20	30.85	30.95	-7	1,469	-0.48%
2019/03/29	1	30.00	0	0.00	30.10	1	1,411	0.07%
2019/03/28	5	30.05	1	29.90	29.90	4	1,393	0.29%
2019/03/26	2	30.55	2	30.45	30.40	0	1,377	0.00%
2019/03/25	1	30.50	1	30.45	30.50	0	1,366	0.00%
2019/03/22	1	31.05	7	31.39	31.10	-6	1,349	-0.44%
2019/03/21	1	30.80	7	30.86	30.85	-6	1,268	-0.47%
2019/03/20	29	30.05	23	29.99	30.10	6	1,183	0.51%
2019/03/18	3	29.67	8	29.89	29.75	-5	1,155	-0.43%
2019/03/15	7	29.68	3	29.80	29.20	4	1,125	0.36%
2019/03/14	0	0.00	3	29.10	29.40	-3	1,086	-0.28%
2019/03/08	3	28.57	0	0.00	28.95	3	1,131	0.27%
2019/03/07	20	29.50	0	0.00	28.95	20	1,126	1.78%
2019/03/05	0	0.00	3	29.55	29.55	-3	1,121	-0.27%
2019/03/04	2	29.75	0	0.00	29.75	2	1,128	0.18%
2019/02/26	5	30.76	19	30.57	30.25	-14	1,100	-1.27%
2019/02/25	0	0.00	4	29.45	29.95	-4	985	-0.41%
2019/02/21	0	0.00	1	29.15	29.25	-1	971	-0.10%
2019/02/20	0	0.00	3	29.05	29.00	-3	971	-0.31%
2019/02/19	0	0.00	3	29.05	28.95	-3	970	-0.31%
2019/02/18	0	0.00	10	28.98	28.90	-10	968	-1.03%
2019/02/11	0	0.00	1	28.70	28.50	-1	1,022	-0.10%
2019/01/30	1	28.45	10	28.45	28.25	-9	1,016	-0.89%
2019/01/28	3	28.50	0	0.00	28.50	3	1,035	0.29%
2019/01/25	0	0.00	1	28.25	28.35	-1	1,042	-0.10%
2019/01/23	2	27.80	0	0.00	27.80	2	1,070	0.19%
2019/01/16	5	27.90	1	27.95	27.85	4	1,110	0.36%
2019/01/09	1	27.25	5	27.35	27.45	-4	1,151	-0.35%
2019/01/08	5	26.80	0	0.00	26.80	5	1,143	0.44%
2019/01/07	4	26.70	0	0.00	26.80	4	1,156	0.35%
2018/12/25	1	27.00	0	0.00	27.05	1	1,377	0.07%
2018/12/20	10	27.50	0	0.00	27.35	10	1,408	0.71%
2018/12/10	0	0.00	11	28.70	28.45	-11	1,562	-0.70%
2018/12/06	8	29.26	0	0.00	28.60	8	1,694	0.47%
2018/12/05	1	29.95	0	0.00	29.95	1	1,686	0.06%
2018/11/27	0	0.00	8	29.05	29.15	-8	1,834	-0.44%
2018/11/23	2	28.40	0	0.00	28.40	2	1,858	0.11%
2018/11/22	3	28.80	0	0.00	28.70	3	1,867	0.16%
2018/11/21	1	28.65	0	0.00	29.00	1	1,869	0.05%
2018/11/20	3	28.87	0	0.00	28.60	3	1,865	0.16%
2018/11/14	5	28.75	0	0.00	28.75	5	1,853	0.27%
2018/11/13	4	28.85	4	28.60	28.85	0	1,840	0.00%
2018/11/12	2	28.80	0	0.00	29.10	2	1,847	0.11%
2018/11/09	2	28.85	0	0.00	28.85	2	1,888	0.11%
2018/11/06	2	29.23	3	28.90	28.80	-1	1,975	-0.05%
2018/11/02	4	28.70	0	0.00	28.55	4	2,054	0.19%
2018/10/26	3	26.50	0	0.00	26.55	3	2,107	0.14%
2018/10/25	1	26.60	1	26.95	26.60	0	2,117	0.00%
2018/10/19	5	28.61	0	0.00	28.60	5	2,135	0.23%
2018/10/17	0	0.00	37	29.71	29.65	-37	2,120	-1.75%
2018/10/16	0	0.00	1	29.90	29.55	-1	2,122	-0.05%
2018/10/15	2	29.68	36	29.70	29.85	-34	2,136	-1.59%
2018/10/12	2	28.55	0	0.00	29.50	2	2,131	0.09%
2018/10/11	8	28.45	1	28.55	28.45	7	2,124	0.33%
2018/10/09	7	31.78	0	0.00	31.60	7	2,061	0.34%
2018/10/08	2	31.70	0	0.00	32.05	2	2,074	0.10%
2018/10/05	4	32.65	0	0.00	32.25	4	2,118	0.19%
2018/10/04	15	32.92	0	0.00	32.80	15	2,099	0.71%
2018/10/03	2	33.60	0	0.00	33.60	2	2,101	0.10%
2018/09/28	1	33.85	0	0.00	33.80	1	2,247	0.04%
2018/09/26	2	33.95	0	0.00	34.05	2	2,302	0.09%
2018/09/25	0	0.00	5	34.40	33.95	-5	2,342	-0.21%
2018/09/21	0	0.00	18	34.26	34.25	-18	2,355	-0.76%
2018/09/20	8	34.05	0	0.00	33.95	8	2,386	0.34%
2018/09/19	2	33.93	13	34.21	34.15	-11	2,381	-0.46%
2018/09/12	9	32.49	1	32.00	32.00	8	2,442	0.33%
2018/09/11	0	0.00	1	34.00	33.90	-1	2,417	-0.04%
2018/09/10	6	33.74	1	34.35	33.65	5	2,482	0.20%
2018/09/07	16	34.25	4	34.46	34.45	12	2,530	0.47%
2018/09/06	3	35.30	0	0.00	35.20	3	2,579	0.12%
2018/09/05	3	35.82	22	35.90	35.50	-19	2,737	-0.69%
2018/09/04	3	35.30	6	35.35	35.35	-3	3,137	-0.10%
2018/08/30	1	34.60	1	34.55	34.45	0	3,617	0.00%
2018/08/29	12	34.40	0	0.00	34.30	12	3,684	0.33%
2018/08/27	4	34.34	0	0.00	34.35	4	3,914	0.10%
2018/08/20	6	34.25	1	34.30	33.90	5	4,241	0.12%
2018/08/15	12	34.14	3	34.05	33.90	9	4,345	0.21%
2018/08/14	3	34.83	0	0.00	35.05	3	4,298	0.07%
2018/08/13	17	35.31	4	35.40	35.25	13	4,291	0.30%
2018/08/09	1	36.50	23	36.59	36.55	-22	4,277	-0.51%
2018/08/08	0	0.00	6	36.17	36.20	-6	4,235	-0.14%
2018/08/07	26	35.57	0	0.00	35.35	26	4,240	0.61%
2018/08/03	0	0.00	4	36.00	36.15	-4	4,309	-0.09%
2018/08/02	5	35.60	0	0.00	35.50	5	4,380	0.11%
2018/08/01	3	36.45	8	36.64	36.45	-5	4,428	-0.11%
2018/07/31	0	0.00	1	35.90	36.70	-1	4,484	-0.02%
2018/07/30	6	35.89	2	36.05	35.85	4	4,670	0.09%
2018/07/27	3	35.98	11	36.10	36.00	-8	4,784	-0.17%
2018/07/26	2	35.58	3	35.60	35.90	-1	4,783	-0.02%
2018/07/25	3	35.35	0	0.00	35.35	3	4,781	0.06%
2018/07/24	0	0.00	2	35.30	35.40	-2	4,802	-0.04%
2018/07/23	1	35.60	0	0.00	35.15	1	4,816	0.02%
2018/07/20	0	0.00	1	35.30	35.70	-1	4,830	-0.02%
2018/07/18	10	35.45	5	35.55	35.50	5	4,885	0.10%
2018/07/17	1	36.30	0	0.00	35.95	1	4,877	0.02%
2018/07/16	5	36.02	7	36.04	36.10	-2	4,885	-0.04%
2018/07/13	10	35.88	12	36.06	35.90	-2	4,917	-0.04%
2018/07/12	2	35.25	0	0.00	35.20	2	4,894	0.04%
2018/07/11	5	35.50	0	0.00	35.05	5	4,917	0.10%
2018/07/10	1	35.50	0	0.00	35.50	1	4,904	0.02%
2018/07/09	4	35.96	7	35.94	35.60	-3	4,895	-0.06%
2018/07/05	5	36.80	0	0.00	36.80	5	4,802	0.10%
2018/07/03	5	36.80	0	0.00	36.50	5	4,818	0.10%
2018/07/02	10	37.70	0	0.00	37.50	10	4,794	0.21%
2018/06/29	0	0.00	20	37.76	37.95	-20	4,797	-0.42%
2018/06/28	12	36.81	0	0.00	36.70	12	4,776	0.25%
2018/06/27	5	36.85	0	0.00	36.85	5	4,780	0.10%
2018/06/26	23	37.10	2	37.10	37.10	21	4,784	0.44%
2018/06/22	5	37.55	0	0.00	38.10	5	4,788	0.10%
2018/06/21	5	38.50	3	38.37	38.10	2	4,799	0.04%
2018/06/20	14	37.66	9	37.81	37.80	5	4,844	0.10%
2018/06/19	5	38.50	0	0.00	38.60	5	4,928	0.10%
2018/06/15	4	40.63	4	40.51	39.65	0	5,021	0.00%
2018/06/14	2	40.75	46	41.12	40.90	-44	4,953	-0.89%
2018/06/13	41	41.53	17	41.05	41.00	24	4,897	0.49%
2018/06/12	37	41.74	13	41.86	40.40	24	4,784	0.50%
2018/06/11	11	40.81	59	39.91	41.25	-48	4,394	-1.09%
2018/06/08	0	0.00	10	37.70	37.50	-10	4,014	-0.25%
2018/06/07	0	0.00	1	37.70	37.25	-1	4,022	-0.02%
2018/06/06	6	37.64	1	37.50	37.45	5	4,136	0.12%
2018/06/05	73	37.53	43	37.77	37.05	30	4,153	0.72%
2018/06/04	0	0.00	3	36.88	36.60	-3	4,009	-0.07%
2018/06/01	16	36.90	5	37.17	36.70	11	4,075	0.27%
2018/05/31	2	36.50	2	36.73	37.40	0	4,169	0.00%
2018/05/30	21	36.25	0	0.00	36.75	21	4,129	0.51%
2018/05/29	1	36.95	2	37.05	36.90	-1	4,121	-0.02%
2018/05/28	1	37.15	13	37.32	37.10	-12	4,113	-0.29%
2018/05/25	5	37.01	23	37.34	37.60	-18	4,110	-0.44%
2018/05/23	2	35.95	0	0.00	35.95	2	4,280	0.05%
2018/05/22	1	36.30	1	36.50	36.10	0	4,290	0.00%
2018/05/18	1	36.10	0	0.00	36.10	1	4,390	0.02%
2018/05/17	5	36.15	1	36.60	36.40	4	4,463	0.09%
2018/05/16	6	36.37	0	0.00	36.05	6	4,494	0.13%
2018/05/15	0	0.00	10	36.90	36.55	-10	4,590	-0.22%
2018/05/14	3	36.92	1	36.90	37.00	2	4,744	0.04%
2018/05/11	1	37.05	0	0.00	37.00	1	4,875	0.02%
2018/05/10	1	37.30	3	37.43	37.20	-2	5,010	-0.04%
2018/05/09	2	37.08	9	37.09	37.00	-7	5,290	-0.13%
2018/05/08	2	37.18	10	36.95	36.75	-8	5,270	-0.15%
2018/05/07	1	37.60	43	37.19	37.60	-42	5,277	-0.80%
2018/05/04	2	36.13	11	35.79	35.70	-9	5,201	-0.17%
2018/05/02	5	34.50	0	0.00	34.50	5	5,205	0.10%
2018/04/26	0	0.00	1	33.80	33.80	-1	5,515	-0.02%
2018/04/25	15	34.52	1	34.35	34.45	14	5,664	0.25%
2018/04/24	36	34.73	5	34.90	34.75	31	5,727	0.54%
2018/04/23	23	36.77	0	0.00	36.55	23	5,719	0.40%
2018/04/20	11	36.87	0	0.00	37.00	11	5,777	0.19%
2018/04/19	1	36.90	34	37.35	37.30	-33	5,987	-0.55%
2018/04/18	3	36.40	2	36.15	36.40	1	6,067	0.02%
2018/04/17	11	36.45	0	0.00	36.30	11	6,099	0.18%
2018/04/13	2	37.15	10	37.15	37.15	-8	6,278	-0.13%
2018/04/12	5	37.20	0	0.00	37.20	5	6,506	0.08%
2018/04/11	19	37.33	26	37.36	37.15	-7	6,673	-0.10%
2018/04/10	7	37.40	10	37.75	37.25	-3	6,841	-0.04%
2018/04/09	4	36.90	5	37.25	37.10	-1	7,079	-0.01%
2018/04/03	16	36.56	0	0.00	36.75	16	7,122	0.22%
2018/04/02	13	36.74	0	0.00	36.65	13	7,256	0.18%
2018/03/31	5	36.65	6	37.10	37.20	-1	7,267	-0.01%
2018/03/30	10	36.68	0	0.00	36.50	10	7,313	0.14%
2018/03/29	10	36.65	1	36.70	36.50	9	7,513	0.12%
2018/03/28	5	36.80	0	0.00	36.80	5	8,077	0.06%
2018/03/26	2	37.13	3	37.07	37.05	-1	8,120	-0.01%
2018/03/23	11	37.01	6	37.23	36.85	5	8,170	0.06%
2018/03/22	1	38.60	3	38.20	38.10	-2	8,182	-0.02%
2018/03/21	0	0.00	1	38.90	38.80	-1	8,104	-0.01%
2018/03/19	0	0.00	11	37.70	37.65	-11	7,994	-0.14%
2018/03/16	2	38.10	0	0.00	37.50	2	8,001	0.02%
2018/03/15	10	38.38	0	0.00	38.15	10	8,026	0.12%
2018/03/14	0	0.00	1	38.15	38.05	-1	8,103	-0.01%
2018/03/13	20	38.09	1	38.00	37.90	19	8,235	0.23%
2018/03/12	32	38.40	1	38.25	37.65	31	8,212	0.38%
2018/03/09	5	37.41	2	37.50	37.50	3	8,187	0.04%
2018/03/08	0	0.00	30	37.51	37.60	-30	8,242	-0.36%
2018/03/07	2	37.25	11	37.39	37.00	-9	8,240	-0.11%
2018/03/06	29	37.39	46	37.54	37.50	-17	8,285	-0.21%
2018/03/05	18	37.12	5	36.68	36.60	13	8,430	0.15%
2018/03/02	4	36.80	27	36.96	37.00	-23	8,575	-0.27%
2018/03/01	6	36.40	37	37.27	37.45	-31	8,599	-0.36%
2018/02/27	7	36.70	12	37.31	36.55	-5	8,566	-0.06%
2018/02/26	13	38.32	28	38.10	37.20	-15	8,516	-0.18%
2018/02/23	11	35.87	3	36.08	36.95	8	8,348	0.10%
2018/02/22	1	35.60	4	35.69	35.75	-3	8,360	-0.04%
2018/02/21	12	35.85	1	36.00	36.00	11	8,425	0.13%
2018/02/12	10	34.86	1	34.55	34.55	9	8,486	0.11%
2018/02/09	21	34.17	7	34.28	34.90	14	8,485	0.16%
2018/02/08	16	35.43	7	35.53	35.30	9	8,447	0.11%
2018/02/07	8	36.21	2	36.05	35.60	6	8,469	0.07%
2018/02/06	65	35.98	18	35.22	35.05	47	8,389	0.56%
2018/02/05	42	37.36	13	37.93	38.00	29	8,319	0.35%
2018/02/02	4	38.04	18	38.05	38.20	-14	8,176	-0.17%
2018/02/01	60	37.94	45	37.86	37.85	15	8,059	0.19%
2018/01/31	33	36.17	3	36.03	36.35	30	7,821	0.38%
2018/01/30	5	36.00	0	0.00	36.00	5	7,885	0.06%
2018/01/29	13	37.03	52	37.01	36.80	-39	7,843	-0.50%
2018/01/26	5	36.20	17	36.30	36.75	-12	7,745	-0.15%
2018/01/25	9	36.35	0	0.00	36.30	9	7,773	0.12%
2018/01/24	0	0.00	1	36.30	36.40	-1	7,716	-0.01%
2018/01/23	1	36.15	4	36.36	36.20	-3	7,677	-0.04%
2018/01/22	19	36.91	1	37.00	36.50	18	7,596	0.24%
2018/01/19	52	36.15	6	36.21	36.25	46	7,354	0.63%
2018/01/18	19	35.95	19	36.03	35.55	0	7,177	0.00%
2018/01/17	3	36.15	23	36.22	36.10	-20	7,099	-0.28%
2018/01/16	2	36.10	12	36.13	36.05	-10	7,055	-0.14%
2018/01/15	29	36.49	43	36.36	36.20	-14	6,974	-0.20%
2018/01/12	23	35.13	4	35.59	35.85	19	6,763	0.28%
2018/01/11	18	34.88	0	0.00	35.20	18	6,616	0.27%
2018/01/10	10	34.99	1	35.20	35.00	9	6,551	0.14%
2018/01/09	53	34.71	48	34.44	35.00	5	6,503	0.08%
2018/01/08	22	35.56	39	34.98	34.65	-17	6,354	-0.27%
2018/01/05	5	34.81	10	34.65	35.20	-5	6,109	-0.08%
2018/01/04	31	35.03	37	34.51	34.85	-6	5,920	-0.10%
2018/01/03	7	34.53	18	34.08	34.05	-11	5,727	-0.19%
2018/01/02	1	33.25	7	33.05	33.40	-6	5,460	-0.11%