瀚宇博 (5469)-第一金-桃園券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.1
漲跌
▼1.6
漲幅
-2.82%
成交量
8,077張
產業
上市電子零組件類股
587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

瀚宇博 (5469)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/17	3	55.60	1	56.00	55.10	2	6,296	0.03%
2024/05/16	7.4	58.31	3	58.83	56.70	4.4	6,230	0.07%
2024/05/15	14	59.35	15.2	59.33	58.60	-1.2	6,239	-0.02%
2024/05/14	3	56.40	0	0.00	56.60	3	6,045	0.05%
2024/05/13	0	54.80	8	55.15	55.40	-8	6,033	-0.13%
2024/05/10	0	55.00	0	0.00	54.90	0	6,077	0.00%
2024/05/09	0	55.70	11	55.73	55.10	-11	6,070	-0.18%
2024/05/08	1	55.10	9	54.93	55.50	-8	6,077	-0.13%
2024/05/07	2	54.20	0	0.00	54.70	2	6,135	0.03%
2024/05/06	19	54.33	9	54.40	54.50	10	6,276	0.16%
2024/05/03	7	54.90	12	54.78	54.30	-5	6,448	-0.08%
2024/05/02	11	54.88	1	55.40	54.90	10	6,426	0.16%
2024/04/30	6	56.40	6	56.30	56.10	0	6,464	0.00%
2024/04/29	1	56.60	18	56.00	56.70	-17	6,448	-0.26%
2024/04/26	4	55.30	4	55.80	55.20	0	6,445	0.00%
2024/04/25	9	55.20	9	55.90	55.20	0	6,443	0.00%
2024/04/24	0	55.71	1	55.30	55.60	-1	6,451	-0.02%
2024/04/23	1	54.51	0	0.00	54.50	1	6,463	0.02%
2024/04/22	0	55.30	0	0.00	54.40	0	6,473	0.00%
2024/04/19	0	0.00	1	56.50	55.70	-1	6,440	-0.02%
2024/04/18	0	56.60	0	0.00	56.60	0	6,405	0.00%
2024/04/17	2	56.70	0	0.00	56.60	2	6,406	0.03%
2024/04/16	2	56.50	1	57.30	56.70	1	6,398	0.02%
2024/04/15	3	58.40	0	0.00	58.40	3	6,339	0.05%
2024/04/12	8	59.70	8	60.29	58.90	0	6,323	0.00%
2024/04/11	20	59.38	3	59.30	59.50	17	6,319	0.27%
2024/04/10	10	60.56	0	0.00	60.20	10	6,284	0.16%
2024/04/09	4	60.95	0	0.00	60.70	4	6,302	0.06%
2024/04/03	0	60.90	3	60.90	61.30	-3	6,339	-0.05%
2024/04/02	2	62.20	3	61.37	61.20	-1	6,315	-0.02%
2024/04/01	8	60.88	9	61.28	61.00	-1	6,277	-0.02%
2024/03/29	12	61.99	10	62.80	60.80	2	6,201	0.03%
2024/03/28	12	65.42	25	64.92	63.20	-13	5,938	-0.22%
2024/03/27	20	63.42	11.1	63.45	63.60	8.9	5,614	0.16%
2024/03/26	3	61.37	4	61.58	60.90	-1	5,491	-0.02%
2024/03/25	8	63.35	5	62.86	62.50	3	5,434	0.06%
2024/03/22	14.1	65.45	7	62.44	62.40	7.1	5,361	0.13%
2024/03/21	16	67.21	20	67.18	67.00	-4	5,175	-0.08%
2024/03/20	5	62.90	10	64.03	64.90	-5	4,423	-0.11%
2024/03/19	3	59.00	8	59.05	59.00	-5	4,056	-0.12%
2024/03/18	1	56.70	10	56.43	56.50	-9	3,911	-0.23%
2024/03/15	1	56.10	7	56.13	55.70	-6	3,869	-0.16%
2024/03/14	5	55.20	3.2	55.52	55.20	1.8	3,855	0.05%
2024/03/13	0	0.00	11	54.47	54.70	-11	3,876	-0.28%
2024/03/12	9	54.49	7	54.46	55.00	2	3,920	0.05%
2024/03/11	8	53.51	6	54.23	53.30	2	3,909	0.05%
2024/03/08	2.2	55.57	7	55.66	54.90	-4.8	3,921	-0.12%
2024/03/07	1	57.80	0	0.00	57.40	1	4,168	0.02%
2024/03/06	3	58.13	4	58.20	58.30	-1	4,347	-0.02%
2024/03/05	1.1	57.66	0	0.00	58.30	1.1	4,428	0.02%
2024/03/04	0.6	57.85	0	0.00	57.80	0.6	4,425	0.01%
2024/03/01	18	57.28	8	57.30	57.50	10	4,423	0.23%
2024/02/29	0	56.90	0	0.00	56.60	0	4,403	0.00%
2024/02/27	17	57.78	10	57.50	57.20	7	4,392	0.16%
2024/02/26	1.2	57.88	0	0.00	57.80	1.2	4,359	0.03%
2024/02/23	7.7	59.29	1	58.40	58.40	6.7	4,341	0.15%
2024/02/22	1	61.90	4	62.05	62.00	-3	4,255	-0.07%
2024/02/21	3	61.90	0	0.00	62.10	3	4,307	0.07%
2024/02/20	1	62.50	0	0.00	62.50	1	4,307	0.02%
2024/02/19	0.3	62.10	3	61.80	62.00	-2.7	4,259	-0.06%
2024/02/16	5	61.68	5	61.90	61.50	0	4,232	0.00%
2024/02/15	0	0.00	4	59.70	60.00	-4	4,144	-0.10%
2024/02/05	3	58.70	2	58.60	58.60	1	4,096	0.02%
2024/02/02	0	0.00	7	57.93	58.40	-7	4,061	-0.17%
2024/02/01	1	56.90	5	57.44	57.50	-4	4,019	-0.10%
2024/01/31	0	0.00	2	57.00	57.00	-2	4,006	-0.05%
2024/01/30	5	57.00	5	57.14	56.70	0	4,010	0.00%
2024/01/29	9	57.82	10	57.70	57.80	-1	3,956	-0.03%
2024/01/26	8.2	56.95	3	56.87	57.00	5.2	3,827	0.14%
2024/01/25	1	54.80	0	0.00	54.60	1	3,692	0.03%
2024/01/24	8	55.80	5	55.82	55.30	3	3,832	0.08%
2024/01/23	2	54.70	7	55.11	55.30	-5	3,953	-0.13%
2024/01/22	3	54.80	1	54.80	54.70	2	3,950	0.05%
2024/01/19	1	53.50	0	0.00	53.80	1	3,946	0.03%
2024/01/17	3	54.17	5	54.20	53.60	-2	3,973	-0.05%
2024/01/16	5	53.90	10.1	54.10	54.90	-5.1	3,965	-0.13%
2024/01/15	0	0.00	7.2	54.57	54.40	-7.2	3,963	-0.18%
2024/01/12	2	53.20	0	0.00	53.70	2	3,976	0.05%
2024/01/11	10	54.00	0.3	54.07	53.90	9.7	3,973	0.24%
2024/01/10	20	54.28	76.3	53.76	54.00	-56.3	4,002	-1.41%
2024/01/09	49	54.50	47	54.50	54.60	2	4,001	0.05%
2024/01/08	56	55.00	0.5	55.00	55.00	55.5	4,006	1.39%
2024/01/05	1	55.50	0	0.00	55.30	1	4,023	0.02%
2024/01/04	1	55.60	2	55.65	55.80	-1	4,024	-0.02%
2024/01/03	10.2	55.22	70.5	55.69	55.40	-60.3	4,078	-1.48%
2024/01/02	59.2	55.25	1	55.50	55.40	58.2	4,104	1.42%
2023/12/29	3.4	54.92	0	0.00	55.30	3.4	4,103	0.08%
2023/12/27	1.5	54.20	0	0.00	54.20	1.5	4,021	0.04%
2023/12/26	4.5	54.00	0	0.00	54.20	4.5	4,024	0.11%
2023/12/25	1	54.30	0	0.00	54.00	1	4,015	0.02%
2023/12/22	18	55.05	81	54.36	54.50	-63	4,009	-1.57%
2023/12/21	63	55.28	0	0.00	54.80	63	3,997	1.58%
2023/12/20	2	55.90	0	0.00	55.60	2	3,986	0.05%
2023/12/19	3	56.17	12	57.50	56.00	-9	3,976	-0.23%
2023/12/18	5	60.30	0	0.00	57.90	5	3,957	0.13%
2023/12/15	9	63.03	0	0.00	62.80	9	3,906	0.23%
2023/12/14	9	63.04	10	62.51	63.00	-1	3,881	-0.03%
2023/12/13	1	61.50	0	0.00	61.80	1	3,880	0.03%
2023/12/12	1	61.60	3	61.97	61.60	-2	3,936	-0.05%
2023/12/11	2	61.65	0	0.00	61.40	2	3,996	0.05%
2023/12/08	1.1	63.36	1	63.40	63.20	0.1	4,038	0.00%
2023/12/07	27	63.51	69	63.11	63.70	-42	4,058	-1.03%
2023/12/06	32.2	62.88	24	63.22	62.90	8.2	4,065	0.20%
2023/12/05	54	61.84	5	61.60	62.10	49	4,062	1.21%
2023/12/04	33	63.32	104	62.95	62.90	-71	4,137	-1.72%	大賣/
2023/12/01	38	58.74	35	58.82	59.10	3	4,059	0.07%
2023/11/30	15	56.96	13	57.22	56.80	2	4,112	0.05%
2023/11/29	8	55.81	7	55.83	56.00	1	4,055	0.02%
2023/11/28	7	55.30	20	55.20	55.10	-13	4,096	-0.32%
2023/11/27	7	55.60	7	55.03	55.00	0	4,158	0.00%
2023/11/24	16	55.36	15	55.49	55.30	1	4,212	0.02%
2023/11/22	12	54.98	11	55.01	54.80	1	4,270	0.02%
2023/11/21	67	56.36	61	56.77	55.30	6	4,299	0.14%
2023/11/20	9	55.81	7	56.10	56.10	2	4,373	0.05%
2023/11/17	6	53.92	22	54.23	55.20	-16	4,361	-0.37%
2023/11/16	19	53.69	7	53.77	53.60	12	4,418	0.27%
2023/11/15	9	53.77	11	53.98	53.70	-2	4,515	-0.04%
2023/11/14	1	53.00	0	0.00	52.90	1	4,598	0.02%
2023/11/13	5	52.82	6	53.10	53.00	-1	4,744	-0.02%
2023/11/10	6	53.50	0	0.00	53.30	6	4,800	0.12%
2023/11/09	17	54.49	5	54.30	54.50	12	4,906	0.24%
2023/11/08	6	55.28	6	54.80	54.60	0	4,939	0.00%
2023/11/07	3	55.80	10	55.34	55.10	-7	5,035	-0.14%
2023/11/06	8	55.06	2	55.50	55.70	6	5,133	0.12%
2023/11/03	10	55.86	19	54.94	54.70	-9	5,245	-0.17%
2023/11/02	17	56.24	9	56.48	56.20	8	5,263	0.15%
2023/11/01	14	54.43	13	55.20	55.20	1	5,253	0.02%
2023/10/31	50	56.48	6	56.32	55.70	44	5,125	0.86%
2023/10/30	0	0.00	0.1	54.60	54.50	-0.1	4,977	0.00%
2023/10/27	5	54.50	5	54.20	54.40	0	5,008	0.00%
2023/10/26	1	54.30	0	0.00	54.00	1	5,108	0.02%
2023/10/24	0	0.00	1	54.30	54.50	-1	5,117	-0.02%
2023/10/20	3	51.80	0	0.00	52.40	3	5,386	0.06%
2023/10/16	0	0.00	5	53.90	53.90	-5	5,743	-0.09%
2023/10/13	8	54.48	58	54.10	54.20	-50	6,203	-0.81%
2023/10/12	51	55.60	0.1	55.60	55.40	50.9	6,578	0.77%
2023/10/11	56	55.92	59	54.79	55.20	-3	6,710	-0.04%
2023/10/06	1	58.20	51	57.52	56.40	-50	6,638	-0.75%
2023/10/05	10	58.90	0	0.00	58.90	10	6,601	0.15%
2023/10/04	41	58.94	0	59.00	59.20	41	6,591	0.62%
2023/10/03	2	59.60	9	59.66	59.50	-7	6,600	-0.11%
2023/10/02	1	60.20	2	60.50	60.40	-1	6,605	-0.02%
2023/09/28	0	0.00	2	59.25	59.40	-2	6,596	-0.03%
2023/09/27	1	58.00	1	58.00	58.90	0	6,608	0.00%
2023/09/26	2	60.40	2	59.30	59.00	0	6,612	0.00%
2023/09/25	2	59.90	3	60.13	60.40	-1	6,629	-0.02%
2023/09/22	3	58.60	9	58.11	58.50	-6	6,613	-0.09%
2023/09/21	1	58.20	0	0.00	58.50	1	6,655	0.02%
2023/09/20	3	59.40	2.1	59.59	59.40	0.9	6,790	0.01%
2023/09/19	0	61.40	1	61.70	61.30	-1	6,775	-0.01%
2023/09/18	0	0.00	1	61.10	60.90	-1	6,806	-0.01%
2023/09/15	1	60.80	6	60.73	60.80	-5	6,861	-0.07%
2023/09/14	0	0.00	1	60.50	60.50	-1	6,871	-0.01%
2023/09/13	2	59.75	1	59.90	60.10	1	6,876	0.01%
2023/09/12	11	58.60	11	58.89	59.10	0	6,857	0.00%
2023/09/11	1	57.20	2.2	57.35	57.20	-1.2	6,784	-0.02%
2023/09/08	1.2	58.98	2	59.00	59.30	-0.8	6,697	-0.01%
2023/09/07	4	59.63	2	59.15	59.40	2	6,658	0.03%
2023/09/06	2	58.55	6	58.48	58.80	-4	6,563	-0.06%
2023/09/05	8	56.03	13	56.93	57.50	-5	6,516	-0.08%
2023/09/04	0	0.00	4	55.03	55.00	-4	6,285	-0.06%
2023/09/01	1	54.40	0	0.00	54.40	1	6,286	0.02%
2023/08/31	3.1	54.42	2	54.95	55.20	1.1	6,233	0.02%
2023/08/30	2.1	53.70	6	53.83	53.90	-4	6,198	-0.06%
2023/08/29	5	52.30	6	52.40	52.70	-1	6,168	-0.02%
2023/08/28	3	52.57	1.2	52.62	52.60	1.8	6,177	0.03%
2023/08/25	0	0.00	8	54.06	54.00	-8	6,187	-0.13%
2023/08/24	16	53.06	42.3	53.21	53.70	-26.3	6,151	-0.43%
2023/08/23	5	54.70	5	54.80	54.60	0	6,020	0.00%
2023/08/22	4.1	54.16	0	0.00	54.80	4.1	6,010	0.07%
2023/08/21	23.1	54.58	22	54.67	54.70	1.1	5,967	0.02%
2023/08/18	7	53.26	9	53.97	53.30	-2	5,889	-0.03%
2023/08/17	6.2	52.76	1	53.20	54.20	5.2	5,784	0.09%
2023/08/15	14.1	51.84	22	51.73	52.20	-8	5,601	-0.14%
2023/08/14	6.2	49.91	5	50.68	50.40	1.2	5,497	0.02%
2023/08/11	13	49.96	17	50.55	50.80	-4	5,473	-0.07%
2023/08/10	4	49.91	1	50.50	50.30	3	5,409	0.06%
2023/08/09	39.2	50.56	41	50.52	50.80	-1.9	5,299	-0.03%
2023/08/08	22	49.64	44	49.96	49.95	-22	5,202	-0.42%
2023/08/07	22	49.64	1	49.00	49.75	21	5,164	0.41%
2023/08/04	2	47.35	2	48.15	48.05	0	5,138	0.00%
2023/08/02	2	47.40	6	47.48	47.60	-4	5,135	-0.08%
2023/08/01	2	48.95	8.8	49.20	48.95	-6.8	5,127	-0.13%
2023/07/31	15	50.20	67	50.63	49.65	-52	5,123	-1.01%
2023/07/28	6	48.74	8	49.08	49.40	-2	5,108	-0.04%
2023/07/27	7.6	49.34	4	49.36	49.20	3.6	5,086	0.07%
2023/07/26	21	49.96	2	50.30	49.25	19	5,055	0.38%
2023/07/25	49	50.78	13	50.25	50.70	36	4,978	0.72%
2023/07/24	12	48.23	20	48.49	49.20	-8	4,760	-0.17%
2023/07/21	17	46.56	16	47.10	47.50	1	4,657	0.02%
2023/07/20	2	46.68	0	0.00	46.80	2	4,612	0.04%
2023/07/19	17	48.75	13	49.27	47.55	4	4,538	0.09%
2023/07/18	25	50.27	2	51.15	50.20	23	4,397	0.52%
2023/07/17	3	52.23	4	53.90	54.40	-1	3,923	-0.03%
2023/07/14	0	0.00	14	48.98	49.50	-14	3,526	-0.40%
2023/07/13	1	47.45	2	47.85	47.50	-1	3,369	-0.03%
2023/07/12	4	47.55	1	47.65	47.50	3	3,355	0.09%
2023/07/11	2	47.70	10	47.60	47.90	-8	3,335	-0.24%
2023/07/07	1	47.90	0	0.00	48.10	1	3,346	0.03%
2023/07/06	0	0.00	64.3	48.41	48.50	-64.3	3,390	-1.90%
2023/07/05	1	48.80	8	48.39	48.05	-7	3,435	-0.20%
2023/07/04	31	47.94	2	47.98	48.00	29	3,524	0.82%
2023/07/03	2	48.88	30	48.89	48.65	-28	3,480	-0.80%
2023/06/30	1	47.65	0	0.00	48.05	1	3,428	0.03%
2023/06/29	1	48.25	4	48.15	48.35	-3	3,397	-0.09%
2023/06/28	0	0.00	7	48.15	48.20	-7	3,311	-0.21%
2023/06/27	1	47.20	4	46.61	46.70	-3	3,114	-0.10%
2023/06/26	2	46.43	2	46.58	46.70	0	3,031	0.00%
2023/06/21	5	46.18	10	46.28	45.60	-5	2,969	-0.17%
2023/06/20	0	0.00	23	44.83	45.20	-23	2,867	-0.80%
2023/06/19	1	43.95	3	44.40	44.75	-2	2,778	-0.07%
2023/06/16	3	43.53	4	43.89	44.05	-1	2,707	-0.04%
2023/06/15	1	43.35	0	0.00	43.60	1	2,629	0.04%
2023/06/14	0	0.00	2	43.50	43.45	-2	2,612	-0.08%
2023/06/13	1	42.90	29	43.05	43.25	-28	2,596	-1.08%
2023/06/12	5	42.96	1	43.25	42.30	4	2,541	0.16%
2023/06/09	21	44.60	6	44.03	44.00	15	2,453	0.61%
2023/06/08	1	43.85	1	43.50	43.20	0	2,267	0.00%
2023/06/07	0	0.00	2	43.55	43.55	-2	2,246	-0.09%
2023/06/06	1	43.15	0	0.00	43.25	1	2,205	0.05%
2023/06/05	1	43.25	1	43.05	43.30	0	2,195	0.00%
2023/06/02	0	0.00	1	42.45	42.35	-1	2,151	-0.05%
2023/05/31	6	42.06	0	0.00	42.20	6	2,097	0.29%
2023/05/30	0	0.00	2	41.50	41.60	-2	2,032	-0.10%
2023/05/29	0	0.00	2	41.40	41.75	-2	2,016	-0.10%
2023/05/26	0	0.00	1	41.75	40.80	-1	1,999	-0.05%
2023/05/25	1	42.40	1	41.95	42.40	0	1,945	0.00%
2023/05/23	2	40.80	0	0.00	40.90	2	1,864	0.11%
2023/05/16	16	39.30	11	39.68	39.70	5	1,785	0.28%
2023/05/15	1	38.80	0	0.00	39.00	1	1,734	0.06%
2023/05/10	10	39.40	10	39.10	39.10	0	1,647	0.00%
2023/05/08	0	0.00	1	38.70	38.90	-1	1,586	-0.06%
2023/05/05	2	38.58	46	38.81	38.45	-44	1,547	-2.84%
2023/05/04	62	39.16	12	38.86	39.10	50	1,518	3.29%
2023/05/03	0	0.00	3	37.27	37.30	-3	1,424	-0.21%
2023/05/02	0	0.00	1	37.85	37.85	-1	1,419	-0.07%
2023/04/28	0	0.00	2	37.98	37.95	-2	1,422	-0.14%
2023/04/27	0	0.00	1	37.70	37.65	-1	1,412	-0.07%
2023/04/26	1	37.50	7	37.11	37.50	-6	1,403	-0.43%
2023/04/25	2	37.70	0	0.00	36.85	2	1,395	0.14%
2023/04/24	2	37.53	2	37.60	37.75	0	1,381	0.00%
2023/04/21	2	38.93	2	38.00	37.25	0	1,378	0.00%
2023/04/20	0	0.00	2	38.60	38.35	-2	1,299	-0.15%
2023/04/19	1	38.40	0	0.00	38.45	1	1,285	0.08%
2023/04/18	2	38.15	0	0.00	37.95	2	1,264	0.16%
2023/04/17	0	0.00	1	38.10	38.15	-1	1,256	-0.08%
2023/04/14	1	38.25	0	0.00	38.25	1	1,238	0.08%
2023/04/13	1	38.70	0	0.00	38.60	1	1,211	0.08%
2023/04/12	1	39.25	3	39.07	39.00	-2	1,182	-0.17%
2023/04/11	1	38.75	8	38.56	38.85	-7	1,133	-0.62%
2023/04/10	5	37.77	6	37.98	37.70	-1	1,047	-0.10%
2023/04/07	9	36.97	3	37.18	37.25	6	953	0.63%
2023/03/31	0	0.00	3	35.62	35.55	-3	821	-0.36%
2023/03/30	1	35.35	2	35.45	35.35	-1	814	-0.12%
2023/03/27	0	0.00	1	35.85	35.55	-1	814	-0.12%
2023/03/24	1	35.55	3	35.70	35.75	-2	822	-0.24%
2023/03/23	1	35.10	0	0.00	35.25	1	800	0.12%
2023/03/21	1	34.90	1	34.90	34.95	0	790	0.00%
2023/03/16	1	33.60	2	33.50	33.50	-1	773	-0.13%
2023/03/10	5	34.75	5	34.60	34.45	0	823	0.00%
2023/03/09	1	35.25	0	0.00	35.25	1	829	0.12%
2023/03/08	5	35.55	0	0.00	35.50	5	839	0.60%
2023/03/07	1	35.35	4	35.45	35.40	-3	837	-0.36%
2023/03/03	1	34.85	0	0.00	34.85	1	838	0.12%
2023/03/01	1	34.25	0	0.00	34.25	1	836	0.12%
2023/02/24	1	34.35	0	0.00	34.45	1	842	0.12%
2023/02/21	4	34.51	5	34.50	34.50	-1	863	-0.12%
2023/02/20	0	0.00	6	34.70	34.80	-6	889	-0.67%
2023/02/17	2	34.40	0	0.00	34.50	2	892	0.22%
2023/02/16	2	33.90	1	33.90	33.90	1	879	0.11%
2023/02/15	4	33.46	0	0.00	33.55	4	895	0.45%
2023/02/03	1	33.55	0	0.00	33.70	1	1,346	0.07%
2023/02/02	1	33.65	0	0.00	33.70	1	1,338	0.07%
2023/01/31	2	32.65	0	0.00	32.70	2	1,311	0.15%
2023/01/16	1	31.70	0	0.00	31.55	1	1,292	0.08%
2023/01/13	1	31.90	0	0.00	31.80	1	1,290	0.08%
2023/01/12	1	32.05	0	0.00	32.05	1	1,287	0.08%
2022/12/29	0	0.00	1	31.40	31.40	-1	1,313	-0.08%
2022/12/28	1	31.65	0	0.00	31.65	1	1,316	0.08%
2022/12/26	1	32.05	0	0.00	32.15	1	1,313	0.08%
2022/12/23	1	31.65	0	0.00	31.65	1	1,315	0.08%
2022/12/16	0	0.00	2	32.85	32.80	-2	1,331	-0.15%
2022/12/12	1	32.90	0	0.00	33.00	1	1,302	0.08%
2022/12/07	1	33.35	0	0.00	33.35	1	1,304	0.08%
2022/12/06	3	34.38	12	35.10	34.15	-9	1,304	-0.69%
2022/12/05	0	0.00	1	35.55	35.35	-1	1,281	-0.08%
2022/12/02	10	35.10	1	35.15	35.20	9	1,274	0.71%
2022/11/30	0	0.00	13	34.40	34.25	-13	1,244	-1.04%
2022/11/28	14	33.85	0	0.00	33.90	14	1,233	1.14%
2022/11/18	2	34.43	1	34.45	34.25	1	1,209	0.08%
2022/11/17	2	34.33	0	0.00	34.80	2	1,194	0.17%
2022/11/16	2	34.15	1	34.20	34.35	1	1,184	0.08%
2022/11/15	0	0.00	4	34.10	34.10	-4	1,155	-0.35%
2022/11/14	2	34.05	0	0.00	33.85	2	1,153	0.17%
2022/11/11	4	33.91	0	0.00	33.65	4	1,144	0.35%
2022/11/08	0	0.00	3	33.55	33.50	-3	1,149	-0.26%
2022/11/03	0	0.00	2	33.35	33.40	-2	1,062	-0.19%
2022/11/02	2	32.58	0	0.00	33.05	2	1,017	0.20%
2022/11/01	0	0.00	4	31.19	31.60	-4	851	-0.47%
2022/10/26	1	28.00	0	0.00	27.70	1	846	0.12%
2022/10/24	1	28.60	0	0.00	28.35	1	850	0.12%
2022/10/20	1	28.15	0	0.00	28.50	1	850	0.12%
2022/10/17	1	27.80	3	28.07	28.30	-2	851	-0.23%
2022/10/12	0	0.00	5	28.75	28.50	-5	842	-0.59%
2022/10/07	0	0.00	4	30.30	30.20	-4	837	-0.48%
2022/10/04	0	0.00	1	29.40	29.60	-1	839	-0.12%
2022/09/30	0	0.00	2	28.40	29.10	-2	848	-0.24%
2022/09/29	0	0.00	4	28.80	28.75	-4	857	-0.47%
2022/09/26	4	29.95	0	0.00	29.50	4	838	0.48%
2022/09/21	0	0.00	2	31.35	31.10	-2	855	-0.23%
2022/09/16	2	31.55	0	0.00	31.20	2	859	0.23%
2022/09/14	1	31.90	0	0.00	32.00	1	873	0.11%
2022/09/13	0	0.00	4	32.58	32.60	-4	886	-0.45%
2022/09/08	0	0.00	2	31.90	32.10	-2	897	-0.22%
2022/09/06	4	31.60	0	0.00	31.45	4	905	0.44%
2022/09/05	0	0.00	1	32.10	32.15	-1	902	-0.11%
2022/09/01	7	32.35	0	0.00	32.45	7	899	0.78%
2022/08/31	1	31.95	2	32.80	32.75	-1	889	-0.11%
2022/08/26	0	0.00	2	32.25	32.15	-2	870	-0.23%
2022/08/22	1	31.95	0	0.00	31.85	1	906	0.11%
2022/08/19	5	32.10	2	32.35	32.30	3	901	0.33%
2022/08/16	0	0.00	1	31.95	32.05	-1	872	-0.11%
2022/08/15	2	30.85	6	31.53	31.70	-4	850	-0.47%
2022/08/12	1	30.55	0	0.00	30.75	1	817	0.12%
2022/08/11	0	0.00	2	30.60	30.55	-2	806	-0.25%
2022/08/08	4	31.73	0	0.00	31.80	4	789	0.51%
2022/07/26	5	32.80	0	0.00	32.35	5	860	0.58%
2022/07/22	2	33.18	0	0.00	33.15	2	882	0.23%
2022/07/21	0	0.00	2	33.10	33.35	-2	888	-0.22%
2022/07/18	0	0.00	2	32.55	32.45	-2	886	-0.23%
2022/07/15	0	0.00	3	31.97	32.05	-3	884	-0.34%
2022/07/13	0	0.00	10	30.87	30.80	-10	878	-1.14%
2022/07/12	4	30.09	22	29.97	30.00	-18	880	-2.04%
2022/07/11	2	30.90	0	0.00	30.90	2	877	0.23%
2022/07/08	0	0.00	3	31.75	31.40	-3	887	-0.34%
2022/07/07	0	0.00	2	30.75	31.00	-2	899	-0.22%
2022/07/06	2	30.35	0	0.00	30.15	2	897	0.22%
2022/07/05	2	30.55	4	31.00	31.15	-2	916	-0.22%
2022/07/01	3	30.87	0	0.00	30.00	3	941	0.32%
2022/06/24	0	0.00	2	33.00	33.00	-2	934	-0.21%
2022/06/23	2	32.35	2	32.85	32.20	0	939	0.00%
2022/06/22	3	32.60	0	0.00	32.10	3	929	0.32%
2022/06/21	1	32.80	2	33.15	33.40	-1	921	-0.11%
2022/06/20	2	33.15	1	33.90	32.55	1	919	0.11%
2022/06/17	3	33.80	0	0.00	33.80	3	899	0.33%
2022/06/16	2	34.70	0	0.00	34.30	2	896	0.22%
2022/06/13	3	35.28	0	0.00	35.10	3	907	0.33%
2022/06/09	0	0.00	1	36.45	36.45	-1	916	-0.11%
2022/06/06	2	36.80	0	0.00	36.80	2	938	0.21%
2022/06/02	25	37.28	2	37.55	37.20	23	962	2.39%
2022/06/01	1	37.35	2	37.20	37.05	-1	970	-0.10%
2022/05/26	2	36.60	2	36.95	36.50	0	995	0.00%
2022/05/25	2	36.30	0	0.00	36.40	2	1,013	0.20%
2022/05/23	0	0.00	30	36.13	36.45	-30	1,099	-2.73%
2022/05/16	0	0.00	4	35.65	35.75	-4	1,351	-0.30%
2022/05/12	2	34.00	0	0.00	33.85	2	1,342	0.15%
2022/05/10	5	35.38	2	35.20	35.25	3	1,316	0.23%
2022/05/09	5	35.89	0	0.00	35.40	5	1,311	0.38%
2022/05/06	4.3	37.60	0	0.00	37.65	4.3	1,275	0.33%
2022/05/04	3	37.95	0	0.00	37.95	3	1,266	0.24%
2022/04/29	2	38.55	0	0.00	38.55	2	1,251	0.16%
2022/04/25	2	39.40	0	0.00	39.25	2	1,240	0.16%
2022/04/18	2	39.55	0	0.00	39.80	2	1,285	0.16%
2022/04/15	2	40.05	0	0.00	40.05	2	1,291	0.15%
2022/04/13	0	0.00	2	40.70	40.95	-2	1,318	-0.15%
2022/04/12	1	39.35	0	0.00	39.40	1	1,319	0.08%
2022/04/11	4	39.88	0	0.00	39.70	4	1,327	0.30%
2022/04/08	2	40.85	0	0.00	40.80	2	1,313	0.15%
2022/04/07	4	41.23	0	0.00	40.75	4	1,314	0.30%
2022/04/01	1	41.95	0	0.00	42.00	1	1,312	0.08%
2022/03/31	1	42.25	0	0.00	42.30	1	1,333	0.08%
2022/03/24	12	43.05	0	0.00	43.10	12	1,391	0.86%
2022/03/21	0	0.00	10	42.95	42.75	-10	1,392	-0.72%
2022/03/17	0	0.00	2	42.25	42.25	-2	1,409	-0.14%
2022/03/15	2	41.55	0	0.00	41.60	2	1,424	0.14%
2022/03/10	0	0.00	1	42.40	42.35	-1	1,475	-0.07%
2022/03/08	2	41.45	0	0.00	41.35	2	1,486	0.13%
2022/03/04	0.2	44.35	1	44.15	44.15	-0.8	1,471	-0.06%
2022/03/01	0	0.00	22	44.83	44.90	-22	1,509	-1.46%
2022/02/24	2	44.45	1	44.40	44.10	1	1,501	0.07%
2022/02/23	2	44.85	1	44.80	44.95	1	1,485	0.07%
2022/02/22	2	44.93	1	44.75	44.90	1	1,495	0.07%
2022/02/21	1	43.90	5	44.40	44.60	-4	1,433	-0.28%
2022/02/18	14	44.26	1	44.40	44.40	13	1,465	0.89%
2022/02/17	11	43.93	2	44.10	43.80	9	1,676	0.54%
2022/02/14	7	41.85	0	0.00	41.95	7	1,751	0.40%
2022/01/26	1	41.75	0	0.00	41.60	1	1,872	0.05%
2022/01/24	2	42.13	0	0.00	42.25	2	1,978	0.10%
2022/01/21	1	42.80	0	0.00	42.55	1	1,980	0.05%
2022/01/17	10	42.50	0	0.00	43.20	10	1,996	0.50%
2022/01/13	1	43.10	0	0.00	43.05	1	1,984	0.05%
2022/01/11	3	42.95	0	0.00	42.80	3	1,972	0.15%
2022/01/10	1	43.40	0	0.00	43.35	1	1,956	0.05%
2022/01/07	2	43.73	0	0.00	43.50	2	1,951	0.10%
2022/01/06	2	44.40	0	0.00	44.25	2	1,934	0.10%
2022/01/05	4	44.94	1	45.00	44.65	3	1,930	0.16%
2022/01/03	0	0.00	3	45.27	45.05	-3	1,912	-0.16%
2021/12/30	1	45.30	0	0.00	45.40	1	1,914	0.05%
2021/12/27	1	45.65	6	45.70	45.60	-5	1,941	-0.26%
2021/12/24	1	45.40	0	0.00	45.25	1	1,963	0.05%
2021/12/23	0.2	44.55	0	0.00	44.60	0.2	1,925	0.01%
2021/12/21	0.2	44.00	0	0.00	44.15	0.2	1,975	0.01%
2021/12/20	1	43.85	0	0.00	44.00	1	1,983	0.05%
2021/12/16	1	44.25	0	0.00	44.25	1	1,983	0.05%
2021/12/13	1	44.45	0	0.00	44.40	1	1,985	0.05%
2021/12/10	3	44.82	0	0.00	44.70	3	1,982	0.15%
2021/12/06	0	0.00	2	44.75	44.85	-2	1,989	-0.10%
2021/12/01	2	45.10	0	0.00	45.20	2	1,995	0.10%
2021/11/30	0	0.00	3	45.18	44.55	-3	1,997	-0.15%
2021/11/26	1	44.60	2	44.90	44.45	-1	1,972	-0.05%
2021/11/25	2	45.58	1	45.85	45.50	1	1,953	0.05%
2021/11/23	1	45.90	0	0.00	45.90	1	1,949	0.05%
2021/11/19	2	46.20	55	45.77	45.70	-53	1,923	-2.76%
2021/11/18	2	46.45	30	46.64	46.40	-28	1,899	-1.47%
2021/11/16	94	47.30	82	47.01	47.15	12	1,842	0.65%
2021/11/15	0	0.00	1.1	45.00	46.50	-1.1	1,600	-0.07%
2021/11/09	1	44.55	2	44.55	44.65	-1	1,609	-0.06%
2021/11/08	1	43.80	0	0.00	44.10	1	1,610	0.06%
2021/11/04	0	0.00	2	43.90	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	4	43.26	43.30	-4	1,714	-0.23%
2021/11/02	4	42.88	1.2	43.85	42.65	2.8	1,793	0.16%
2021/11/01	0	0.00	7	42.72	42.90	-7	1,853	-0.38%
2021/10/29	0	0.00	4	41.55	41.70	-4	1,851	-0.22%
2021/10/28	0	0.00	5	41.76	41.45	-5	1,871	-0.27%
2021/10/27	0	0.00	2	41.35	41.60	-2	1,899	-0.11%
2021/10/22	8	40.75	1	40.60	40.60	7	1,946	0.36%
2021/10/19	0	0.00	2	40.35	40.40	-2	2,028	-0.10%
2021/10/13	1	39.10	0	0.00	38.90	1	2,194	0.05%
2021/10/12	2	39.60	0	0.00	39.55	2	2,206	0.09%
2021/10/06	2	39.03	0	0.00	38.65	2	2,547	0.08%
2021/10/05	0	0.00	10	37.90	39.30	-10	2,620	-0.38%
2021/10/04	1.1	38.86	0	0.00	38.80	1.1	2,663	0.04%
2021/10/01	1.1	39.85	0	0.00	39.75	1.1	2,695	0.04%
2021/09/30	1	40.90	0	0.00	40.95	1	2,690	0.04%
2021/09/29	1.1	41.16	0	0.00	41.15	1.1	2,703	0.04%
2021/09/28	2	41.73	0	0.00	42.00	2	2,742	0.07%
2021/09/27	2	42.80	0	0.00	42.85	2	2,740	0.07%
2021/09/17	0	0.00	14	42.80	43.00	-14	2,864	-0.49%
2021/09/16	0	0.00	1	42.55	42.40	-1	2,908	-0.03%
2021/09/10	2	42.60	2	42.45	42.55	0	3,453	0.00%
2021/09/08	5	41.15	6	41.72	40.85	-1	3,519	-0.03%
2021/09/07	2	41.60	2	41.75	41.70	0	3,544	0.00%
2021/09/01	1	42.35	10	42.15	42.50	-9	3,688	-0.24%
2021/08/31	0	0.00	5	41.90	41.95	-5	3,691	-0.14%
2021/08/27	0	0.00	18	41.49	41.45	-18	3,725	-0.48%
2021/08/24	1	41.15	0.2	41.20	41.00	0.9	3,815	0.02%
2021/08/23	1	40.95	20	41.25	41.60	-19	3,820	-0.50%
2021/08/19	0	0.00	1	40.90	40.80	-1	3,831	-0.03%
2021/08/18	1.3	42.20	1	42.00	42.20	0.3	3,841	0.01%
2021/08/17	1	40.85	1	41.20	40.60	0	3,882	0.00%
2021/08/16	1.2	41.43	0	0.00	41.60	1.2	3,910	0.03%
2021/08/13	8	42.70	0	0.00	41.95	8	3,894	0.21%
2021/08/12	2	44.30	0	0.00	44.30	2	4,118	0.05%
2021/08/11	10	46.60	22	46.96	46.75	-12	4,172	-0.29%
2021/08/10	0	0.00	1	48.10	47.65	-1	4,156	-0.02%
2021/08/09	0	0.00	3	48.65	48.15	-3	4,196	-0.07%
2021/08/06	1	49.35	10	49.20	49.30	-9	4,195	-0.21%
2021/08/05	31	48.86	8	49.16	49.55	23	4,156	0.55%
2021/08/04	0	0.00	4	48.46	48.35	-4	4,121	-0.10%
2021/08/02	1	48.25	8	48.25	48.30	-7	4,211	-0.17%
2021/07/30	1	47.30	0	0.00	47.35	1	4,214	0.02%
2021/07/29	1	47.80	0	0.00	47.85	1	4,246	0.02%
2021/07/27	1	47.50	1	47.55	47.40	0	4,389	0.00%
2021/07/26	1	47.85	0	0.00	47.90	1	4,476	0.02%
2021/07/23	0	0.00	1	47.20	47.30	-1	4,597	-0.02%
2021/07/22	1	47.00	3	46.93	47.10	-2	4,676	-0.04%
2021/07/21	5	46.11	1	46.90	46.25	4	4,687	0.09%
2021/07/20	5	46.64	2	46.70	46.65	3	4,682	0.06%
2021/07/19	2	47.60	1	47.95	47.60	1	4,685	0.02%
2021/07/16	4	48.33	0	0.00	48.40	4	4,759	0.08%
2021/07/15	2	48.13	2	48.18	48.25	0	4,889	0.00%
2021/07/14	2	48.18	75	48.19	48.20	-73	4,920	-1.48%
2021/07/13	6	50.51	15	50.11	49.05	-9	4,891	-0.18%
2021/07/12	1	49.00	5	49.05	49.15	-4	4,678	-0.09%
2021/07/09	3	48.60	9	48.55	48.45	-6	4,617	-0.13%
2021/07/08	0	0.00	4	48.40	48.00	-4	4,671	-0.09%
2021/07/06	3	48.10	0	0.00	48.15	3	4,780	0.06%
2021/07/05	72	47.96	6	48.08	48.40	66	5,033	1.31%
2021/07/02	0	0.00	2	47.28	47.30	-2	5,123	-0.04%
2021/07/01	0.3	47.35	3	47.52	47.15	-2.7	5,162	-0.05%
2021/06/28	1	47.55	0	0.00	48.00	1	5,210	0.02%
2021/06/25	1	47.90	2	47.68	47.55	-1	5,209	-0.02%
2021/06/24	5	48.06	2	48.13	48.15	3	5,229	0.06%
2021/06/23	4	47.73	6	48.28	48.40	-2	5,236	-0.04%
2021/06/22	11	48.65	7	48.22	47.65	4	5,254	0.08%
2021/06/21	1	45.60	0.1	46.05	46.05	0.9	5,322	0.02%
2021/06/18	1	46.15	1	46.20	46.60	0	5,441	0.00%
2021/06/17	1	46.00	1	45.85	46.05	0	5,455	0.00%
2021/06/15	0	0.00	1	45.80	45.85	-1	5,487	-0.02%
2021/06/11	0	0.00	6	45.50	45.15	-6	5,528	-0.11%
2021/06/10	4	44.61	3	44.85	44.80	1	5,529	0.02%
2021/06/09	0	0.00	1	44.50	44.25	-1	5,598	-0.02%
2021/06/08	1	44.25	6	44.30	44.20	-5	5,652	-0.09%
2021/06/07	15	43.64	3	43.35	43.70	12	5,700	0.21%
2021/06/04	1	44.15	0	0.00	44.10	1	5,743	0.02%
2021/06/03	1	44.65	0	0.00	44.65	1	5,781	0.02%
2021/06/01	0	0.00	11	45.16	45.15	-11	5,826	-0.19%
2021/05/31	17	44.45	80	44.31	44.40	-63	5,866	-1.07%
2021/05/28	1	44.40	0	0.00	44.40	1	5,942	0.02%
2021/05/27	8	43.64	8	43.90	44.00	0	6,162	0.00%
2021/05/26	5	44.00	16	43.81	43.90	-11	6,521	-0.17%
2021/05/25	0	0.00	2.9	44.05	44.10	-2.9	6,577	-0.04%
2021/05/24	4	43.01	11	43.07	43.50	-7	6,656	-0.11%
2021/05/21	7	43.46	5	43.55	43.60	2	6,773	0.03%
2021/05/20	40	45.14	12.4	43.92	43.40	27.6	6,861	0.40%
2021/05/19	19	42.37	1	43.35	43.35	18	6,619	0.27%
2021/05/18	1	42.00	1	41.55	42.10	0	6,594	0.00%
2021/05/17	4.2	40.10	3	38.20	38.95	1.2	6,581	0.02%
2021/05/14	5	40.85	3	40.35	40.55	2	6,524	0.03%
2021/05/13	6	39.75	13	40.51	40.30	-7	6,499	-0.11%
2021/05/12	73.2	40.41	0	42.25	40.50	73.2	6,468	1.13%
2021/05/11	1	43.90	0	0.00	43.15	1	6,383	0.02%
2021/05/07	3	45.50	4	46.24	46.25	-1	6,321	-0.02%
2021/05/05	6	45.96	1	45.75	45.25	5	6,321	0.08%
2021/05/04	5	46.35	21	46.69	45.65	-16	6,305	-0.25%
2021/05/03	5	48.40	0	0.00	47.90	5	6,201	0.08%
2021/04/29	9	50.61	77	51.18	49.70	-68	6,115	-1.11%
2021/04/28	13	50.17	15	51.14	51.10	-2	6,010	-0.03%
2021/04/27	4	50.10	2	50.00	49.70	2	6,008	0.03%
2021/04/26	1	50.10	0	0.00	50.20	1	6,016	0.02%
2021/04/23	0	0.00	2	49.95	49.95	-2	6,022	-0.03%
2021/04/22	8	51.26	4	49.66	49.45	4	6,073	0.07%
2021/04/21	5	52.62	1	52.20	51.60	4	6,049	0.07%
2021/04/20	80	51.00	3	50.93	51.40	77	5,941	1.30%
2021/04/16	3	49.87	0	0.00	50.00	3	5,981	0.05%
2021/04/15	1	49.70	30	49.50	49.70	-29	5,993	-0.48%
2021/04/14	5	50.50	38	50.05	49.30	-33	6,013	-0.55%
2021/04/13	0	0.00	6	51.45	50.40	-6	5,978	-0.10%
2021/04/12	1	52.80	3	52.17	51.90	-2	5,958	-0.03%
2021/04/09	93	53.16	86	52.76	53.10	7	5,898	0.12%
2021/04/08	14	50.54	7	51.54	51.90	7	5,649	0.12%
2021/04/07	0	0.00	50	49.40	50.20	-50	5,523	-0.91%
2021/04/01	6	49.39	6	49.34	49.25	0	5,532	0.00%
2021/03/31	3	49.50	4	49.50	49.35	-1	5,526	-0.02%
2021/03/30	3	49.27	2	49.20	49.25	1	5,499	0.02%
2021/03/29	0	0.00	8	49.16	49.25	-8	5,489	-0.15%
2021/03/26	77	49.35	2	49.30	49.35	75	5,473	1.37%
2021/03/25	0	0.00	10	48.95	48.75	-10	5,488	-0.18%
2021/03/24	60	51.31	8	50.81	50.10	52	5,418	0.96%
2021/03/23	5	49.37	69	49.56	50.10	-64	5,105	-1.25%
2021/03/22	12	48.50	23	48.50	48.80	-11	4,990	-0.22%
2021/03/19	11	48.05	7	48.18	48.20	4	5,002	0.08%
2021/03/18	14	48.40	1	48.55	48.45	13	5,019	0.26%
2021/03/17	75	48.12	2	48.20	48.10	73	5,086	1.44%
2021/03/16	4	47.80	0	0.00	47.45	4	5,151	0.08%
2021/03/15	1	47.65	2	47.70	47.90	-1	5,377	-0.02%
2021/03/12	0	0.00	12	46.96	47.10	-12	5,348	-0.22%
2021/03/11	10	46.76	0	0.00	46.75	10	5,456	0.18%
2021/03/10	0	0.00	0.9	46.80	46.45	-0.9	5,480	-0.02%
2021/03/09	0	0.00	1	46.00	46.20	-1	5,507	-0.02%
2021/03/05	0	0.00	3	46.30	46.10	-3	5,728	-0.05%
2021/03/04	0	0.00	2	46.45	46.60	-2	5,879	-0.03%
2021/03/03	0	0.00	4	46.23	46.30	-4	5,918	-0.07%
2021/03/02	2	46.65	10	46.80	46.10	-8	5,904	-0.14%
2021/02/26	5	46.55	6	46.52	46.20	-1	5,786	-0.02%
2021/02/25	10	45.05	10	45.55	45.55	0	5,606	0.00%
2021/02/24	6	45.55	9	45.77	45.35	-3	5,603	-0.05%
2021/02/23	27	45.25	5	45.22	45.30	22	5,524	0.40%
2021/02/22	16	44.85	0	0.00	44.80	16	5,452	0.29%
2021/02/19	1	44.20	1	44.20	44.20	0	5,366	0.00%
2021/02/18	3	43.20	3.1	43.62	43.80	-0.1	5,408	0.00%
2021/02/17	1	43.15	0	0.00	43.10	1	5,543	0.02%
2021/02/05	0	0.00	2	42.05	42.15	-2	5,587	-0.04%
2021/02/03	0.1	42.10	1	42.35	42.40	-0.9	5,774	-0.01%
2021/02/02	1	42.10	3	42.10	42.10	-2	5,924	-0.03%
2021/02/01	0	0.00	0.1	41.35	41.55	-0.1	6,010	0.00%
2021/01/29	2	41.90	5	41.95	41.30	-3	6,148	-0.05%
2021/01/28	5	42.25	1	42.00	42.00	4	6,151	0.07%
2021/01/27	4	42.54	2	42.53	42.50	2	6,236	0.03%
2021/01/26	0.5	42.00	0	0.00	41.80	0.5	6,609	0.01%
2021/01/25	0	0.00	1	42.05	42.30	-1	6,623	-0.02%
2021/01/22	0	0.00	1	41.40	41.80	-1	6,615	-0.02%
2021/01/21	11	41.23	0	0.00	41.25	11	6,639	0.17%
2021/01/20	1	41.70	0	0.00	41.65	1	6,698	0.01%
2021/01/18	0	0.00	2	42.65	42.85	-2	6,626	-0.03%
2021/01/15	1	43.50	0	0.00	43.30	1	6,674	0.01%
2021/01/14	0	0.00	4	44.63	44.50	-4	6,626	-0.06%
2021/01/12	8	43.44	40	43.80	43.20	-32	6,569	-0.49%
2021/01/11	0	0.00	7	44.23	44.30	-7	6,566	-0.11%
2021/01/08	6	43.84	1	44.15	43.80	5	6,544	0.08%
2021/01/06	2	43.80	0	0.00	43.40	2	6,616	0.03%
2021/01/05	0	0.00	11	43.88	44.15	-11	6,611	-0.17%
2021/01/04	2	43.60	0	0.00	43.60	2	6,585	0.03%
2020/12/29	4	43.26	7	43.15	43.05	-3	6,593	-0.05%
2020/12/24	0	0.00	4	43.60	43.45	-4	6,514	-0.06%
2020/12/23	2	42.90	0	0.00	43.00	2	6,524	0.03%
2020/12/22	5	43.36	8	43.22	42.90	-3	6,618	-0.05%
2020/12/21	3	43.55	6	43.40	43.70	-3	6,677	-0.04%
2020/12/18	9	44.63	0	0.00	44.10	9	6,650	0.14%
2020/12/16	1	44.60	6	44.73	44.80	-5	6,606	-0.08%
2020/12/14	4	45.30	5	44.70	45.35	-1	6,671	-0.01%
2020/12/11	0	0.00	8	44.49	45.00	-8	6,626	-0.12%
2020/12/10	7	46.36	24	45.94	45.85	-17	6,549	-0.26%
2020/12/09	8	46.28	29	45.68	46.55	-21	6,431	-0.33%
2020/12/08	0	0.00	17	44.94	44.80	-17	6,235	-0.27%
2020/12/07	19	45.83	4	46.30	45.25	15	6,283	0.24%
2020/12/04	15	45.20	0	0.00	45.20	15	6,218	0.24%
2020/12/03	12	45.18	0	0.00	45.05	12	6,188	0.19%
2020/12/02	32	45.87	4	45.55	45.55	28	6,174	0.45%
2020/12/01	3	45.03	1	45.10	45.60	2	6,077	0.03%
2020/11/30	14	45.39	10	45.54	44.85	4	6,089	0.07%
2020/11/27	1	44.65	3	44.67	44.55	-2	6,023	-0.03%
2020/11/26	0	0.00	2	43.93	44.20	-2	6,021	-0.03%
2020/11/25	1	43.70	2	44.15	43.70	-1	6,044	-0.02%
2020/11/24	45	45.09	27	44.44	44.45	18	6,024	0.30%
2020/11/23	2	44.45	2	44.25	44.35	0	5,947	0.00%
2020/11/20	5	44.10	20	43.95	44.15	-15	5,967	-0.25%
2020/11/19	1	43.85	1	43.70	43.85	0	6,026	0.00%
2020/11/18	0	0.00	2	43.63	43.50	-2	6,266	-0.03%
2020/11/17	2	43.58	1	43.70	43.40	1	6,470	0.02%
2020/11/16	6	44.16	8	43.80	43.85	-2	6,809	-0.03%
2020/11/13	2	42.90	1	43.25	43.20	1	7,000	0.01%
2020/11/12	3	42.95	1	43.05	42.70	2	7,850	0.03%
2020/11/11	10	42.90	2	42.45	42.95	8	8,502	0.09%
2020/11/10	0	0.00	2	42.63	42.40	-2	8,790	-0.02%
2020/11/09	1	42.05	0	0.00	42.15	1	8,928	0.01%
2020/11/06	11	41.89	2	42.10	41.75	9	8,994	0.10%
2020/11/05	0	0.00	1	40.85	40.90	-1	8,920	-0.01%
2020/11/04	2	40.80	1	41.00	41.00	1	8,951	0.01%
2020/11/03	9	41.51	10	41.67	41.10	-1	8,923	-0.01%
2020/11/02	8	39.53	3	39.25	39.60	5	8,564	0.06%
2020/10/28	2	40.23	0	0.00	39.80	2	8,670	0.02%
2020/10/26	0	0.00	5	41.40	41.60	-5	8,638	-0.06%
2020/10/23	1	41.00	0	0.00	41.05	1	8,658	0.01%
2020/10/21	1	41.45	0	0.00	41.85	1	8,717	0.01%
2020/10/19	0	0.00	3	41.70	41.35	-3	9,033	-0.03%
2020/10/16	1	40.95	14	40.77	40.65	-13	9,143	-0.14%
2020/10/15	0	0.00	1	41.55	41.50	-1	9,288	-0.01%
2020/10/14	3	40.60	0	0.00	40.65	3	9,290	0.03%
2020/10/12	2	40.95	1	40.45	40.85	1	9,806	0.01%
2020/10/08	0	0.00	10	41.05	40.95	-10	9,977	-0.10%
2020/10/07	13	40.27	3	40.57	40.50	10	10,162	0.10%
2020/10/06	2	40.25	4	40.10	40.20	-2	10,697	-0.02%
2020/10/05	2	39.65	2	39.65	39.65	0	10,871	0.00%
2020/09/28	2	39.15	0	0.00	39.05	2	11,633	0.02%
2020/09/25	20	39.33	37	38.33	38.05	-17	12,069	-0.14%
2020/09/24	0	0.00	1	40.00	39.75	-1	12,326	-0.01%
2020/09/23	0	0.00	15	41.43	41.50	-15	12,635	-0.12%
2020/09/22	6	41.92	20	41.94	41.65	-14	12,801	-0.11%
2020/09/21	0	0.00	6	43.43	42.75	-6	12,838	-0.05%
2020/09/18	5	43.62	17	43.41	43.60	-12	12,859	-0.09%
2020/09/17	0	0.00	13	42.42	42.55	-13	12,775	-0.10%
2020/09/16	0	0.00	1	42.15	42.05	-1	12,830	-0.01%
2020/09/15	11.4	42.00	5	42.03	41.85	6.4	12,858	0.05%
2020/09/14	10	41.80	14	41.81	41.85	-4	12,907	-0.03%
2020/09/11	3	41.50	4	41.49	41.30	-1	12,902	-0.01%
2020/09/10	20	43.35	2	43.00	42.25	18	12,834	0.14%
2020/09/09	13	42.15	3	41.95	42.20	10	12,751	0.08%
2020/09/08	25	43.35	4	43.25	43.05	21	12,663	0.17%
2020/09/07	5	43.61	12	43.95	43.50	-7	12,664	-0.06%
2020/09/04	3	44.27	0	0.00	44.45	3	12,725	0.02%
2020/09/03	11	44.90	4	45.19	45.15	7	12,660	0.06%
2020/09/02	61	44.64	2	44.70	44.60	59	12,555	0.47%
2020/09/01	13	44.11	3	44.17	44.20	10	12,478	0.08%
2020/08/31	4	43.74	2	44.03	43.55	2	12,403	0.02%
2020/08/28	10	43.80	0	43.60	43.50	10	12,488	0.08%
2020/08/27	4	43.53	0	0.00	43.20	4	12,500	0.03%
2020/08/26	3	44.17	3	44.48	44.10	0	12,464	0.00%
2020/08/25	6	44.83	2	45.08	44.75	4	12,496	0.03%
2020/08/24	37	45.22	12	44.76	44.60	25	12,612	0.20%
2020/08/21	7	44.10	14	44.33	43.95	-7	12,397	-0.06%
2020/08/20	30	43.94	10	45.33	43.35	20	12,262	0.16%
2020/08/19	55	48.69	45	48.39	48.15	10	11,877	0.08%
2020/08/18	25	49.24	25	49.51	48.15	0	11,533	0.00%
2020/08/17	37	48.09	61.7	49.18	49.65	-24.7	10,644	-0.23%
2020/08/14	2	44.08	20.1	44.14	45.15	-18.1	9,929	-0.18%
2020/08/13	18	42.46	0	0.00	42.35	18	9,575	0.19%
2020/08/12	0	0.00	4	44.04	44.15	-4	9,310	-0.04%
2020/08/10	3	43.85	1	43.55	43.95	2	9,200	0.02%
2020/08/07	0	0.00	5	43.63	43.85	-5	9,266	-0.05%
2020/08/06	2	42.90	0	0.00	42.75	2	9,272	0.02%
2020/08/05	0	0.00	6	44.11	43.30	-6	9,427	-0.06%
2020/08/04	0	0.00	2	42.00	42.00	-2	9,637	-0.02%
2020/07/31	1	41.35	1	42.00	41.80	0	9,656	0.00%
2020/07/30	1	40.90	1	41.40	41.25	0	9,670	0.00%
2020/07/29	0	0.00	15	41.05	41.15	-15	9,659	-0.16%
2020/07/28	5	40.45	27	40.49	40.15	-22	9,660	-0.23%
2020/07/27	23	42.83	15.6	42.27	41.55	7.4	9,672	0.08%
2020/07/24	7	43.90	4	43.03	42.80	3	9,622	0.03%
2020/07/23	8	44.74	15	44.85	45.00	-7	9,561	-0.07%
2020/07/22	20	45.12	3	45.37	45.40	17	9,399	0.18%
2020/07/21	11	45.63	8	45.49	45.25	3	9,255	0.03%
2020/07/20	1	45.55	2	45.00	45.30	-1	9,126	-0.01%
2020/07/17	34	46.04	41	46.48	45.25	-7	9,072	-0.08%
2020/07/16	1	45.80	18	45.92	45.75	-17	8,704	-0.20%
2020/07/15	12	45.57	13	45.43	45.00	-1	8,611	-0.01%
2020/07/14	31	45.06	15	44.92	45.10	16	8,533	0.19%
2020/07/13	29	45.91	9	46.31	46.35	20	8,375	0.24%
2020/07/10	11	42.95	2	43.45	43.00	9	7,946	0.11%
2020/07/09	19	45.37	20	45.92	44.50	-1	7,828	-0.01%
2020/07/08	14	45.30	25	44.88	45.45	-11	7,619	-0.14%
2020/07/07	8	44.64	3	44.20	44.10	5	7,491	0.07%
2020/07/06	69	44.29	55	44.79	45.00	14	7,417	0.19%
2020/07/03	11	42.73	9	42.62	43.00	2	7,059	0.03%
2020/07/02	4	41.76	27	41.38	41.90	-23	6,805	-0.34%
2020/07/01	12	39.92	58	39.62	39.80	-46	6,455	-0.71%
2020/06/30	13	38.96	2	39.03	38.80	11	6,322	0.17%
2020/06/29	12	38.18	0	0.00	38.05	12	6,286	0.19%
2020/06/24	1	38.80	6	39.13	39.15	-5	6,262	-0.08%
2020/06/23	0	0.00	4	39.06	38.80	-4	6,272	-0.06%
2020/06/22	4	38.46	0	0.00	38.45	4	6,299	0.06%
2020/06/19	2	39.15	2	38.48	39.10	0	6,389	0.00%
2020/06/18	6	38.25	0	0.00	38.05	6	6,387	0.09%
2020/06/17	2	37.80	0	0.00	37.85	2	6,431	0.03%
2020/06/16	0	0.00	2	37.85	37.70	-2	6,584	-0.03%
2020/06/15	1	37.10	0	0.00	36.95	1	6,711	0.01%
2020/06/12	8	37.47	8	37.63	37.75	0	6,765	0.00%
2020/06/11	27	39.37	4	39.35	38.45	23	6,803	0.34%
2020/06/10	0	0.00	11	38.90	38.75	-11	6,737	-0.16%
2020/06/08	11	39.10	2	38.93	38.90	9	6,944	0.13%
2020/06/05	0	0.00	5	39.11	39.05	-5	6,952	-0.07%
2020/06/04	1	39.60	6	39.23	39.30	-5	7,013	-0.07%
2020/06/03	0	0.00	3	38.83	39.00	-3	6,890	-0.04%
2020/06/02	1	39.00	1	38.70	38.55	0	6,857	0.00%
2020/06/01	3	38.75	15	38.65	38.95	-12	6,885	-0.17%
2020/05/29	17	38.05	8	38.21	38.75	9	7,206	0.12%
2020/05/28	3	37.75	23	37.57	37.50	-20	7,077	-0.28%
2020/05/27	31	36.76	1	36.70	37.40	30	7,029	0.43%
2020/05/26	2	36.85	0	0.00	36.70	2	6,982	0.03%
2020/05/22	11	36.41	0	0.00	36.35	11	6,976	0.16%
2020/05/21	3	37.10	1	37.10	37.20	2	6,966	0.03%
2020/05/20	1	36.50	0	0.00	36.60	1	6,948	0.01%
2020/05/19	11	36.99	3	37.13	36.85	8	6,921	0.12%
2020/05/18	4	36.56	0	0.00	36.45	4	6,887	0.06%
2020/05/15	0	0.00	12	37.66	37.60	-12	6,813	-0.18%
2020/05/14	6	38.16	7	38.22	37.65	-1	6,773	-0.01%
2020/05/13	15	39.15	18	39.12	39.05	-3	6,663	-0.05%
2020/05/12	22	39.92	1	40.20	39.70	21	6,607	0.32%
2020/05/11	38	41.08	37	41.19	41.10	1	6,463	0.02%
2020/05/08	2	39.00	0	0.00	38.80	2	6,140	0.03%
2020/05/07	1	38.85	1	38.55	38.85	0	6,126	0.00%
2020/05/06	1	38.50	1	38.70	38.35	0	6,115	0.00%
2020/05/05	0	0.00	1	38.75	38.80	-1	6,120	-0.02%
2020/05/04	1	39.25	0	0.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	2	39.68	40.00	-2	6,145	-0.03%
2020/04/29	3	38.97	2	39.08	38.90	1	6,134	0.02%
2020/04/28	12	39.19	2	39.00	38.65	10	6,167	0.16%
2020/04/27	0	0.00	3	39.23	39.35	-3	6,181	-0.05%
2020/04/24	0	0.00	2	39.28	39.05	-2	6,160	-0.03%
2020/04/23	6	39.57	4	39.90	39.20	2	6,150	0.03%
2020/04/21	1	39.40	0	0.00	38.15	1	6,082	0.02%
2020/04/20	1	40.05	0	0.00	39.60	1	6,081	0.02%
2020/04/16	0	0.00	9	39.93	40.00	-9	5,942	-0.15%
2020/04/15	21	40.20	0	0.00	39.90	21	5,908	0.36%
2020/04/14	3	39.72	7	39.75	39.80	-4	5,819	-0.07%
2020/04/13	1	39.70	8	39.85	39.60	-7	5,773	-0.12%
2020/04/10	20	38.58	0	39.00	39.00	20	5,704	0.35%
2020/04/09	2	38.85	8	38.89	38.60	-6	5,704	-0.11%
2020/04/08	5	37.45	31	36.47	37.60	-26	5,578	-0.47%
2020/04/07	5	36.34	0	0.00	36.60	5	5,546	0.09%
2020/04/06	0	0.00	1	34.30	34.50	-1	5,576	-0.02%
2020/04/01	0	0.00	22	33.39	33.70	-22	5,534	-0.40%
2020/03/31	10	33.50	0	0.00	33.10	10	5,529	0.18%
2020/03/30	1	32.95	5	32.15	33.20	-4	5,552	-0.07%
2020/03/27	0	0.00	2	33.25	32.50	-2	5,567	-0.04%
2020/03/26	11	32.72	4	32.58	32.90	7	5,468	0.13%
2020/03/25	38	31.63	5	31.68	31.60	33	5,359	0.62%
2020/03/24	1	28.00	2	28.78	29.00	-1	5,227	-0.02%
2020/03/23	2	26.90	1	26.65	26.40	1	5,163	0.02%
2020/03/19	1	27.80	0	0.00	27.45	1	4,974	0.02%
2020/03/18	3	31.37	0	0.00	30.40	3	4,854	0.06%
2020/03/17	10	30.46	5	30.60	30.50	5	4,809	0.10%
2020/03/16	0	0.00	30	31.55	31.55	-30	4,763	-0.63%
2020/03/13	14	32.21	0	0.00	33.15	14	4,720	0.30%
2020/03/12	2	35.35	0	0.00	35.40	2	4,616	0.04%
2020/03/10	1	39.10	5	38.67	39.50	-4	4,507	-0.09%
2020/03/09	0	0.00	4	40.25	39.10	-4	4,432	-0.09%
2020/03/06	1	41.15	1	41.75	41.05	0	4,384	0.00%
2020/03/05	1	41.75	0	0.00	41.70	1	4,371	0.02%
2020/03/04	14	41.66	17	41.77	41.50	-3	4,306	-0.07%
2020/03/03	0	0.00	3	40.40	40.40	-3	3,901	-0.08%
2020/02/27	27	36.51	1	36.00	36.00	26	3,885	0.67%
2020/02/24	0	0.00	1	38.25	38.25	-1	3,975	-0.03%
2020/02/20	0	0.00	1	39.30	38.85	-1	4,155	-0.02%
2020/02/19	0	0.00	4	39.10	39.00	-4	4,223	-0.09%
2020/02/18	1	39.10	0	0.00	38.95	1	4,387	0.02%
2020/02/17	10	39.37	6	39.20	39.20	4	4,805	0.08%
2020/02/14	6	39.30	9	39.53	39.60	-3	4,990	-0.06%
2020/02/12	0	0.00	11	39.55	39.65	-11	5,443	-0.20%
2020/02/11	6	38.73	0	0.00	38.70	6	5,693	0.11%
2020/02/07	0	0.00	1	38.45	38.30	-1	5,756	-0.02%
2020/02/06	0	0.00	3	39.05	39.10	-3	5,791	-0.05%
2020/02/05	1	37.90	0	0.00	37.95	1	5,844	0.02%
2020/02/04	2	38.00	0	0.00	37.90	2	5,862	0.03%
2020/02/03	21	34.52	0	0.00	36.15	21	5,972	0.35%
2020/01/31	16	37.19	1	37.20	37.65	15	6,089	0.25%
2020/01/30	6	38.93	18	39.60	38.70	-12	6,083	-0.20%
2020/01/16	1	43.10	1	43.00	43.00	0	6,220	0.00%
2020/01/15	0	0.00	1	43.05	43.05	-1	6,650	-0.02%
2020/01/14	0	0.00	2	43.53	43.30	-2	6,726	-0.03%
2020/01/13	1	42.70	1	42.65	42.65	0	6,791	0.00%
2020/01/08	2	41.30	0	0.00	41.65	2	7,213	0.03%
2020/01/07	9	41.80	0	0.00	41.80	9	7,462	0.12%
2020/01/06	6	42.38	0	0.00	42.30	6	7,520	0.08%
2020/01/03	0	0.00	1	44.35	43.25	-1	7,540	-0.01%
2020/01/02	2	43.90	0	0.00	43.95	2	7,537	0.03%
2019/12/31	5	43.57	1	43.85	43.90	4	7,530	0.05%
2019/12/30	0	0.00	11	43.37	43.80	-11	7,526	-0.15%
2019/12/27	0	0.00	5	42.61	42.40	-5	7,456	-0.07%
2019/12/26	2	43.23	0	0.00	42.45	2	7,499	0.03%
2019/12/25	5	43.60	0	0.00	43.40	5	7,535	0.07%
2019/12/24	1	42.75	1	42.50	43.00	0	7,682	0.00%
2019/12/19	1	42.05	0.3	42.05	42.15	0.7	8,822	0.01%
2019/12/18	1	42.10	0	0.00	42.05	1	9,315	0.01%
2019/12/13	0	0.00	8	42.15	41.85	-8	9,674	-0.08%
2019/12/11	1	42.30	0	0.00	42.45	1	9,729	0.01%
2019/12/10	7	41.88	1	42.00	41.90	6	9,716	0.06%
2019/12/09	1	42.15	10	42.15	42.05	-9	9,701	-0.09%
2019/12/04	2	41.95	0	0.00	42.10	2	9,785	0.02%
2019/12/03	1	42.65	1	41.90	42.55	0	9,881	0.00%
2019/12/02	0	0.00	11	42.90	42.10	-11	9,907	-0.11%
2019/11/29	0	0.00	6	43.62	43.10	-6	9,912	-0.06%
2019/11/28	0	0.00	5	43.90	43.60	-5	9,973	-0.05%
2019/11/27	0	0.00	1	43.90	44.00	-1	10,066	-0.01%
2019/11/26	3	44.00	0	0.00	43.80	3	10,142	0.03%
2019/11/25	1	43.55	0	0.00	43.70	1	10,121	0.01%
2019/11/21	4	43.08	2	42.90	43.30	2	10,169	0.02%
2019/11/20	7	43.98	3	44.00	43.60	4	10,174	0.04%
2019/11/19	10	45.15	0	0.00	45.00	10	10,175	0.10%
2019/11/18	1	45.75	0	0.00	45.45	1	10,285	0.01%
2019/11/15	0	0.00	2.2	45.52	45.15	-2.2	10,529	-0.02%
2019/11/14	19	45.78	13	45.75	44.60	6	10,787	0.06%
2019/11/13	11	45.53	8	45.96	45.00	3	10,608	0.03%
2019/11/12	25	45.78	20	46.13	46.15	5	10,685	0.05%
2019/11/11	5	45.85	1	45.00	46.20	4	10,689	0.04%
2019/11/08	2	46.25	11	45.00	45.80	-9	10,661	-0.08%
2019/11/06	4	44.36	0	0.00	43.90	4	10,756	0.04%
2019/11/05	0	0.00	47	44.56	44.80	-47	10,814	-0.43%
2019/11/04	1	45.00	38	45.11	44.55	-37	10,889	-0.34%
2019/11/01	0	0.00	22	45.11	45.10	-22	10,937	-0.20%
2019/10/31	36	45.01	3	45.17	44.65	33	11,096	0.30%
2019/10/30	28	45.37	5	44.59	45.80	23	11,260	0.20%
2019/10/29	44	44.08	1	44.80	43.90	43	11,419	0.38%
2019/10/28	1	44.00	1	43.25	44.45	0	11,889	0.00%
2019/10/25	6	43.73	1	43.60	44.00	5	12,331	0.04%
2019/10/24	0	0.00	61	44.28	44.50	-61	12,331	-0.49%
2019/10/23	111	45.41	30	44.94	44.25	81	12,367	0.65%	大買/
2019/10/22	3	44.77	32	44.83	44.65	-29	12,109	-0.24%
2019/10/21	4	44.55	61	44.25	44.15	-57	12,029	-0.47%
2019/10/18	15	43.90	11	44.28	44.25	4	11,964	0.03%
2019/10/17	45	44.11	14	44.03	43.95	31	11,898	0.26%
2019/10/16	6	43.06	5	42.91	43.05	1	11,706	0.01%
2019/10/15	5	42.80	9	42.80	43.00	-4	11,656	-0.03%
2019/10/14	4	40.89	13	40.95	41.05	-9	11,486	-0.08%
2019/10/09	13	39.10	0	0.00	40.00	13	11,506	0.11%
2019/10/08	22	39.92	0	0.00	39.40	22	11,470	0.19%
2019/10/04	7	40.49	1	40.40	40.30	6	11,366	0.05%
2019/10/03	24	40.81	1	41.15	40.95	23	11,301	0.20%
2019/10/02	9	41.20	2	40.76	41.50	7	11,253	0.06%
2019/10/01	0	0.00	5	40.96	40.80	-5	11,251	-0.04%
2019/09/27	4	41.25	3	42.10	40.75	1	11,202	0.01%
2019/09/26	13	43.98	105	43.07	42.90	-92	11,061	-0.83%	大賣/
2019/09/25	12	43.40	15	43.44	44.40	-3	10,781	-0.03%
2019/09/24	28	44.09	38.1	43.50	42.30	-10.1	10,420	-0.10%
2019/09/23	105	43.01	27	42.81	43.00	78	9,990	0.78%	大買/
2019/09/20	8	40.49	8	40.40	40.50	0	9,512	0.00%
2019/09/19	2	40.50	11	40.79	40.90	-9	9,340	-0.10%
2019/09/18	5	39.65	5	39.20	39.30	0	9,139	0.00%
2019/09/17	0	0.00	1	39.65	39.65	-1	9,184	-0.01%
2019/09/16	0	0.00	1	39.30	38.95	-1	9,198	-0.01%
2019/09/12	0	0.00	0.1	38.85	38.80	-0.1	9,263	0.00%
2019/09/11	7	38.45	7	38.51	38.30	0	9,336	0.00%
2019/09/10	5	38.75	5	38.40	38.45	0	9,456	0.00%
2019/09/09	23	39.30	1	38.90	38.80	22	9,595	0.23%
2019/09/06	5	40.75	65	39.98	39.85	-60	9,703	-0.62%
2019/09/05	35	40.04	10	40.24	40.20	25	9,706	0.26%
2019/09/03	11	40.02	11	39.38	39.25	0	9,840	0.00%
2019/09/02	22	39.61	6	39.85	40.00	16	9,811	0.16%
2019/08/30	6	39.36	3	39.65	39.30	3	9,798	0.03%
2019/08/29	2	39.38	3	39.28	39.30	-1	9,735	-0.01%
2019/08/28	4	38.58	70	38.52	38.40	-66	9,662	-0.68%
2019/08/26	17	39.12	0	0.00	38.85	17	9,759	0.17%
2019/08/23	1	40.55	2	40.23	40.30	-1	9,702	-0.01%
2019/08/22	4	40.70	95	40.40	40.25	-91	9,635	-0.94%
2019/08/21	8	40.44	42	40.40	40.40	-34	9,495	-0.36%
2019/08/20	69	42.35	27	40.98	40.95	42	9,382	0.45%
2019/08/19	175	41.59	8	41.25	42.10	167	9,110	1.83%	大買/鉅額交易
2019/08/16	64	40.23	32	39.50	39.40	32	8,779	0.36%
2019/08/15	25	38.96	12	39.00	39.30	13	8,662	0.15%
2019/08/14	14	38.59	31.1	38.99	38.85	-17.1	8,454	-0.20%
2019/08/13	2	38.35	2	39.03	38.15	0	8,299	0.00%
2019/08/12	0	0.00	1	37.05	38.25	-1	8,147	-0.01%
2019/08/08	6	37.14	15	37.46	37.45	-9	8,101	-0.11%
2019/08/07	30	36.33	0	0.00	35.80	30	7,973	0.38%
2019/08/05	2	36.45	2	36.78	35.50	0	7,981	0.00%
2019/08/02	11	35.77	2	36.30	36.10	9	8,069	0.11%
2019/08/01	20	39.00	20	38.90	37.80	0	7,916	0.00%
2019/07/31	16	37.92	3	37.60	37.60	13	7,619	0.17%
2019/07/29	2	39.98	2	39.95	40.10	0	7,321	0.00%
2019/07/26	12	36.03	145	37.37	38.00	-133	6,850	-1.94%	大賣/鉅額交易
2019/07/25	0	0.00	19	35.07	35.20	-19	6,447	-0.29%
2019/07/24	3	34.33	28	34.38	34.70	-25	6,379	-0.39%
2019/07/23	13	34.14	16	34.09	33.95	-3	6,406	-0.05%
2019/07/22	15	32.50	1	32.60	32.60	14	6,385	0.22%
2019/07/19	10	32.10	5	32.35	32.65	5	6,510	0.08%
2019/07/18	6	31.85	1	32.00	31.75	5	6,642	0.08%
2019/07/17	9	31.86	0	0.00	31.90	9	6,756	0.13%
2019/07/16	117	31.51	0	0.00	31.60	117	7,109	1.65%	大買/鉅額交易
2019/07/15	0	0.00	1	32.35	32.65	-1	7,539	-0.01%
2019/07/12	0	0.00	12	32.25	32.75	-12	7,870	-0.15%
2019/07/09	0	0.00	5	32.00	31.70	-5	8,744	-0.06%
2019/07/05	1	32.50	0	0.00	32.15	1	8,917	0.01%
2019/07/03	1	31.55	0	0.00	31.70	1	8,946	0.01%
2019/07/02	1	32.35	3	32.17	31.90	-2	8,987	-0.02%
2019/07/01	3	31.80	1	32.10	31.80	2	8,977	0.02%
2019/06/25	0	0.00	15	30.80	30.75	-15	9,017	-0.17%
2019/06/24	0	0.00	1	31.10	31.35	-1	9,031	-0.01%
2019/06/20	11	31.79	18	31.91	31.55	-7	9,042	-0.08%
2019/06/19	0	0.00	5	31.49	31.35	-5	9,019	-0.06%
2019/06/18	2	30.98	2	31.40	30.90	0	9,012	0.00%
2019/06/17	3	31.70	8	31.39	31.65	-5	8,960	-0.06%
2019/06/14	18	31.54	7	31.46	31.70	11	8,869	0.12%
2019/06/13	7	31.11	1	30.75	30.30	6	8,784	0.07%
2019/06/11	31	31.10	40	30.90	30.90	-9	8,568	-0.11%
2019/06/10	3	29.70	0	0.00	29.70	3	8,327	0.04%
2019/06/06	0	0.00	1	29.00	29.00	-1	8,299	-0.01%
2019/06/05	4	29.66	0	0.00	29.45	4	8,346	0.05%
2019/06/04	1	29.50	0	0.00	29.45	1	8,333	0.01%
2019/05/31	4	29.55	6	29.68	29.50	-2	8,284	-0.02%
2019/05/30	10	28.80	10	29.05	29.10	0	8,178	0.00%
2019/05/23	5	28.30	20	28.25	28.30	-15	8,526	-0.18%
2019/05/22	20	29.45	5	29.23	29.30	15	8,768	0.17%
2019/05/21	9	27.67	7	28.08	28.35	2	8,744	0.02%
2019/05/20	15	29.22	0	0.00	28.80	15	8,639	0.17%
2019/05/17	0	0.00	4	30.00	29.30	-4	8,650	-0.05%
2019/05/16	1	30.20	3	30.18	29.65	-2	8,642	-0.02%
2019/05/15	5	29.92	1	30.40	30.40	4	8,664	0.05%
2019/05/14	5	28.92	5	28.19	29.40	0	8,779	0.00%
2019/05/10	9	29.87	1	30.00	29.30	8	8,700	0.09%
2019/05/09	18	31.19	18	30.17	29.85	0	8,496	0.00%
2019/05/08	13	31.38	3	31.97	32.60	10	8,255	0.12%
2019/05/07	1	31.90	0	0.00	31.90	1	8,191	0.01%
2019/05/06	5	31.37	2	31.30	31.20	3	8,176	0.04%
2019/04/29	1	32.15	1	32.00	32.50	0	7,864	0.00%
2019/04/26	3	31.90	0	0.00	31.95	3	7,719	0.04%
2019/04/25	3	32.55	0	0.00	33.00	3	7,569	0.04%
2019/04/24	0	0.00	4	34.73	33.40	-4	7,424	-0.05%
2019/04/23	1	33.85	6	33.85	34.05	-5	7,217	-0.07%
2019/04/22	16	34.21	14	34.35	34.90	2	7,052	0.03%
2019/04/19	12	32.57	14.4	33.45	33.90	-2.4	6,699	-0.04%
2019/04/18	0	0.00	3	32.00	31.05	-3	6,335	-0.05%
2019/04/17	3	31.10	9	31.27	30.90	-6	5,978	-0.10%
2019/04/16	0	0.00	3	29.10	29.10	-3	5,326	-0.06%
2019/04/15	0	0.00	2	28.90	29.05	-2	5,228	-0.04%
2019/04/12	0	0.00	71	27.80	28.55	-71	4,942	-1.44%
2019/04/11	48	27.40	3	27.77	27.40	45	4,789	0.94%
2019/04/10	22	27.75	1	28.00	27.75	21	4,728	0.44%
2019/04/09	0	0.00	7	28.15	28.15	-7	4,694	-0.15%
2019/04/08	16	27.91	2	28.10	27.60	14	4,598	0.30%
2019/04/02	2	27.35	0	0.00	27.30	2	4,451	0.04%
2019/04/01	0	0.00	1	26.90	26.85	-1	4,335	-0.02%
2019/03/29	4	26.20	0	0.00	26.20	4	4,264	0.09%
2019/03/26	2	26.85	0	0.00	26.70	2	4,252	0.05%
2019/03/22	0	0.00	2	27.85	27.85	-2	4,192	-0.05%
2019/03/21	2	27.75	7	27.36	27.60	-5	4,118	-0.12%
2019/03/19	4	26.83	0	0.00	26.70	4	4,115	0.10%
2019/03/18	8	27.07	3	27.25	27.15	5	4,094	0.12%
2019/03/14	0	0.00	3	26.10	26.10	-3	4,034	-0.07%
2019/03/08	4	25.83	2	25.73	25.90	2	4,399	0.05%
2019/03/05	0	0.00	0	26.85	26.80	0	4,631	0.00%
2019/03/04	1	27.10	2	27.15	27.20	-1	4,629	-0.02%
2019/02/27	3	27.13	1	27.00	26.95	2	4,627	0.04%
2019/02/26	1	28.15	0	0.00	27.55	1	4,598	0.02%
2019/02/22	2	28.33	1	28.10	27.90	1	4,499	0.02%
2019/02/21	0	0.00	40	27.43	28.10	-40	4,163	-0.96%
2019/02/20	0	0.00	2	26.45	26.10	-2	3,902	-0.05%
2019/02/18	5	26.49	7	26.17	26.20	-2	3,985	-0.05%
2019/02/15	0	0.00	1	25.70	25.70	-1	3,985	-0.03%
2019/02/14	0	0.00	6	26.16	26.10	-6	3,947	-0.15%
2019/02/13	5	25.63	5	25.95	26.15	0	3,840	0.00%
2019/02/12	4	25.06	1	24.75	25.20	3	3,643	0.08%
2019/01/11	0	0.00	3	24.10	23.85	-3	4,732	-0.06%
2019/01/10	3	24.50	23	24.36	24.30	-20	4,712	-0.42%
2019/01/09	7	23.22	34	23.75	23.70	-27	4,626	-0.58%
2019/01/08	0	0.00	1	22.85	22.70	-1	4,571	-0.02%
2018/12/25	1	22.80	5	23.00	23.10	-4	5,027	-0.08%
2018/12/24	10	23.35	0	0.00	23.35	10	5,036	0.20%
2018/12/22	10	23.25	0	0.00	23.30	10	5,049	0.20%
2018/12/21	1	23.20	0	0.00	23.60	1	5,109	0.02%
2018/12/20	0	0.00	1	22.95	23.05	-1	5,091	-0.02%
2018/12/19	5	23.75	5	23.95	23.80	0	5,067	0.00%
2018/12/18	28	23.90	0	0.00	23.90	28	5,102	0.55%
2018/12/17	3	24.35	1	24.60	24.50	2	5,194	0.04%
2018/12/13	1	24.50	0	0.00	24.30	1	5,184	0.02%
2018/12/12	0	0.00	39	24.37	24.60	-39	5,146	-0.76%
2018/12/11	39	24.20	0	0.00	23.95	39	5,149	0.76%
2018/12/07	0	0.00	37	24.66	24.75	-37	5,196	-0.71%
2018/12/06	38	24.23	4	24.81	24.05	34	5,199	0.65%
2018/12/05	1	25.30	0	0.00	25.60	1	5,157	0.02%
2018/12/04	3	25.90	0	0.00	25.85	3	5,252	0.06%
2018/12/03	3	25.83	0	0.00	25.65	3	5,211	0.06%
2018/11/30	1	24.50	0	0.00	24.65	1	5,075	0.02%
2018/11/29	0	0.00	52	24.28	23.85	-52	4,932	-1.05%
2018/11/27	50	23.50	0	0.00	23.55	50	4,931	1.01%
2018/11/26	20	23.30	0	0.00	23.40	20	5,035	0.40%
2018/11/23	0	0.00	1	23.25	23.30	-1	5,149	-0.02%
2018/11/22	6	24.09	5	23.50	23.40	1	5,337	0.02%
2018/11/21	8	23.60	8	23.83	24.05	0	5,764	0.00%
2018/11/20	2	23.70	7	23.74	23.70	-5	5,998	-0.08%
2018/11/19	5	23.70	8	23.73	23.70	-3	6,020	-0.05%
2018/11/16	13	23.79	12	23.86	23.40	1	6,028	0.02%
2018/11/15	8	23.32	0	0.00	23.45	8	5,927	0.13%
2018/11/14	1	23.40	1	23.50	23.50	0	5,954	0.00%
2018/11/13	23	22.96	28	22.74	23.20	-5	5,926	-0.08%
2018/11/12	7	22.81	2	23.13	22.85	5	6,002	0.08%
2018/11/09	1	23.05	2	22.98	23.20	-1	6,082	-0.02%
2018/11/08	3	23.33	3	23.52	23.00	0	6,121	0.00%
2018/11/07	0	0.00	5	22.49	23.45	-5	6,081	-0.08%
2018/11/06	5	22.95	0	0.00	22.20	5	6,058	0.08%
2018/11/05	10	22.78	10	23.05	23.30	0	6,068	0.00%
2018/11/02	15	23.71	16	23.81	23.40	-1	6,019	-0.02%
2018/11/01	16	22.09	17	21.95	22.45	-1	5,798	-0.02%
2018/10/31	4	21.08	8	20.90	21.10	-4	5,804	-0.07%
2018/10/30	11	20.32	11	20.29	20.10	0	5,880	0.00%
2018/10/29	31	20.24	38	20.19	20.70	-7	5,917	-0.12%
2018/10/26	28	19.62	32	19.69	19.50	-4	5,994	-0.07%
2018/10/25	16	19.43	11	19.78	19.05	5	6,049	0.08%
2018/10/24	16	20.50	6	20.65	20.50	10	6,087	0.16%
2018/10/23	10	20.45	10	21.20	20.45	0	6,132	0.00%
2018/10/22	5	21.25	0	0.00	21.40	5	6,214	0.08%
2018/10/19	14	20.89	7	20.74	20.90	7	6,444	0.11%
2018/10/18	13	21.56	8	21.64	21.50	5	6,626	0.08%
2018/10/17	0	0.00	5	21.90	21.50	-5	6,694	-0.07%
2018/10/16	21	21.28	36	21.38	21.20	-15	6,683	-0.22%
2018/10/15	12	20.89	11	21.28	20.85	1	6,739	0.01%
2018/10/12	0	0.00	1	20.70	21.20	-1	6,752	-0.01%
2018/10/11	5	20.60	0	0.00	20.60	5	6,849	0.07%
2018/10/09	3	22.88	22	22.88	22.85	-19	6,952	-0.27%
2018/10/08	6	22.41	5	22.75	22.50	1	7,000	0.01%
2018/10/05	19	23.80	8	25.38	23.15	11	7,080	0.16%
2018/10/04	10	25.65	0	0.00	25.65	10	7,035	0.14%
2018/10/02	7	26.29	7	26.29	25.90	0	7,117	0.00%
2018/10/01	0	0.00	1	26.15	26.10	-1	7,204	-0.01%
2018/09/28	6	26.04	6	26.05	26.15	0	7,440	0.00%
2018/09/27	0	0.00	1	26.75	26.15	-1	7,608	-0.01%
2018/09/25	13	26.73	15	26.83	26.55	-2	8,826	-0.02%
2018/09/21	19	26.52	35	26.67	26.90	-16	9,259	-0.17%
2018/09/20	3	25.48	3	25.77	25.35	0	9,307	0.00%
2018/09/19	7	25.87	2	26.13	25.65	5	9,365	0.05%
2018/09/18	2	25.75	6	26.21	25.70	-4	9,513	-0.04%
2018/09/17	27	26.63	6	26.72	26.55	21	9,530	0.22%
2018/09/14	14	26.42	15	26.49	26.40	-1	9,515	-0.01%
2018/09/13	6	25.83	11	25.97	25.60	-5	9,512	-0.05%
2018/09/12	11	25.74	7	25.71	25.70	4	9,595	0.04%
2018/09/11	3	26.20	13	26.46	26.25	-10	9,675	-0.10%
2018/09/10	38	25.52	33	25.35	25.25	5	9,667	0.05%
2018/09/07	44	27.32	26	27.86	26.70	18	9,577	0.19%
2018/09/06	18	28.79	20	28.81	28.80	-2	9,571	-0.02%
2018/09/05	12	28.84	10	29.45	28.90	2	9,621	0.02%
2018/09/04	13	29.13	12	29.34	29.60	1	9,694	0.01%
2018/09/03	4	29.35	33	28.91	28.80	-29	9,749	-0.30%
2018/08/31	9	29.41	25	29.84	29.95	-16	9,765	-0.16%
2018/08/30	14	29.21	0	0.00	29.50	14	10,169	0.14%
2018/08/29	20	29.53	13	29.86	29.70	7	10,391	0.07%
2018/08/28	34	29.25	41	29.07	28.55	-7	10,290	-0.07%
2018/08/27	8	28.67	14	27.85	29.20	-6	9,920	-0.06%
2018/08/24	5	26.05	8	26.37	26.55	-3	9,832	-0.03%
2018/08/23	3	26.20	5	26.25	26.20	-2	10,176	-0.02%
2018/08/22	4	25.85	0	0.00	26.10	4	10,451	0.04%
2018/08/20	15	26.12	9	26.25	26.40	6	11,334	0.05%
2018/08/17	40	27.00	10	27.20	26.45	30	11,913	0.25%
2018/08/16	2	27.05	7	26.73	27.30	-5	12,388	-0.04%
2018/08/15	12	26.10	12	26.18	26.30	0	12,761	0.00%
2018/08/14	12	27.05	13	26.64	27.20	-1	12,882	-0.01%
2018/08/13	6	26.33	7	27.01	26.20	-1	13,082	-0.01%
2018/08/10	4	28.25	0	0.00	28.15	4	13,043	0.03%
2018/08/09	9	28.41	12	28.59	28.85	-3	13,139	-0.02%
2018/08/08	27	29.24	24	28.58	28.55	3	13,262	0.02%
2018/08/07	14	28.93	19	29.00	29.25	-5	13,330	-0.04%
2018/08/06	7	28.83	9	29.31	28.85	-2	13,475	-0.01%
2018/08/03	15	27.95	12	28.15	28.10	3	13,489	0.02%
2018/08/02	5	28.05	0	0.00	27.85	5	13,499	0.04%
2018/07/31	3	28.58	10	28.59	28.75	-7	13,850	-0.05%
2018/07/30	2	28.10	1	29.30	28.50	1	13,957	0.01%
2018/07/27	19	29.32	16	28.94	29.50	3	13,909	0.02%
2018/07/26	8	29.16	28	29.29	29.55	-20	13,809	-0.14%
2018/07/25	7	27.76	15	28.03	28.60	-8	13,605	-0.06%
2018/07/24	10	26.35	9	26.48	27.30	1	13,400	0.01%
2018/07/23	17	25.80	24	26.06	26.70	-7	13,305	-0.05%
2018/07/20	27	25.85	15	25.86	25.45	12	13,244	0.09%
2018/07/19	7	26.29	6	26.45	26.25	1	13,169	0.01%
2018/07/18	52	27.12	6	27.30	26.30	46	13,140	0.35%
2018/07/17	1	27.55	3	28.28	28.35	-2	12,987	-0.02%
2018/07/16	22	28.65	0	0.00	27.95	22	12,827	0.17%
2018/07/13	10	29.50	3	29.62	28.70	7	12,747	0.05%
2018/07/12	3	28.77	7	28.93	29.70	-4	12,715	-0.03%
2018/07/11	7	28.89	0	0.00	28.55	7	12,623	0.06%
2018/07/10	4	28.81	5	29.07	29.00	-1	12,559	-0.01%
2018/07/09	10	28.63	8	28.83	28.75	2	12,554	0.02%
2018/07/06	4	29.53	9	29.50	28.95	-5	12,464	-0.04%
2018/07/05	19	30.91	12	31.46	29.80	7	12,239	0.06%
2018/07/04	14	31.92	24	32.15	32.00	-10	12,022	-0.08%
2018/07/03	24	33.59	19	33.73	31.40	5	11,762	0.04%
2018/07/02	6	32.92	21.7	32.16	33.05	-15.7	10,803	-0.15%
2018/06/29	6	29.07	4	28.75	30.05	2	10,327	0.02%
2018/06/28	0	0.00	1	28.90	28.10	-1	10,164	-0.01%
2018/06/27	9	29.04	10	29.28	28.70	-1	10,090	-0.01%
2018/06/26	0	0.00	2	27.95	29.20	-2	9,925	-0.02%
2018/06/25	9	28.12	0	0.00	28.00	9	9,866	0.09%
2018/06/22	0	0.00	6	29.25	28.75	-6	9,839	-0.06%
2018/06/21	5	29.90	6	29.99	30.20	-1	9,781	-0.01%
2018/06/20	2	27.70	2	27.90	28.00	0	9,678	0.00%
2018/06/19	10	29.28	0	0.00	29.30	10	9,551	0.10%
2018/06/15	2	30.10	0	0.00	30.05	2	9,513	0.02%
2018/06/14	1	30.45	1	31.04	30.40	0	9,442	0.00%
2018/06/13	1	30.00	3	30.28	30.55	-2	9,329	-0.02%
2018/06/12	1	30.45	9	31.38	30.10	-8	9,261	-0.09%
2018/06/11	1	31.60	2	31.03	31.15	-1	9,137	-0.01%
2018/06/08	2	30.50	14	30.18	30.60	-12	9,001	-0.13%
2018/06/07	28	31.53	37	31.98	30.40	-9	8,896	-0.10%
2018/06/06	2	31.23	26	30.72	31.20	-24	8,362	-0.29%
2018/06/05	16	29.22	10	29.10	28.85	6	8,033	0.07%
2018/06/04	4	30.19	7	29.89	29.75	-3	7,931	-0.04%
2018/06/01	0	0.00	5	28.80	29.15	-5	7,814	-0.06%
2018/05/31	29	31.25	18	30.59	29.15	11	7,709	0.14%
2018/05/30	2	29.28	1	29.75	30.40	1	7,314	0.01%
2018/05/29	36	30.56	23	30.46	30.05	13	6,991	0.19%
2018/05/28	32	30.46	62	30.30	31.60	-30	6,615	-0.45%
2018/05/25	21	28.37	137	28.54	28.80	-116	6,007	-1.93%	大賣/鉅額交易
2018/05/24	131	25.44	38	26.84	27.20	93	5,375	1.73%	大買/
2018/05/23	28	24.63	96.5	24.58	24.75	-68.5	4,844	-1.41%
2018/05/22	6	23.49	68	23.51	23.55	-62	4,373	-1.42%
2018/05/21	58	23.04	29	22.85	23.35	29	4,181	0.69%
2018/05/18	1	22.20	0	0.00	22.20	1	3,919	0.03%
2018/05/17	25	22.29	16	22.44	22.00	9	3,885	0.23%
2018/05/16	1	22.25	39	22.52	22.90	-38	3,734	-1.02%
2018/05/15	122	21.98	19	22.23	22.45	103	3,591	2.87%	大買/鉅額交易
2018/05/14	8	21.53	10	21.76	21.70	-2	3,452	-0.06%
2018/05/11	23	21.41	22	20.81	20.80	1	3,201	0.03%
2018/05/10	1	21.25	0	0.00	21.40	1	3,004	0.03%
2018/05/09	2	21.10	3	21.10	21.25	-1	2,931	-0.03%
2018/05/08	47	21.09	45	21.15	20.25	2	2,728	0.07%
2018/05/07	0	0.00	125	19.98	20.05	-125	2,354	-5.31%	大賣/鉅額交易
2018/05/04	11	18.32	12	18.36	18.25	-1	2,142	-0.05%
2018/04/24	1	16.95	0	0.00	16.90	1	2,142	0.05%
2018/04/23	0	0.00	4	17.90	17.50	-4	2,230	-0.18%
2018/04/19	2	17.85	2	18.05	17.95	0	2,248	0.00%
2018/04/18	3	17.92	0	0.00	17.85	3	2,290	0.13%
2018/04/17	0	0.00	2	18.35	18.35	-2	2,321	-0.09%
2018/04/13	10	18.35	0	0.00	18.00	10	2,320	0.43%
2018/04/12	0	0.00	3	17.60	17.85	-3	2,371	-0.13%
2018/04/10	2	17.35	2	17.50	17.60	0	2,774	0.00%
2018/04/03	3	17.50	0	0.00	17.60	3	2,881	0.10%
2018/03/23	1	17.70	0	0.00	17.90	1	4,247	0.02%
2018/03/19	1	18.65	0	0.00	18.65	1	5,709	0.02%
2018/03/09	1	18.85	0	0.00	18.85	1	6,117	0.02%
2018/03/08	3	18.95	0	0.00	18.80	3	6,110	0.05%
2018/02/23	3	19.60	0	0.00	19.70	3	6,531	0.05%
2018/02/22	2	18.45	2	18.55	18.60	0	6,597	0.00%
2018/02/21	0	18.70	0	0.00	18.80	0	6,850	0.00%
2018/02/08	0	0.00	2	17.85	17.80	-2	6,994	-0.03%
2018/02/06	1	17.60	0	0.00	17.65	1	6,970	0.01%
2018/01/30	2	20.23	1	20.40	20.10	1	7,020	0.01%
2018/01/29	0	0.00	6	20.50	20.35	-6	7,082	-0.08%
2018/01/26	0	0.00	1	20.65	20.40	-1	7,121	-0.01%
2018/01/25	0	0.00	2	20.68	20.30	-2	7,134	-0.03%
2018/01/24	2	19.80	2	20.45	20.30	0	7,191	0.00%
2018/01/23	2	20.60	6	20.67	20.30	-4	7,367	-0.05%
2018/01/22	5	20.82	4	20.70	20.70	1	7,401	0.01%
2018/01/19	4	20.99	30	21.27	21.00	-26	7,427	-0.35%
2018/01/18	21	21.70	1	21.70	21.45	20	7,455	0.27%
2018/01/17	2	21.60	10	21.71	21.50	-8	7,445	-0.11%
2018/01/16	1	20.95	5	21.05	20.95	-4	7,459	-0.05%
2018/01/15	1	21.00	0	0.00	21.00	1	7,507	0.01%
2018/01/12	0	0.00	2	21.75	21.40	-2	7,587	-0.03%
2018/01/11	4	21.60	9	21.78	21.65	-5	7,709	-0.06%
2018/01/09	0	0.00	2	20.70	20.70	-2	7,970	-0.03%
2018/01/08	13	21.27	0	0.00	20.70	13	8,145	0.16%
2018/01/05	30	21.68	20	21.80	21.65	10	8,371	0.12%
2018/01/04	13	22.42	31	22.40	22.55	-18	8,221	-0.22%
2018/01/03	0	0.00	4	21.91	21.45	-4	7,920	-0.05%
2018/01/02	3	21.40	4	21.78	21.45	-1	7,853	-0.01%