瀚宇博 (5469)-華南永昌-基隆券商分點個股進出

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▲0.27%
587人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	2	55.10	0	0.00	55.10	2	6,296	0.03%
2024/05/16	1	58.90	1	58.40	56.70	0	6,230	0.00%
2024/05/15	20	59.14	27	58.86	58.60	-7	6,239	-0.11%
2024/05/14	6	56.33	0	0.00	56.60	6	6,045	0.10%
2024/05/13	4	54.93	0	0.00	55.40	4	6,033	0.07%
2024/05/10	1	55.00	1	55.40	54.90	0	6,077	0.00%
2024/05/09	2	55.70	0	0.00	55.10	2	6,070	0.03%
2024/05/08	0	0.00	1	54.20	55.50	-1	6,077	-0.02%
2024/05/07	1	54.70	1	54.20	54.70	0	6,135	0.00%
2024/05/06	10	54.50	0	0.00	54.50	10	6,276	0.16%
2024/05/03	10	54.80	0	0.00	54.30	10	6,448	0.16%
2024/05/02	1	55.00	0	0.00	54.90	1	6,426	0.02%
2024/04/30	0	0.00	4	56.10	56.10	-4	6,464	-0.06%
2024/04/29	5	56.60	0	0.00	56.70	5	6,448	0.08%
2024/04/19	3	55.80	0	0.00	55.70	3	6,440	0.05%
2024/04/17	1	57.20	0	0.00	56.60	1	6,406	0.02%
2024/04/16	6	56.80	0	0.00	56.70	6	6,398	0.09%
2024/04/12	0	58.90	0	0.00	58.90	0	6,323	0.00%
2024/04/11	1	58.40	0	0.00	59.50	1	6,319	0.02%
2024/04/10	2	61.20	2	60.70	60.20	0	6,284	0.00%
2024/04/03	0	0.00	3	61.30	61.30	-3	6,339	-0.05%
2024/04/02	0	0.00	6	60.95	61.20	-6	6,315	-0.09%
2024/04/01	2	61.25	0	0.00	61.00	2	6,277	0.03%
2024/03/29	5	61.72	1.6	61.97	60.80	3.4	6,201	0.05%
2024/03/28	1	63.20	7	65.06	63.20	-6	5,938	-0.10%
2024/03/27	1	64.10	6	63.40	63.60	-5	5,614	-0.09%
2024/03/26	3	61.43	3	61.83	60.90	0	5,491	0.00%
2024/03/25	3	63.00	0	0.00	62.50	3	5,434	0.06%
2024/03/22	21	63.00	2	62.75	62.40	19	5,361	0.35%
2024/03/21	15	66.77	19.5	67.74	67.00	-4.5	5,175	-0.09%
2024/03/20	1	63.60	13	64.05	64.90	-12	4,423	-0.27%
2024/03/19	2	59.50	9	59.30	59.00	-7	4,056	-0.17%
2024/03/18	1	55.90	2	57.00	56.50	-1	3,911	-0.03%
2024/03/15	0	0.00	2	56.10	55.70	-2	3,869	-0.05%
2024/03/14	0	0.00	5	55.46	55.20	-5	3,855	-0.13%
2024/03/13	2	54.80	0	0.00	54.70	2	3,876	0.05%
2024/03/12	3	55.37	0	0.00	55.00	3	3,920	0.08%
2024/03/11	1	54.00	1	53.90	53.30	0	3,909	0.00%
2024/03/07	8	58.50	2	57.60	57.40	6	4,168	0.14%
2024/03/06	5	58.30	0	0.00	58.30	5	4,347	0.11%
2024/03/05	0	0.00	4	58.00	58.30	-4	4,428	-0.09%
2024/03/04	21	57.71	0	0.00	57.80	21	4,425	0.47%
2024/03/01	1	57.50	0	0.00	57.50	1	4,423	0.02%
2024/02/29	0	0.00	2.2	56.71	56.60	-2.2	4,403	-0.05%
2024/02/27	13	57.35	0	0.00	57.20	13	4,392	0.30%
2024/02/26	7	58.30	3	58.40	57.80	4	4,359	0.09%
2024/02/23	13	59.17	3	59.67	58.40	10	4,341	0.23%
2024/02/22	0	0.00	1	62.00	62.00	-1	4,255	-0.02%
2024/02/21	2	62.20	2	62.20	62.10	0	4,307	0.00%
2024/02/20	3	62.67	2	62.80	62.50	1	4,307	0.02%
2024/02/19	1	61.50	3	62.23	62.00	-2	4,259	-0.05%
2024/02/16	3	61.83	4	62.08	61.50	-1	4,232	-0.02%
2024/02/15	0	0.00	1	59.90	60.00	-1	4,144	-0.02%
2024/02/05	3	58.43	1	58.20	58.60	2	4,096	0.05%
2024/02/02	1	57.40	1	57.60	58.40	0	4,061	0.00%
2024/02/01	0	0.00	12	57.31	57.50	-12	4,019	-0.30%
2024/01/30	15	56.77	5	57.30	56.70	10	4,010	0.25%
2024/01/29	19	57.79	16	57.88	57.80	3	3,956	0.08%
2024/01/26	13	56.65	16	57.30	57.00	-3	3,827	-0.08%
2024/01/24	1	56.20	2	55.70	55.30	-1	3,832	-0.03%
2024/01/23	0	0.00	1	55.30	55.30	-1	3,953	-0.03%
2024/01/22	0	0.00	2	55.00	54.70	-2	3,950	-0.05%
2024/01/17	10	53.90	0	0.00	53.60	10	3,973	0.25%
2024/01/16	3	53.93	0	0.00	54.90	3	3,965	0.08%
2024/01/15	0	0.00	4	54.60	54.40	-4	3,963	-0.10%
2024/01/11	1	54.00	0	0.00	53.90	1	3,973	0.03%
2024/01/10	5	54.04	0	0.00	54.00	5	4,002	0.12%
2024/01/09	1	54.60	0	0.00	54.60	1	4,001	0.02%
2024/01/08	4	55.00	0	0.00	55.00	4	4,006	0.10%
2024/01/05	0	0.00	6	55.33	55.30	-6	4,023	-0.15%
2024/01/04	0	0.00	3	55.33	55.80	-3	4,024	-0.07%
2024/01/03	1	55.40	0	0.00	55.40	1	4,078	0.02%
2024/01/02	4	54.80	1	55.50	55.40	3	4,104	0.07%
2023/12/29	5	55.00	0	0.00	55.30	5	4,103	0.12%
2023/12/28	0	0.00	1	54.50	54.20	-1	4,022	-0.02%
2023/12/27	0	0.00	0	54.30	54.20	0	4,021	0.00%
2023/12/26	0	0.00	1	53.90	54.20	-1	4,024	-0.02%
2023/12/25	6	53.68	2	53.70	54.00	4	4,015	0.10%
2023/12/22	2	55.10	1	55.50	54.50	1	4,009	0.02%
2023/12/21	4	55.03	2	55.80	54.80	2	3,997	0.05%
2023/12/19	15	56.16	18	56.12	56.00	-3	3,976	-0.08%
2023/12/18	5	58.58	2	57.95	57.90	3	3,957	0.08%
2023/12/15	0	0.00	1	64.00	62.80	-1	3,906	-0.03%
2023/12/14	0	0.00	2.1	62.74	63.00	-2.1	3,881	-0.05%
2023/12/13	2	61.65	0	0.00	61.80	2	3,880	0.05%
2023/12/11	1	61.40	2	61.60	61.40	-1	3,996	-0.03%
2023/12/08	3	63.60	1	63.60	63.20	2	4,038	0.05%
2023/12/07	2	63.50	0	0.00	63.70	2	4,058	0.05%
2023/12/06	1	63.20	9	63.28	62.90	-8	4,065	-0.20%
2023/12/05	14	61.98	11	61.64	62.10	3	4,062	0.07%
2023/12/04	8	62.58	8	62.89	62.90	0	4,137	0.00%
2023/12/01	4	58.73	10	59.29	59.10	-6	4,059	-0.15%
2023/11/30	1	56.80	0	0.00	56.80	1	4,112	0.02%
2023/11/29	0	0.00	3	55.90	56.00	-3	4,055	-0.07%
2023/11/28	0	0.00	2	55.60	55.10	-2	4,096	-0.05%
2023/11/24	3	55.57	0	0.00	55.30	3	4,212	0.07%
2023/11/21	1	57.00	1	57.20	55.30	0	4,299	0.00%
2023/11/20	2	55.55	0	0.00	56.10	2	4,373	0.05%
2023/11/08	1	55.00	0	55.00	54.60	1	4,939	0.02%
2023/11/03	0	0.00	3	55.80	54.70	-3	5,245	-0.06%
2023/11/02	3	56.23	3	56.10	56.20	0	5,263	0.00%
2023/11/01	3	54.57	0	0.00	55.20	3	5,253	0.06%
2023/10/31	7	56.54	2	56.05	55.70	5	5,125	0.10%
2023/10/30	0	0.00	1	54.70	54.50	-1	4,977	-0.02%
2023/10/27	0	0.00	1	54.30	54.40	-1	5,008	-0.02%
2023/10/23	1	53.00	0	0.00	53.10	1	5,180	0.02%
2023/10/18	0	0.00	4	52.10	52.50	-4	5,509	-0.07%
2023/10/17	0	0.00	1	53.80	53.20	-1	5,542	-0.02%
2023/10/16	1	53.60	0	0.00	53.90	1	5,743	0.02%
2023/10/13	1	54.00	4	54.68	54.20	-3	6,203	-0.05%
2023/10/11	1	55.90	2	54.70	55.20	-1	6,710	-0.01%
2023/10/06	8	57.50	1	57.30	56.40	7	6,638	0.11%
2023/10/05	1	58.80	0	0.00	58.90	1	6,601	0.02%
2023/10/04	0	0.00	1	58.40	59.20	-1	6,591	-0.02%
2023/10/02	1	60.30	0	0.00	60.40	1	6,605	0.02%
2023/09/26	1	59.80	0	0.00	59.00	1	6,612	0.02%
2023/09/22	5	58.04	7	58.24	58.50	-2	6,613	-0.03%
2023/09/20	0	0.00	1	59.40	59.40	-1	6,790	-0.01%
2023/09/18	2	61.25	3	60.97	60.90	-1	6,806	-0.01%
2023/09/15	10	60.90	11	60.18	60.80	-1	6,861	-0.01%
2023/09/13	3	59.87	14	59.71	60.10	-11	6,876	-0.16%
2023/09/12	4	59.18	1	58.90	59.10	3	6,857	0.04%
2023/09/11	6	57.22	12.5	57.35	57.20	-6.5	6,784	-0.10%
2023/09/08	4	59.35	3	59.20	59.30	1	6,697	0.01%
2023/09/07	3	60.00	11	59.84	59.40	-8	6,658	-0.12%
2023/09/06	1	58.50	1	58.50	58.80	0	6,563	0.00%
2023/09/05	6.6	56.94	5	57.42	57.50	1.6	6,516	0.02%
2023/09/04	4	54.75	3	54.77	55.00	1	6,285	0.02%
2023/09/01	4	55.20	3.1	54.81	54.40	0.9	6,286	0.01%
2023/08/31	3	53.87	3	54.20	55.20	0	6,233	0.00%
2023/08/30	5	53.34	4	53.78	53.90	1	6,198	0.02%
2023/08/28	3	52.67	2	53.10	52.60	1	6,177	0.02%
2023/08/25	0	0.00	1	54.10	54.00	-1	6,187	-0.02%
2023/08/24	16	53.68	16	53.17	53.70	0	6,151	0.00%
2023/08/23	1	54.40	2	54.90	54.60	-1	6,020	-0.02%
2023/08/22	0.1	54.50	0	0.00	54.80	0.1	6,010	0.00%
2023/08/21	0	0.00	18	54.54	54.70	-18	5,967	-0.30%
2023/08/18	8	53.34	6	53.40	53.30	2	5,889	0.03%
2023/08/17	2	53.45	1	53.50	54.20	1	5,784	0.02%
2023/08/16	2	51.75	15	52.26	52.50	-13	5,671	-0.23%
2023/08/15	3	51.20	3	51.97	52.20	0	5,601	0.00%
2023/08/14	1	50.10	1	50.40	50.40	0	5,497	0.00%
2023/08/11	5	50.42	6	50.95	50.80	-1	5,473	-0.02%
2023/08/10	3	50.07	3	50.27	50.30	0	5,409	0.00%
2023/08/09	5	50.34	1	50.50	50.80	4	5,299	0.08%
2023/08/07	0	0.00	5	49.60	49.75	-5	5,164	-0.10%
2023/08/04	0	0.00	5	47.88	48.05	-5	5,138	-0.10%
2023/08/02	1	48.70	1	47.35	47.60	0	5,135	0.00%
2023/08/01	5	49.05	0	49.00	48.95	5	5,127	0.10%
2023/07/31	18	49.76	1	49.65	49.65	17	5,123	0.33%
2023/07/28	0	0.00	1	48.60	49.40	-1	5,108	-0.02%
2023/07/27	5	49.53	5	49.40	49.20	0	5,086	0.00%
2023/07/26	2	50.35	3	49.65	49.25	-1	5,055	-0.02%
2023/07/25	5	50.84	6	50.38	50.70	-1	4,978	-0.02%
2023/07/24	0	0.00	3	49.15	49.20	-3	4,760	-0.06%
2023/07/21	3	47.15	14.2	46.32	47.50	-11.2	4,657	-0.24%
2023/07/20	4	47.40	5.3	47.17	46.80	-1.3	4,612	-0.03%
2023/07/19	3	48.18	1	47.90	47.55	2	4,538	0.04%
2023/07/18	46	49.82	11	50.14	50.20	35	4,397	0.80%
2023/07/17	3.4	54.06	8.4	53.64	54.40	-5	3,923	-0.13%
2023/07/14	0	0.00	10	48.93	49.50	-10	3,526	-0.28%
2023/07/12	1	47.50	0	0.00	47.50	1	3,355	0.03%
2023/07/10	0	0.00	0.1	47.65	47.65	-0.1	3,338	0.00%
2023/07/07	0	0.00	3	47.95	48.10	-3	3,346	-0.09%
2023/07/06	0	0.00	7	48.59	48.50	-7	3,390	-0.21%
2023/07/05	0	0.00	9	48.43	48.05	-9	3,435	-0.26%
2023/07/04	1	47.70	1	47.90	48.00	0	3,524	0.00%
2023/07/03	2	48.70	1	48.80	48.65	1	3,480	0.03%
2023/06/30	1	47.75	1	47.80	48.05	0	3,428	0.00%
2023/06/29	1	47.60	1	48.00	48.35	0	3,397	0.00%
2023/06/28	10	48.05	11	48.28	48.20	-1	3,311	-0.03%
2023/06/27	1	45.85	3	47.18	46.70	-2	3,114	-0.06%
2023/06/26	1	45.90	0	0.00	46.70	1	3,031	0.03%
2023/06/21	0	0.00	4	46.30	45.60	-4	2,969	-0.13%
2023/06/20	1	44.80	6	45.25	45.20	-5	2,867	-0.17%
2023/06/19	2	44.13	0	0.00	44.75	2	2,778	0.07%
2023/06/16	1	44.25	4	44.15	44.05	-3	2,707	-0.11%
2023/06/15	0	0.00	2	43.48	43.60	-2	2,629	-0.08%
2023/06/13	0	0.00	1	43.25	43.25	-1	2,596	-0.04%
2023/06/12	1	43.50	0	0.00	42.30	1	2,541	0.04%
2023/06/09	2	44.23	2	44.23	44.00	0	2,453	0.00%
2023/06/08	0	0.00	1	43.60	43.20	-1	2,267	-0.04%
2023/06/07	1	43.55	1	43.70	43.55	0	2,246	0.00%
2023/06/06	2	43.20	0	0.00	43.25	2	2,205	0.09%
2023/06/05	0	0.00	2	42.90	43.30	-2	2,195	-0.09%
2023/06/01	0	0.00	1	42.40	42.80	-1	2,132	-0.05%
2023/05/31	0	0.00	3	42.10	42.20	-3	2,097	-0.14%
2023/05/29	0	0.00	16	41.35	41.75	-16	2,016	-0.79%
2023/05/26	1	40.80	6	41.49	40.80	-5	1,999	-0.25%
2023/05/25	5	42.15	2	42.38	42.40	3	1,945	0.15%
2023/05/24	7	41.44	1	41.30	41.70	6	1,895	0.32%
2023/05/22	10	40.80	2	40.58	40.80	8	1,870	0.43%
2023/05/19	5	39.75	1	39.90	39.80	4	1,846	0.22%
2023/05/18	0	0.00	7	40.06	39.95	-7	1,843	-0.38%
2023/05/12	1	38.60	1	39.10	39.50	0	1,717	0.00%
2023/05/11	4	38.95	0	0.00	38.60	4	1,673	0.24%
2023/05/10	3	39.18	2	39.30	39.10	1	1,647	0.06%
2023/05/09	2	38.70	2	38.90	38.90	0	1,611	0.00%
2023/05/08	2	39.10	0	0.00	38.90	2	1,586	0.13%
2023/05/05	2	38.60	0	0.00	38.45	2	1,547	0.13%
2023/05/04	5	38.80	3	38.83	39.10	2	1,518	0.13%
2023/05/03	3	37.20	3	37.52	37.30	0	1,424	0.00%
2023/05/02	5	37.88	0	0.00	37.85	5	1,419	0.35%
2023/04/25	2	36.80	0	0.00	36.85	2	1,395	0.14%
2023/04/21	3	37.50	0	0.00	37.25	3	1,378	0.22%
2023/04/19	0	0.00	1	38.60	38.45	-1	1,285	-0.08%
2023/04/18	1	38.10	1	38.20	37.95	0	1,264	0.00%
2023/04/14	0	0.00	3	38.25	38.25	-3	1,238	-0.24%
2023/04/13	4	38.70	0	0.00	38.60	4	1,211	0.33%
2023/04/12	3	38.40	7	38.95	39.00	-4	1,182	-0.34%
2023/04/11	0	38.55	1	38.80	38.85	-1	1,133	-0.09%
2023/04/10	10	37.62	18.1	37.77	37.70	-8.1	1,047	-0.77%
2023/04/07	15	36.84	3	36.95	37.25	12	953	1.26%
2023/03/27	1	35.55	0	0.00	35.55	1	814	0.12%
2023/03/24	0	0.00	2	35.60	35.75	-2	822	-0.24%
2023/03/21	0	0.00	0.3	34.95	34.95	-0.3	790	-0.04%
2023/03/20	0.1	35.00	0	0.00	34.40	0.1	772	0.01%
2023/03/17	0	0.00	10	33.95	34.40	-10	774	-1.29%
2023/03/08	0	0.00	4	35.44	35.50	-4	839	-0.48%
2023/03/06	1	35.50	0	0.00	35.45	1	834	0.12%
2023/02/21	0	0.00	7	34.61	34.50	-7	863	-0.81%
2023/02/17	0	0.00	1	34.10	34.50	-1	892	-0.11%
2023/02/15	6	33.55	0	0.00	33.55	6	895	0.67%
2023/02/09	1	33.65	0	0.00	33.55	1	997	0.10%
2023/02/08	2	33.65	0	0.00	33.50	2	1,033	0.19%
2023/02/07	4	33.49	0	0.00	33.55	4	1,101	0.36%
2023/02/06	0	0.00	2	33.65	33.65	-2	1,292	-0.15%
2023/01/31	0	0.00	0.6	32.45	32.70	-0.6	1,311	-0.04%
2023/01/17	3	31.55	0	0.00	31.60	3	1,294	0.23%
2023/01/13	0	0.00	3	31.95	31.80	-3	1,290	-0.23%
2023/01/12	0	0.00	10	32.25	32.05	-10	1,287	-0.78%
2023/01/09	0	0.00	1	32.50	32.35	-1	1,278	-0.08%
2023/01/06	10	31.95	0	0.00	31.95	10	1,273	0.79%
2023/01/05	1	31.95	0	0.00	31.75	1	1,290	0.08%
2023/01/03	1	31.60	0	0.00	31.65	1	1,303	0.08%
2022/12/06	1	34.60	1	35.10	34.15	0	1,304	0.00%
2022/12/02	0	0.00	2	35.15	35.20	-2	1,274	-0.16%
2022/12/01	0	0.00	1	34.95	34.75	-1	1,254	-0.08%
2022/11/30	0	0.00	5	34.50	34.25	-5	1,244	-0.40%
2022/11/29	1	33.90	0	0.00	34.00	1	1,235	0.08%
2022/11/28	5	33.93	1	33.90	33.90	4	1,233	0.32%
2022/11/25	1	34.10	1	34.40	34.05	0	1,233	0.00%
2022/11/23	2	34.05	0	0.00	33.80	2	1,226	0.16%
2022/11/22	1	33.80	0	0.00	33.95	1	1,222	0.08%
2022/11/21	1	34.30	1	34.30	34.15	0	1,220	0.00%
2022/11/18	0	0.00	2	34.50	34.25	-2	1,209	-0.17%
2022/11/16	4	34.69	0	0.00	34.35	4	1,184	0.34%
2022/11/14	1	33.70	0	0.00	33.85	1	1,153	0.09%
2022/11/10	1	33.75	0	0.00	33.75	1	1,131	0.09%
2022/11/07	0	0.00	0.1	33.50	33.55	-0.1	1,132	-0.01%
2022/11/03	2	33.05	1	33.30	33.40	1	1,062	0.09%
2022/11/02	0	0.00	1	33.00	33.05	-1	1,017	-0.10%
2022/11/01	5	31.40	5	29.90	31.60	0	851	0.00%
2022/10/19	0	0.00	1	28.95	28.75	-1	851	-0.12%
2022/10/18	1	28.60	0	0.00	28.75	1	850	0.12%
2022/10/07	0.1	30.25	2	30.03	30.20	-2	837	-0.23%
2022/09/27	1	29.15	0	0.00	29.55	1	840	0.12%
2022/09/12	0	0.00	1	32.30	32.00	-1	890	-0.11%
2022/09/08	0	0.00	9	31.79	32.10	-9	897	-1.00%
2022/09/06	1	31.50	0	0.00	31.45	1	905	0.11%
2022/09/05	2	32.15	0	0.00	32.15	2	902	0.22%
2022/09/02	2	32.23	0	0.00	32.10	2	902	0.22%
2022/09/01	4.1	32.45	1	32.45	32.45	3.1	899	0.34%
2022/08/31	1	32.70	2	32.13	32.75	-1	889	-0.11%
2022/08/30	1	31.85	0	0.00	31.85	1	868	0.12%
2022/08/29	2	31.50	0	0.00	31.50	2	869	0.23%
2022/08/26	0	0.00	2	32.20	32.15	-2	870	-0.23%
2022/08/22	0	0.00	5	32.00	31.85	-5	906	-0.55%
2022/08/17	0	0.00	2	31.80	31.70	-2	887	-0.23%
2022/08/16	0	0.00	6	31.96	32.05	-6	872	-0.69%
2022/08/15	2	31.10	0	0.00	31.70	2	850	0.24%
2022/08/12	0	0.00	4	30.64	30.75	-4	817	-0.49%
2022/08/11	1	30.55	8	30.41	30.55	-7	806	-0.87%
2022/08/10	5	29.60	1	30.00	29.90	4	799	0.50%
2022/08/09	0	0.00	1	29.50	29.75	-1	795	-0.13%
2022/08/08	10	31.74	1	31.85	31.80	9	789	1.14%
2022/08/05	3	31.82	0	0.00	31.90	3	764	0.39%
2022/08/03	1	31.65	0	0.00	31.60	1	760	0.13%
2022/07/28	6	32.21	0	0.00	32.20	6	823	0.73%
2022/07/27	2	32.35	2	32.50	32.50	0	837	0.00%
2022/07/26	2	32.55	0	0.00	32.35	2	860	0.23%
2022/07/21	2	33.05	0	0.00	33.35	2	888	0.22%
2022/07/20	0	0.00	1	32.65	32.60	-1	881	-0.11%
2022/07/08	6	31.33	6	31.48	31.40	0	887	0.00%
2022/07/07	10	30.20	10	30.75	31.00	0	899	0.00%
2022/07/06	2	30.55	0	0.00	30.15	2	897	0.22%
2022/07/01	0	0.00	22	30.50	30.00	-22	941	-2.34%
2022/06/30	0	0.00	20	31.66	31.65	-20	920	-2.17%
2022/06/27	2	33.80	3	33.73	33.65	-1	931	-0.11%
2022/06/24	0	0.00	8	33.18	33.00	-8	934	-0.86%
2022/06/23	0	0.00	5	32.70	32.20	-5	939	-0.53%
2022/06/22	5	32.18	0	0.00	32.10	5	929	0.54%
2022/06/21	0.1	33.05	0	0.00	33.40	0.1	921	0.01%
2022/06/20	5	33.01	0.1	36.50	32.55	4.9	919	0.53%
2022/06/17	9	33.80	0	0.00	33.80	9	899	1.00%
2022/06/16	3	35.20	0	0.00	34.30	3	896	0.33%
2022/06/15	0	0.00	2	35.18	35.15	-2	893	-0.22%
2022/06/14	2	34.68	0	0.00	35.00	2	898	0.22%
2022/06/13	3	35.33	3	35.10	35.10	0	907	0.00%
2022/06/10	3	36.20	0	0.00	36.20	3	912	0.33%
2022/06/09	2	36.40	0	0.00	36.45	2	916	0.22%
2022/06/07	3	36.52	0	0.00	36.50	3	932	0.32%
2022/06/06	4	36.81	0	0.00	36.80	4	938	0.43%
2022/06/02	3	37.32	1	37.20	37.20	2	962	0.21%
2022/06/01	0	0.00	4	37.30	37.05	-4	970	-0.41%
2022/05/31	3	36.62	0	0.00	36.60	3	967	0.31%
2022/05/27	2	36.43	10	36.50	36.45	-8	979	-0.82%
2022/05/26	0	0.00	10	36.80	36.50	-10	995	-1.00%
2022/05/25	10	36.25	0	0.00	36.40	10	1,013	0.99%
2022/05/19	0	0.00	1	36.15	36.20	-1	1,234	-0.08%
2022/05/18	0	0.00	6	36.60	36.60	-6	1,284	-0.47%
2022/05/17	0	0.00	7	35.99	36.30	-7	1,349	-0.52%
2022/05/16	6	35.80	2	35.83	35.75	4	1,351	0.30%
2022/05/12	3	34.03	0	0.00	33.85	3	1,342	0.22%
2022/05/11	1	34.75	0	0.00	34.60	1	1,320	0.08%
2022/05/10	4	34.63	4	35.25	35.25	0	1,316	0.00%
2022/05/09	13	35.64	1	35.60	35.40	12	1,311	0.92%
2022/05/06	3	37.60	0	0.00	37.65	3	1,275	0.24%
2022/05/05	2	38.55	0	0.00	38.35	2	1,270	0.16%
2022/05/04	12	38.02	0	0.00	37.95	12	1,266	0.95%
2022/05/03	18	38.00	0	0.00	38.00	18	1,264	1.42%
2022/04/28	10	38.80	10	38.65	38.60	0	1,249	0.00%
2022/04/22	0	0.00	1	40.30	40.25	-1	1,240	-0.08%
2022/04/21	0.7	40.70	0	0.00	40.50	0.7	1,250	0.06%
2022/04/20	5	40.10	0	0.00	40.35	5	1,251	0.40%
2022/04/19	0	0.00	0	39.95	39.90	0	1,268	0.00%
2022/04/15	0.1	40.60	0	0.00	40.05	0.1	1,291	0.01%
2022/04/14	0	40.95	0.1	44.50	40.50	-0.1	1,316	-0.01%
2022/04/13	0	39.90	0	0.00	40.95	0	1,318	0.00%
2022/04/11	1.1	40.05	5	40.25	39.70	-3.9	1,327	-0.29%
2022/04/08	0.1	41.05	5	41.02	40.80	-4.9	1,313	-0.37%
2022/04/07	5	41.03	0	0.00	40.75	5	1,314	0.38%
2022/04/06	1	41.75	0	0.00	41.70	1	1,304	0.08%
2022/03/31	1	42.35	0	0.00	42.30	1	1,333	0.08%
2022/03/29	0.1	42.40	0	0.00	42.40	0.1	1,384	0.01%
2022/03/28	0	0.00	6	42.36	42.55	-6	1,386	-0.43%
2022/03/24	5	43.00	0	0.00	43.10	5	1,391	0.36%
2022/03/23	1	43.10	10	43.35	43.40	-9	1,393	-0.65%
2022/03/22	1	42.75	1	42.70	42.80	0	1,385	0.00%
2022/03/21	5	42.80	0	0.00	42.75	5	1,392	0.36%
2022/03/18	5	42.35	0	0.00	42.65	5	1,402	0.36%
2022/03/17	5	42.08	0	0.00	42.25	5	1,409	0.35%
2022/03/15	1	41.65	0	0.00	41.60	1	1,424	0.07%
2022/03/11	3	42.10	2	42.20	42.10	1	1,469	0.07%
2022/03/10	2	42.23	0	0.00	42.35	2	1,475	0.14%
2022/03/08	1	41.30	0	0.00	41.35	1	1,486	0.07%
2022/03/04	1	44.05	2	44.33	44.15	-1	1,471	-0.07%
2022/03/02	3	44.60	0	0.00	44.80	3	1,501	0.20%
2022/03/01	1	44.90	1	44.95	44.90	0	1,509	0.00%
2022/02/25	2	44.70	0	0.00	44.70	2	1,504	0.13%
2022/02/24	0	0.00	7.1	44.61	44.10	-7.1	1,501	-0.47%
2022/02/23	5	44.60	56	44.82	44.95	-51	1,485	-3.44%
2022/02/22	62	44.86	52	44.68	44.90	10	1,495	0.67%
2022/02/21	0	0.00	3	44.27	44.60	-3	1,433	-0.21%
2022/02/18	52	44.14	3	44.23	44.40	49	1,465	3.34%
2022/02/17	1	42.85	1.1	43.29	43.80	-0.1	1,676	-0.01%
2022/02/15	1	42.00	0	0.00	41.85	1	1,731	0.06%
2022/02/09	0	0.00	3	43.15	43.40	-3	1,817	-0.17%
2022/02/08	0	0.00	1	43.10	43.15	-1	1,827	-0.05%
2022/02/07	0	0.00	1	42.55	42.85	-1	1,856	-0.05%
2022/01/26	1	41.60	0	0.00	41.60	1	1,872	0.05%
2022/01/25	0	0.00	1	41.75	41.60	-1	1,960	-0.05%
2022/01/20	1	43.55	0	0.00	43.50	1	1,984	0.05%
2022/01/18	4	43.36	0	0.00	43.25	4	2,001	0.20%
2022/01/17	0.2	43.03	10	42.64	43.20	-9.8	1,996	-0.49%
2022/01/14	0	0.00	7	42.86	42.65	-7	1,991	-0.35%
2022/01/12	7	42.85	0	0.00	42.90	7	1,985	0.35%
2022/01/07	1	43.65	0	0.00	43.50	1	1,951	0.05%
2022/01/06	0	0.00	1	44.60	44.25	-1	1,934	-0.05%
2022/01/04	0	0.00	1	45.20	45.15	-1	1,917	-0.05%
2021/12/29	0	0.00	2	45.15	45.25	-2	1,916	-0.10%
2021/12/27	8	45.68	2	45.70	45.60	6	1,941	0.31%
2021/12/24	0	0.00	6	45.22	45.25	-6	1,963	-0.31%
2021/12/15	2	44.08	0	0.00	44.15	2	1,987	0.10%
2021/12/14	0	0.00	13	44.05	43.85	-13	1,995	-0.65%
2021/12/13	1	44.55	3	44.53	44.40	-2	1,985	-0.10%
2021/12/08	9	45.69	2	45.48	45.95	7	1,970	0.36%
2021/12/07	1	44.90	0	0.00	44.90	1	1,999	0.05%
2021/12/02	1	45.00	0	0.00	44.60	1	2,000	0.05%
2021/12/01	0	0.00	1	45.20	45.20	-1	1,995	-0.05%
2021/11/30	6	45.29	0	0.00	44.55	6	1,997	0.30%
2021/11/29	0	44.00	0	0.00	44.30	0	1,992	0.00%
2021/11/26	1	44.60	0	0.00	44.45	1	1,972	0.05%
2021/11/23	0	0.00	16	45.91	45.90	-16	1,949	-0.82%
2021/11/22	3	46.33	7	46.33	46.65	-4	1,944	-0.21%
2021/11/19	0	0.00	2	45.65	45.70	-2	1,923	-0.10%
2021/11/18	1	47.05	0	0.00	46.40	1	1,899	0.05%
2021/11/17	41	46.71	25	46.74	46.90	16	1,877	0.85%
2021/11/16	21	47.32	113	47.24	47.15	-92	1,842	-4.99%	大賣/
2021/11/15	7	46.24	10	45.87	46.50	-3	1,600	-0.19%
2021/11/12	4	44.29	28	44.28	44.30	-24	1,540	-1.56%
2021/11/11	0	0.00	4	43.64	43.60	-4	1,526	-0.26%
2021/11/10	18.1	43.91	7	43.97	44.00	11.1	1,574	0.71%
2021/11/09	4	44.56	3	44.55	44.65	1	1,609	0.06%
2021/11/08	0	0.00	29	43.95	44.10	-29	1,610	-1.80%
2021/11/05	3	43.55	7	43.79	43.90	-4	1,677	-0.24%
2021/11/03	7	43.22	2	43.28	43.30	5	1,714	0.29%
2021/11/02	14	43.16	4	42.93	42.65	10	1,793	0.56%
2021/11/01	4	42.85	5	42.74	42.90	-1	1,853	-0.05%
2021/10/29	10	41.75	2	41.65	41.70	8	1,851	0.43%
2021/10/28	7	41.62	1	41.50	41.45	6	1,871	0.32%
2021/10/27	6	41.43	40	41.33	41.60	-34	1,899	-1.79%
2021/10/26	10	40.88	3	41.00	40.80	7	1,902	0.37%
2021/10/25	2	40.50	2	40.75	40.75	0	1,914	0.00%
2021/10/22	0	0.00	3	40.60	40.60	-3	1,946	-0.15%
2021/10/21	11	40.33	0	0.00	40.15	11	1,970	0.56%
2021/10/20	2	40.33	1	40.30	40.30	1	2,004	0.05%
2021/10/18	0	0.00	2	39.80	39.70	-2	2,053	-0.10%
2021/10/15	2	39.60	5	39.65	39.65	-3	2,106	-0.14%
2021/10/14	10	38.78	5	39.15	39.10	5	2,155	0.23%
2021/10/13	3	39.22	2	38.90	38.90	1	2,194	0.05%
2021/10/12	0	0.00	2	39.85	39.55	-2	2,206	-0.09%
2021/10/08	0	0.00	5	40.20	40.20	-5	2,231	-0.22%
2021/10/07	3	39.65	14	39.60	39.65	-11	2,299	-0.48%
2021/10/06	5	39.00	0	0.00	38.65	5	2,547	0.20%
2021/10/05	6	39.11	11	38.55	39.30	-5	2,620	-0.19%
2021/10/04	15	38.88	14	39.05	38.80	1	2,663	0.04%
2021/10/01	10	40.05	18	39.79	39.75	-8	2,695	-0.30%
2021/09/30	2	40.95	4	40.90	40.95	-2	2,690	-0.07%
2021/09/29	7	41.14	24	41.16	41.15	-17	2,703	-0.63%
2021/09/28	16	41.72	14	41.95	42.00	2	2,742	0.07%
2021/09/27	8	42.80	11	42.86	42.85	-3	2,740	-0.11%
2021/09/17	0	0.00	1	43.05	43.00	-1	2,864	-0.03%
2021/09/16	0	0.00	6	42.42	42.40	-6	2,908	-0.21%
2021/09/10	8	43.09	1	43.10	42.55	7	3,453	0.20%
2021/09/09	1	41.15	0	0.00	41.20	1	3,464	0.03%
2021/09/08	0.1	41.60	5	41.10	40.85	-4.9	3,519	-0.14%
2021/09/07	0	0.00	0.1	43.50	41.70	-0.1	3,544	0.00%
2021/09/06	3	42.07	0	0.00	41.75	3	3,609	0.08%
2021/09/02	0	0.00	5	42.65	42.00	-5	3,673	-0.14%
2021/08/31	1	41.95	0	0.00	41.95	1	3,691	0.03%
2021/08/30	8	41.60	8	41.75	41.75	0	3,716	0.00%
2021/08/27	21	41.54	10	41.45	41.45	11	3,725	0.30%
2021/08/25	0	0.00	1	41.55	41.60	-1	3,772	-0.03%
2021/08/24	4	41.04	0	0.00	41.00	4	3,815	0.10%
2021/08/23	3	41.47	0	0.00	41.60	3	3,820	0.08%
2021/08/20	3	40.72	0	0.00	40.55	3	3,828	0.08%
2021/08/18	9	41.98	15	41.47	42.20	-6	3,841	-0.16%
2021/08/17	1	41.00	0	0.00	40.60	1	3,882	0.03%
2021/08/16	14.1	41.30	9	41.28	41.60	5.1	3,910	0.13%
2021/08/13	33	43.51	22	41.95	41.95	11	3,894	0.28%
2021/08/12	20	44.68	20	44.30	44.30	0	4,118	0.00%
2021/08/11	27	47.60	30	46.73	46.75	-3	4,172	-0.07%
2021/08/10	15	47.62	16	47.69	47.65	-1	4,156	-0.02%
2021/08/09	27	48.90	26	48.18	48.15	1	4,196	0.02%
2021/08/06	11	49.39	16	49.34	49.30	-5	4,195	-0.12%
2021/08/05	17	48.72	17	49.64	49.55	0	4,156	0.00%
2021/08/04	31	48.44	28	48.35	48.35	3	4,121	0.07%
2021/08/03	11	48.10	10	48.30	48.30	1	4,189	0.02%
2021/08/02	24	47.69	22	48.30	48.30	2	4,211	0.05%
2021/07/30	22	47.61	15	47.35	47.35	7	4,214	0.17%
2021/07/29	10	47.78	10	47.79	47.85	0	4,246	0.00%
2021/07/28	5	47.24	5	47.26	47.50	0	4,284	0.00%
2021/07/27	20	47.62	12	47.52	47.40	8	4,389	0.18%
2021/07/26	3	47.90	0	0.00	47.90	3	4,476	0.07%
2021/07/23	0	0.00	3	47.18	47.30	-3	4,597	-0.07%
2021/07/22	0	0.00	2	46.70	47.10	-2	4,676	-0.04%
2021/07/21	0	0.00	5	46.00	46.25	-5	4,687	-0.11%
2021/07/20	12	46.58	0	0.00	46.65	12	4,682	0.26%
2021/07/19	4	47.96	7	47.56	47.60	-3	4,685	-0.06%
2021/07/15	8	48.15	8	48.25	48.25	0	4,889	0.00%
2021/07/14	18	48.38	20	48.35	48.20	-2	4,920	-0.04%
2021/07/13	12	49.77	22	49.69	49.05	-10	4,891	-0.20%
2021/07/12	28	48.96	24	49.13	49.15	4	4,678	0.09%
2021/07/09	29	48.28	27	48.47	48.45	2	4,617	0.04%
2021/07/08	24	48.27	4	48.20	48.00	20	4,671	0.43%
2021/07/07	12	48.05	12	47.65	47.65	0	4,704	0.00%
2021/07/06	9	48.21	12	48.28	48.15	-3	4,780	-0.06%
2021/07/05	23	47.90	25	48.37	48.40	-2	5,033	-0.04%
2021/07/02	9	47.24	4	47.36	47.30	5	5,123	0.10%
2021/07/01	0	0.00	1	48.25	47.15	-1	5,162	-0.02%
2021/06/29	6	48.03	17	47.77	47.55	-11	5,173	-0.21%
2021/06/28	11	47.48	7	48.03	48.00	4	5,210	0.08%
2021/06/25	1	47.90	1	48.15	47.55	0	5,209	0.00%
2021/06/24	1	48.00	2	48.15	48.15	-1	5,229	-0.02%
2021/06/23	6	48.05	9	48.49	48.40	-3	5,236	-0.06%
2021/06/22	12	48.31	13	48.05	47.65	-1	5,254	-0.02%
2021/06/21	12	45.66	10	45.90	46.05	2	5,322	0.04%
2021/06/18	3	46.45	4	46.53	46.60	-1	5,441	-0.02%
2021/06/17	1	45.75	17	45.76	46.05	-16	5,455	-0.29%
2021/06/16	2	45.45	2	45.30	45.20	0	5,456	0.00%
2021/06/15	19	45.70	12	45.79	45.85	7	5,487	0.13%
2021/06/11	5	45.25	0	0.00	45.15	5	5,528	0.09%
2021/06/10	3	44.80	2	44.85	44.80	1	5,529	0.02%
2021/06/08	2	44.23	12	44.18	44.20	-10	5,652	-0.18%
2021/06/07	2	43.35	0	0.00	43.70	2	5,700	0.04%
2021/06/03	6	44.58	1	45.00	44.65	5	5,781	0.09%
2021/06/02	2	44.65	0	0.00	44.65	2	5,812	0.03%
2021/06/01	1	45.10	3	45.10	45.15	-2	5,826	-0.03%
2021/05/31	0	0.00	2	44.25	44.40	-2	5,866	-0.03%
2021/05/28	6	44.38	2	44.35	44.40	4	5,942	0.07%
2021/05/27	1	43.90	0	0.00	44.00	1	6,162	0.02%
2021/05/26	1	43.90	0	0.00	43.90	1	6,521	0.02%
2021/05/25	0	0.00	2	44.10	44.10	-2	6,577	-0.03%
2021/05/24	3	43.15	0	0.00	43.50	3	6,656	0.05%
2021/05/21	30	43.52	35	43.79	43.60	-5	6,773	-0.07%
2021/05/20	25	43.96	15	43.75	43.40	10	6,861	0.15%
2021/05/19	1	42.10	4	43.35	43.35	-3	6,619	-0.05%
2021/05/18	22	41.60	0	0.00	42.10	22	6,594	0.33%
2021/05/17	8	39.34	6	39.28	38.95	2	6,581	0.03%
2021/05/14	5	40.57	3	40.55	40.55	2	6,524	0.03%
2021/05/13	9	39.77	6	40.50	40.30	3	6,499	0.05%
2021/05/12	7	41.59	8	39.69	40.50	-1	6,468	-0.02%
2021/05/11	4	43.58	0	0.00	43.15	4	6,383	0.06%
2021/05/10	8	45.49	1	46.40	45.50	7	6,327	0.11%
2021/05/07	5	46.04	2	46.25	46.25	3	6,321	0.05%
2021/05/06	4	44.89	0	0.00	45.00	4	6,318	0.06%
2021/05/05	6	45.32	3.2	45.25	45.25	2.8	6,321	0.04%
2021/05/04	25	45.57	0	0.00	45.65	25	6,305	0.40%
2021/05/03	4	48.58	1	48.95	47.90	3	6,201	0.05%
2021/04/29	10	50.91	5	51.80	49.70	5	6,115	0.08%
2021/04/28	10	51.25	8	50.95	51.10	2	6,010	0.03%
2021/04/27	2	49.75	2	49.93	49.70	0	6,008	0.00%
2021/04/26	16	50.35	0	0.00	50.20	16	6,016	0.27%
2021/04/23	0	0.00	11	49.65	49.95	-11	6,022	-0.18%
2021/04/22	2	50.28	17.1	51.41	49.45	-15.1	6,073	-0.25%
2021/04/21	5	52.80	1	52.00	51.60	4	6,049	0.07%
2021/04/20	0	0.00	5	51.04	51.40	-5	5,941	-0.08%
2021/04/19	0	0.00	4	50.48	50.40	-4	5,948	-0.07%
2021/04/16	3	50.40	10	49.98	50.00	-7	5,981	-0.12%
2021/04/15	1	49.70	1	49.75	49.70	0	5,993	0.00%
2021/04/14	11	48.95	13	49.10	49.30	-2	6,013	-0.03%
2021/04/13	3	51.23	8	51.45	50.40	-5	5,978	-0.08%
2021/04/12	10	52.26	1	51.90	51.90	9	5,958	0.15%
2021/04/09	19	53.21	14	52.99	53.10	5	5,898	0.08%
2021/04/08	15	51.83	1	51.30	51.90	14	5,649	0.25%
2021/04/07	0	0.00	3	49.60	50.20	-3	5,523	-0.05%
2021/04/01	5	49.28	3	49.29	49.25	2	5,532	0.04%
2021/03/30	2	49.20	5	49.15	49.25	-3	5,499	-0.05%
2021/03/29	16	49.12	0	0.00	49.25	16	5,489	0.29%
2021/03/26	7	49.31	6	49.20	49.35	1	5,473	0.02%
2021/03/25	19	48.91	16	49.47	48.75	3	5,488	0.05%
2021/03/24	5	50.74	28	52.12	50.10	-23	5,418	-0.43%
2021/03/23	7	49.73	11	49.56	50.10	-4	5,105	-0.08%
2021/03/22	0	0.00	1	48.80	48.80	-1	4,990	-0.02%
2021/03/19	0.1	48.10	3	48.17	48.20	-2.9	5,002	-0.06%
2021/03/18	0	0.00	2.1	48.45	48.45	-2.1	5,019	-0.04%
2021/03/17	11	48.46	2	48.52	48.10	9	5,086	0.18%
2021/03/16	4	47.60	0	0.00	47.45	4	5,151	0.08%
2021/03/15	2	47.90	8	47.65	47.90	-6	5,377	-0.11%
2021/03/12	0	0.00	13	47.02	47.10	-13	5,348	-0.24%
2021/03/11	9	46.63	8.3	46.74	46.75	0.7	5,456	0.01%
2021/03/10	13	46.72	10	46.45	46.45	3	5,480	0.05%
2021/03/09	0	0.00	3	45.87	46.20	-3	5,507	-0.05%
2021/03/08	10	46.55	41	46.23	46.05	-31	5,647	-0.55%
2021/03/04	0	0.00	17	46.46	46.60	-17	5,879	-0.29%
2021/03/03	7	45.98	7	46.14	46.30	0	5,918	0.00%
2021/03/02	10	46.75	3	46.67	46.10	7	5,904	0.12%
2021/02/26	25	46.19	8	46.00	46.20	17	5,786	0.29%
2021/02/25	2	45.00	0	0.00	45.55	2	5,606	0.04%
2021/02/24	30	45.65	22	45.52	45.35	8	5,603	0.14%
2021/02/23	0	0.00	2	45.50	45.30	-2	5,524	-0.04%
2021/02/22	0	0.00	8	44.93	44.80	-8	5,452	-0.15%
2021/02/19	0.1	43.95	11	44.14	44.20	-11	5,366	-0.20%
2021/02/18	1	43.35	10	43.55	43.80	-9	5,408	-0.17%
2021/02/17	1	43.05	6	43.12	43.10	-5	5,543	-0.09%
2021/02/05	8	42.23	0	0.00	42.15	8	5,587	0.14%
2021/02/04	4	42.10	1	42.50	42.25	3	5,677	0.05%
2021/02/02	1	41.70	1	42.15	42.10	0	5,924	0.00%
2021/01/28	11	41.97	3	41.93	42.00	8	6,151	0.13%
2021/01/27	4	42.55	1	42.85	42.50	3	6,236	0.05%
2021/01/26	6	42.09	0	0.00	41.80	6	6,609	0.09%
2021/01/25	0	0.00	1	42.30	42.30	-1	6,623	-0.02%
2021/01/22	0	0.00	1	41.75	41.80	-1	6,615	-0.02%
2021/01/21	2	41.25	10	42.08	41.25	-8	6,639	-0.12%
2021/01/20	12	42.03	0	0.00	41.65	12	6,698	0.18%
2021/01/19	8	43.31	19	43.50	43.45	-11	6,623	-0.17%
2021/01/18	13	42.90	15	42.63	42.85	-2	6,626	-0.03%
2021/01/15	31	44.28	23	43.36	43.30	8	6,674	0.12%
2021/01/14	15	44.28	12.3	44.33	44.50	2.7	6,626	0.04%
2021/01/13	0	0.00	7	43.75	43.70	-7	6,588	-0.11%
2021/01/12	18	43.96	13	43.62	43.20	5	6,569	0.08%
2021/01/11	0	0.00	1	44.25	44.30	-1	6,566	-0.02%
2021/01/08	11	44.16	4	43.98	43.80	7	6,544	0.11%
2021/01/07	1	43.75	6	43.95	43.80	-5	6,606	-0.08%
2021/01/06	5	43.56	0	0.00	43.40	5	6,616	0.08%
2021/01/05	0	0.00	4	44.19	44.15	-4	6,611	-0.06%
2021/01/04	2	43.65	1	43.85	43.60	1	6,585	0.02%
2020/12/31	2	43.33	6	43.33	43.35	-4	6,580	-0.06%
2020/12/30	4	43.30	3.4	43.34	43.30	0.6	6,580	0.01%
2020/12/29	12	43.49	16	43.08	43.05	-4	6,593	-0.06%
2020/12/28	3	43.45	0	0.00	43.60	3	6,551	0.05%
2020/12/25	2	43.28	2	43.50	43.50	0	6,524	0.00%
2020/12/24	0	0.00	7	43.46	43.45	-7	6,514	-0.11%
2020/12/23	1	43.00	2	42.93	43.00	-1	6,524	-0.02%
2020/12/22	7	43.11	9	43.33	42.90	-2	6,618	-0.03%
2020/12/21	31	43.42	28.2	43.61	43.70	2.8	6,677	0.04%
2020/12/18	33	44.62	31	44.12	44.10	2	6,650	0.03%
2020/12/17	17	44.85	16	44.72	44.70	1	6,631	0.02%
2020/12/16	0	0.00	4	44.76	44.80	-4	6,606	-0.06%
2020/12/15	15	44.23	0	0.00	43.85	15	6,726	0.22%
2020/12/14	0	0.00	14	45.36	45.35	-14	6,671	-0.21%
2020/12/11	17	45.05	4	44.54	45.00	13	6,626	0.20%
2020/12/10	17	45.91	7	45.81	45.85	10	6,549	0.15%
2020/12/09	10	46.53	28	46.37	46.55	-18	6,431	-0.28%
2020/12/08	19	44.89	11	45.07	44.80	8	6,235	0.13%
2020/12/07	24	45.47	18	45.58	45.25	6	6,283	0.10%
2020/12/04	1	45.10	12	45.20	45.20	-11	6,218	-0.18%
2020/12/03	24	45.28	36	45.34	45.05	-12	6,188	-0.19%
2020/12/02	14	45.63	8	46.24	45.55	6	6,174	0.10%
2020/12/01	20	45.00	9	44.96	45.60	11	6,077	0.18%
2020/11/30	23	44.94	17.4	45.03	44.85	5.6	6,089	0.09%
2020/11/27	3	44.57	8	44.57	44.55	-5	6,023	-0.08%
2020/11/26	2	43.95	3	44.05	44.20	-1	6,021	-0.02%
2020/11/25	26	43.80	18	44.11	43.70	8	6,044	0.13%
2020/11/24	2	44.50	4	44.96	44.45	-2	6,024	-0.03%
2020/11/20	1	43.80	22	44.05	44.15	-21	5,967	-0.35%
2020/11/19	0	0.00	15	44.00	43.85	-15	6,026	-0.25%
2020/11/17	13	43.43	18	43.71	43.40	-5	6,470	-0.08%
2020/11/16	20	43.76	17.3	43.98	43.85	2.7	6,809	0.04%
2020/11/13	1.9	42.99	5	43.09	43.20	-3.2	7,000	-0.04%
2020/11/12	15	42.98	7.1	42.88	42.70	7.9	7,850	0.10%
2020/11/11	1	42.65	8	42.90	42.95	-7	8,502	-0.08%
2020/11/10	31.1	42.31	36.1	42.83	42.40	-5	8,790	-0.06%
2020/11/09	45	42.15	59	42.17	42.15	-14	8,928	-0.16%
2020/11/06	34	41.76	43	41.75	41.75	-9	8,994	-0.10%
2020/11/05	4.1	40.85	0	0.00	40.90	4.1	8,920	0.05%
2020/11/04	57	40.81	63	40.97	41.00	-6	8,951	-0.07%
2020/11/03	14	41.64	18.2	42.24	41.10	-4.2	8,923	-0.05%
2020/11/02	3	39.17	0	0.00	39.60	3	8,564	0.04%
2020/10/30	1	39.35	1	39.10	39.15	0	8,664	0.00%
2020/10/29	14	39.51	15	39.01	39.70	-1	8,671	-0.01%
2020/10/28	50	40.18	19	39.84	39.80	31	8,670	0.36%
2020/10/27	13	41.20	0	0.00	41.20	13	8,599	0.15%
2020/10/26	20	41.28	7	41.36	41.60	13	8,638	0.15%
2020/10/23	13	41.02	19	41.12	41.05	-6	8,658	-0.07%
2020/10/22	40	41.48	14	41.45	41.45	26	8,666	0.30%
2020/10/21	49	41.81	52	41.82	41.85	-3	8,717	-0.03%
2020/10/20	12	41.25	1	41.15	41.25	11	8,842	0.12%
2020/10/19	45	41.74	64	41.31	41.35	-19	9,033	-0.21%
2020/10/16	63	40.83	13	41.55	40.65	50	9,143	0.55%
2020/10/15	26	41.81	13	41.27	41.50	13	9,288	0.14%
2020/10/14	1	40.40	2	40.65	40.65	-1	9,290	-0.01%
2020/10/13	8	40.18	22	40.34	40.25	-14	9,699	-0.14%
2020/10/12	1	40.70	25	40.97	40.85	-24	9,806	-0.24%
2020/10/08	17	41.05	43	40.95	40.95	-26	9,977	-0.26%
2020/10/07	0	0.00	3	40.43	40.50	-3	10,162	-0.03%
2020/10/06	1	40.35	3	40.30	40.20	-2	10,697	-0.02%
2020/10/05	1	39.45	12	39.95	39.65	-11	10,871	-0.10%
2020/09/30	6	38.88	2	39.15	39.20	4	11,182	0.04%
2020/09/29	12	38.95	0	0.00	38.95	12	11,398	0.11%
2020/09/28	25	39.06	36	39.02	39.05	-11	11,633	-0.09%
2020/09/25	53	38.19	26	39.17	38.05	27	12,069	0.22%
2020/09/24	11	40.10	24	40.38	39.75	-13	12,326	-0.11%
2020/09/23	8	41.56	19	41.78	41.50	-11	12,635	-0.09%
2020/09/22	6	41.85	12	41.99	41.65	-6	12,801	-0.05%
2020/09/21	13	43.26	25	43.02	42.75	-12	12,838	-0.09%
2020/09/18	70	43.47	30	43.60	43.60	40	12,859	0.31%
2020/09/17	0	0.00	1	42.50	42.55	-1	12,775	-0.01%
2020/09/16	0	0.00	2	42.13	42.05	-2	12,830	-0.02%
2020/09/15	2	41.85	0	0.00	41.85	2	12,858	0.02%
2020/09/14	18	41.87	12	41.82	41.85	6	12,907	0.05%
2020/09/11	20	41.89	17	41.68	41.30	3	12,902	0.02%
2020/09/10	13	43.26	15	42.40	42.25	-2	12,834	-0.02%
2020/09/09	16	42.08	10	42.20	42.20	6	12,751	0.05%
2020/09/08	6	43.38	5.1	43.10	43.05	0.9	12,663	0.01%
2020/09/07	19	43.72	6	43.85	43.50	13	12,664	0.10%
2020/09/04	30	44.17	35	44.58	44.45	-5	12,725	-0.04%
2020/09/03	8	45.22	2	45.33	45.15	6	12,660	0.05%
2020/09/02	12	44.47	10	44.65	44.60	2	12,555	0.02%
2020/09/01	12	43.90	7	44.00	44.20	5	12,478	0.04%
2020/08/31	1	43.60	2	44.13	43.55	-1	12,403	-0.01%
2020/08/28	11	43.05	11	43.03	43.50	0	12,488	0.00%
2020/08/27	2	43.43	2	43.03	43.20	0	12,500	0.00%
2020/08/26	3	44.05	1	44.05	44.10	2	12,464	0.02%
2020/08/25	29	44.73	38.5	44.89	44.75	-9.5	12,496	-0.08%
2020/08/24	44	45.09	59	44.94	44.60	-15	12,612	-0.12%
2020/08/21	75	43.89	82	44.11	43.95	-7	12,397	-0.06%
2020/08/20	36	45.07	22	44.33	43.35	14	12,262	0.11%
2020/08/19	36	48.35	58	48.06	48.15	-22	11,877	-0.19%
2020/08/18	43	49.82	29	49.07	48.15	14	11,533	0.12%
2020/08/17	31	47.19	61.6	49.03	49.65	-30.6	10,644	-0.29%
2020/08/14	81	44.40	59	44.12	45.15	22	9,929	0.22%
2020/08/13	92	43.99	52	42.62	42.35	40	9,575	0.42%
2020/08/12	42	42.73	43	44.14	44.15	-1	9,310	-0.01%
2020/08/11	46	43.12	32	42.63	42.55	14	9,225	0.15%
2020/08/10	11	43.72	0	0.00	43.95	11	9,200	0.12%
2020/08/07	21	43.74	6	43.95	43.85	15	9,266	0.16%
2020/08/06	12	43.02	4	43.24	42.75	8	9,272	0.09%
2020/08/05	33	42.69	11	43.28	43.30	22	9,427	0.23%
2020/08/04	0	0.00	3	42.15	42.00	-3	9,637	-0.03%
2020/08/03	7	41.76	1	42.25	41.80	6	9,662	0.06%
2020/07/31	3	41.50	0	0.00	41.80	3	9,656	0.03%
2020/07/30	2	41.35	0	0.00	41.25	2	9,670	0.02%
2020/07/29	5	40.65	5	40.95	41.15	0	9,659	0.00%
2020/07/28	13	41.11	3	40.35	40.15	10	9,660	0.10%
2020/07/27	8	42.53	6.5	42.02	41.55	1.5	9,672	0.02%
2020/07/24	18	43.09	3	43.80	42.80	15	9,622	0.16%
2020/07/23	6	44.98	7	45.08	45.00	-1	9,561	-0.01%
2020/07/22	2	44.90	4	45.31	45.40	-2	9,399	-0.02%
2020/07/21	0	0.00	4	46.50	45.25	-4	9,255	-0.04%
2020/07/20	1	45.60	0	45.30	45.30	1	9,126	0.01%
2020/07/17	33	46.15	86	46.73	45.25	-53	9,072	-0.58%
2020/07/16	6	45.15	9	45.48	45.75	-3	8,704	-0.03%
2020/07/15	12	45.53	8	45.69	45.00	4	8,611	0.05%
2020/07/14	27	44.99	23	45.49	45.10	4	8,533	0.05%
2020/07/13	65	46.27	37	45.64	46.35	28	8,375	0.33%
2020/07/10	4	43.08	5	43.45	43.00	-1	7,946	-0.01%
2020/07/09	4	45.53	10	45.32	44.50	-6	7,828	-0.08%
2020/07/08	6	45.12	19.2	45.35	45.45	-13.2	7,619	-0.17%
2020/07/07	12	44.20	16	44.45	44.10	-4	7,491	-0.05%
2020/07/06	12	44.61	26.1	44.10	45.00	-14.1	7,417	-0.19%
2020/07/03	18	42.53	35	42.73	43.00	-17	7,059	-0.24%
2020/07/02	11	41.55	42	41.46	41.90	-31	6,805	-0.46%
2020/07/01	10	40.07	5	39.86	39.80	5	6,455	0.08%
2020/06/30	1	39.10	3	39.03	38.80	-2	6,322	-0.03%
2020/06/29	2	38.08	18	38.10	38.05	-16	6,286	-0.25%
2020/06/24	10	39.04	12	39.05	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	8	38.94	38.80	-8	6,272	-0.13%
2020/06/22	0.8	38.45	22	38.80	38.45	-21.2	6,299	-0.34%
2020/06/19	9	39.00	5.7	38.80	39.10	3.3	6,389	0.05%
2020/06/18	20	37.65	0	0.00	38.05	20	6,387	0.31%
2020/06/17	2.1	37.87	0	0.00	37.85	2.1	6,431	0.03%
2020/06/16	1	37.55	5	37.55	37.70	-4	6,584	-0.06%
2020/06/15	6	37.38	1	37.45	36.95	5	6,711	0.07%
2020/06/12	5	37.53	0	0.00	37.75	5	6,765	0.07%
2020/06/11	11	38.89	9	39.23	38.45	2	6,803	0.03%
2020/06/09	2	38.98	15	38.83	38.70	-13	6,889	-0.19%
2020/06/08	6	38.89	1	39.00	38.90	5	6,944	0.07%
2020/06/05	6	39.05	26	39.02	39.05	-20	6,952	-0.29%
2020/06/04	15	39.55	16.7	39.25	39.30	-1.7	7,013	-0.02%
2020/06/03	14	38.69	15	38.90	39.00	-1	6,890	-0.01%
2020/06/02	12	38.75	5	38.66	38.55	7	6,857	0.10%
2020/06/01	27	38.66	6	38.85	38.95	21	6,885	0.30%
2020/05/29	18	38.11	10	38.28	38.75	8	7,206	0.11%
2020/05/28	6	37.55	2	37.53	37.50	4	7,077	0.06%
2020/05/27	0	0.00	4	36.69	37.40	-4	7,029	-0.06%
2020/05/26	3	36.85	3	36.87	36.70	0	6,982	0.00%
2020/05/25	0	0.00	4	36.30	36.40	-4	6,977	-0.06%
2020/05/22	2	36.55	0	0.00	36.35	2	6,976	0.03%
2020/05/20	12	36.96	0	0.00	36.60	12	6,948	0.17%
2020/05/19	1	36.85	22	36.90	36.85	-21	6,921	-0.30%
2020/05/18	10	36.64	2	36.80	36.45	8	6,887	0.12%
2020/05/15	3	37.93	7	38.16	37.60	-4	6,813	-0.06%
2020/05/14	18	38.19	1	38.25	37.65	17	6,773	0.25%
2020/05/13	23	39.01	0	0.00	39.05	23	6,663	0.35%
2020/05/12	38	40.10	8	40.18	39.70	30	6,607	0.45%
2020/05/11	14	40.64	11	40.54	41.10	3	6,463	0.05%
2020/05/08	3	38.93	1	39.30	38.80	2	6,140	0.03%
2020/05/07	4	38.68	3	39.05	38.85	1	6,126	0.02%
2020/05/06	1	38.95	1	38.35	38.35	0	6,115	0.00%
2020/05/05	6	38.84	2	39.17	38.80	4	6,120	0.06%
2020/05/04	4	39.09	0	0.00	39.00	4	6,133	0.07%
2020/04/30	10	39.73	7	39.41	40.00	3	6,145	0.05%
2020/04/29	3	38.95	12	38.97	38.90	-9	6,134	-0.15%
2020/04/28	12	39.07	8	38.91	38.65	4	6,167	0.06%
2020/04/27	0	0.00	2	39.43	39.35	-2	6,181	-0.03%
2020/04/24	1	39.20	2	39.15	39.05	-1	6,160	-0.02%
2020/04/23	2	39.53	1	39.20	39.20	1	6,150	0.02%
2020/04/22	2	38.15	3	38.95	39.35	-1	6,099	-0.02%
2020/04/21	6	38.65	2	38.18	38.15	4	6,082	0.07%
2020/04/20	4	39.79	3	39.68	39.60	1	6,081	0.02%
2020/04/17	7	39.46	7.2	39.72	39.45	-0.2	6,056	0.00%
2020/04/16	1	39.55	6.6	39.92	40.00	-5.6	5,942	-0.10%
2020/04/15	11	40.55	10	40.30	39.90	1	5,908	0.02%
2020/04/14	6	39.79	4	39.80	39.80	2	5,819	0.03%
2020/04/13	2	39.65	8	39.82	39.60	-6	5,773	-0.10%
2020/04/10	10	39.00	10	39.05	39.00	0	5,704	0.00%
2020/04/09	16	38.86	8	38.99	38.60	8	5,704	0.14%
2020/04/08	0	0.00	1	36.95	37.60	-1	5,578	-0.02%
2020/04/07	4	36.64	19	36.21	36.60	-15	5,546	-0.27%
2020/04/06	6	34.18	12	34.30	34.50	-6	5,576	-0.11%
2020/04/01	1	33.60	9	33.53	33.70	-8	5,534	-0.14%
2020/03/31	3	33.38	5	33.20	33.10	-2	5,529	-0.04%
2020/03/30	3	32.32	5	32.79	33.20	-2	5,552	-0.04%
2020/03/27	3	34.00	5	33.04	32.50	-2	5,567	-0.04%
2020/03/26	5	32.48	4	31.98	32.90	1	5,468	0.02%
2020/03/25	3	31.38	9	31.69	31.60	-6	5,359	-0.11%
2020/03/24	4	28.55	14	28.43	29.00	-10	5,227	-0.19%
2020/03/23	19	26.63	28	26.45	26.40	-9	5,163	-0.17%
2020/03/20	35	29.42	9	29.60	28.00	26	5,115	0.51%
2020/03/19	12	28.15	22	29.53	27.45	-10	4,974	-0.20%
2020/03/18	16	31.35	9	30.49	30.40	7	4,854	0.14%
2020/03/17	9	30.67	9	31.17	30.50	0	4,809	0.00%
2020/03/16	3	32.20	0	0.00	31.55	3	4,763	0.06%
2020/03/13	4	32.00	4	32.60	33.15	0	4,720	0.00%
2020/03/12	5	35.90	7	35.67	35.40	-2	4,616	-0.04%
2020/03/11	2	39.00	5	39.18	38.30	-3	4,541	-0.07%
2020/03/10	8	38.68	3	39.17	39.50	5	4,507	0.11%
2020/03/09	6	39.68	2	39.80	39.10	4	4,432	0.09%
2020/03/06	8	41.51	1	41.40	41.05	7	4,384	0.16%
2020/03/05	7	41.59	5	41.65	41.70	2	4,371	0.05%
2020/03/04	24	41.98	36	41.82	41.50	-12	4,306	-0.28%
2020/03/03	3	38.77	3	39.57	40.40	0	3,901	0.00%
2020/03/02	3	35.00	4	36.66	36.75	-1	3,833	-0.03%
2020/02/27	9	36.58	0	0.00	36.00	9	3,885	0.23%
2020/02/26	5	37.94	0	0.00	37.60	5	3,880	0.13%
2020/02/25	2	38.18	1	38.40	38.40	1	3,905	0.03%
2020/02/24	2	38.00	0	0.00	38.25	2	3,975	0.05%
2020/02/21	1	38.65	0	0.00	38.55	1	4,107	0.02%
2020/02/20	1	39.40	3	39.00	38.85	-2	4,155	-0.05%
2020/02/18	0	0.00	3	38.98	38.95	-3	4,387	-0.07%
2020/02/17	6	39.23	2	39.20	39.20	4	4,805	0.08%
2020/02/13	3	39.68	3	39.55	39.25	0	5,192	0.00%
2020/02/12	0	0.00	5	39.29	39.65	-5	5,443	-0.09%
2020/02/11	3	38.70	1	39.10	38.70	2	5,693	0.04%
2020/02/06	3	38.80	6	38.73	39.10	-3	5,791	-0.05%
2020/02/04	14	37.14	14	37.43	37.90	0	5,862	0.00%
2020/02/03	0	0.00	3	34.40	36.15	-3	5,972	-0.05%
2020/01/31	7	37.97	10	38.17	37.65	-3	6,089	-0.05%
2020/01/30	10	39.20	1	38.70	38.70	9	6,083	0.15%
2020/01/20	1	43.05	17	43.00	43.00	-16	6,059	-0.26%
2020/01/17	14	43.06	0	0.00	42.90	14	6,147	0.23%
2020/01/16	5	43.00	0	0.00	43.00	5	6,220	0.08%
2020/01/14	0	0.00	20	43.60	43.30	-20	6,726	-0.30%
2020/01/13	1	42.40	2	42.35	42.65	-1	6,791	-0.01%
2020/01/10	3	41.52	2	41.55	41.55	1	6,861	0.01%
2020/01/09	20	41.90	11	42.00	41.70	9	7,085	0.13%
2020/01/07	0	0.00	5	42.30	41.80	-5	7,462	-0.07%
2020/01/06	2	42.50	0	0.00	42.30	2	7,520	0.03%
2020/01/03	7	44.09	0	0.00	43.25	7	7,540	0.09%
2020/01/02	19	44.08	25	44.03	43.95	-6	7,537	-0.08%
2019/12/31	2	43.70	2	43.70	43.90	0	7,530	0.00%
2019/12/30	12	43.87	24	43.50	43.80	-12	7,526	-0.16%
2019/12/27	3	42.47	0	0.00	42.40	3	7,456	0.04%
2019/12/26	6	42.74	0	0.00	42.45	6	7,499	0.08%
2019/12/25	1	43.45	7	43.44	43.40	-6	7,535	-0.08%
2019/12/24	6	42.63	8	42.77	43.00	-2	7,682	-0.03%
2019/12/20	2	42.60	28	42.54	42.50	-26	8,363	-0.31%
2019/12/19	0	0.00	22	42.05	42.15	-22	8,822	-0.25%
2019/12/18	1	42.10	0	0.00	42.05	1	9,315	0.01%
2019/12/17	4	42.30	4	42.80	42.50	0	9,478	0.00%
2019/12/16	1	42.30	1	42.35	42.30	0	9,664	0.00%
2019/12/12	1	42.40	1	42.70	42.20	0	9,738	0.00%
2019/12/11	15	42.33	1	42.15	42.45	14	9,729	0.14%
2019/12/10	4	41.83	1	41.85	41.90	3	9,716	0.03%
2019/12/09	7	42.17	0	0.00	42.05	7	9,701	0.07%
2019/12/06	3	42.80	1	43.00	42.80	2	9,679	0.02%
2019/12/05	3	42.60	7	42.51	42.75	-4	9,736	-0.04%
2019/12/04	2	42.03	0	0.00	42.10	2	9,785	0.02%
2019/12/03	1	42.55	4	42.49	42.55	-3	9,881	-0.03%
2019/12/02	5	42.15	2	42.10	42.10	3	9,907	0.03%
2019/11/29	1	43.50	1	43.10	43.10	0	9,912	0.00%
2019/11/28	12	43.87	2	43.90	43.60	10	9,973	0.10%
2019/11/27	5	43.97	10	44.00	44.00	-5	10,066	-0.05%
2019/11/26	1	44.10	1	43.80	43.80	0	10,142	0.00%
2019/11/25	2	43.38	6	43.44	43.70	-4	10,121	-0.04%
2019/11/22	2	42.95	3	43.20	42.85	-1	10,146	-0.01%
2019/11/21	1	43.00	1	43.30	43.30	0	10,169	0.00%
2019/11/20	17	43.75	3	44.63	43.60	14	10,174	0.14%
2019/11/19	3	45.33	5	45.55	45.00	-2	10,175	-0.02%
2019/11/18	12	45.79	1.1	45.44	45.45	10.9	10,285	0.11%
2019/11/15	32	45.38	33.9	45.13	45.15	-1.9	10,529	-0.02%
2019/11/14	20	45.43	14	45.83	44.60	6	10,787	0.06%
2019/11/13	7	45.10	0	0.00	45.00	7	10,608	0.07%
2019/11/12	10	45.46	8	46.04	46.15	2	10,685	0.02%
2019/11/11	5	44.97	9	45.97	46.20	-4	10,689	-0.04%
2019/11/08	1	44.30	25.1	45.23	45.80	-24.1	10,661	-0.23%
2019/11/07	2	43.50	1	43.65	43.80	1	10,518	0.01%
2019/11/06	5	44.00	0.5	43.90	43.90	4.5	10,756	0.04%
2019/11/05	6	44.65	0	0.00	44.80	6	10,814	0.06%
2019/11/04	12	44.83	0	0.00	44.55	12	10,889	0.11%
2019/11/01	1	44.80	0	0.00	45.10	1	10,937	0.01%
2019/10/31	7	45.41	3	44.75	44.65	4	11,096	0.04%
2019/10/30	3	44.87	6	44.48	45.80	-3	11,260	-0.03%
2019/10/29	1	43.95	1	44.75	43.90	0	11,419	0.00%
2019/10/28	0	0.00	5	44.40	44.45	-5	11,889	-0.04%
2019/10/25	1	44.60	1	44.00	44.00	0	12,331	0.00%
2019/10/24	20	44.44	20.1	44.25	44.50	-0.1	12,331	0.00%
2019/10/23	8	45.76	6	45.38	44.25	2	12,367	0.02%
2019/10/22	4	44.54	3	44.98	44.65	1	12,109	0.01%
2019/10/21	16	44.37	20	44.46	44.15	-4	12,029	-0.03%
2019/10/18	0	0.00	1	44.05	44.25	-1	11,964	-0.01%
2019/10/17	18	44.11	20	43.84	43.95	-2	11,898	-0.02%
2019/10/16	1	42.55	3	42.55	43.05	-2	11,706	-0.02%
2019/10/15	13	42.99	17	42.90	43.00	-4	11,656	-0.03%
2019/10/14	7	40.84	32	41.01	41.05	-25	11,486	-0.22%
2019/10/09	3	39.80	0	0.00	40.00	3	11,506	0.03%
2019/10/08	17	39.68	0	0.00	39.40	17	11,470	0.15%
2019/10/07	0	0.00	10	41.00	40.50	-10	11,391	-0.09%
2019/10/04	4	40.60	2	40.90	40.30	2	11,366	0.02%
2019/10/03	3	40.93	0	0.00	40.95	3	11,301	0.03%
2019/10/02	10	41.40	12	41.15	41.50	-2	11,253	-0.02%
2019/10/01	9	40.93	0	0.00	40.80	9	11,251	0.08%
2019/09/27	13	41.18	10	42.55	40.75	3	11,202	0.03%
2019/09/26	19	43.33	1	44.75	42.90	18	11,061	0.16%
2019/09/25	3	43.47	4	43.88	44.40	-1	10,781	-0.01%
2019/09/24	6	43.41	5	43.49	42.30	1	10,420	0.01%
2019/09/23	6	42.72	21	42.46	43.00	-15	9,990	-0.15%
2019/09/20	8	40.71	4	40.68	40.50	4	9,512	0.04%
2019/09/19	3	40.28	11	40.25	40.90	-8	9,340	-0.09%
2019/09/18	12	39.32	1	39.73	39.30	11	9,139	0.12%
2019/09/17	2	39.48	18	39.54	39.65	-16	9,184	-0.17%
2019/09/16	10.1	39.00	2	39.20	38.95	8.1	9,198	0.09%
2019/09/12	5	38.80	2	38.85	38.80	3	9,263	0.03%
2019/09/11	0	0.00	2	38.40	38.30	-2	9,336	-0.02%
2019/09/10	4	38.40	8	38.44	38.45	-4	9,456	-0.04%
2019/09/09	10	39.04	4	39.41	38.80	6	9,595	0.06%
2019/09/06	8.5	40.19	5	39.95	39.85	3.5	9,703	0.04%
2019/09/05	6	40.22	13	40.35	40.20	-7	9,706	-0.07%
2019/09/04	0	0.00	3	39.43	39.45	-3	9,843	-0.03%
2019/09/03	5	39.45	0.4	39.35	39.25	4.6	9,840	0.05%
2019/09/02	4	39.84	4	39.98	40.00	0	9,811	0.00%
2019/08/30	6	39.33	6	40.03	39.30	0	9,798	0.00%
2019/08/29	6	39.24	17	39.18	39.30	-11	9,735	-0.11%
2019/08/28	12	38.74	15	38.74	38.40	-3	9,662	-0.03%
2019/08/27	8	39.38	4	39.45	39.05	4	9,707	0.04%
2019/08/26	6	39.03	131	39.33	38.85	-125	9,759	-1.28%	大賣/鉅額交易
2019/08/23	12	40.28	20	40.33	40.30	-8	9,702	-0.08%
2019/08/22	22	40.63	7	40.96	40.25	15	9,635	0.16%
2019/08/21	6	40.23	3	40.27	40.40	3	9,495	0.03%
2019/08/20	8	41.03	6	41.68	40.95	2	9,382	0.02%
2019/08/19	146	41.81	26.1	41.96	42.10	119.9	9,110	1.32%	大買/鉅額交易
2019/08/16	8	39.81	2.2	39.66	39.40	5.8	8,779	0.07%
2019/08/15	8	39.05	8	39.18	39.30	0	8,662	0.00%
2019/08/14	28	38.76	28	38.71	38.85	0	8,454	0.00%
2019/08/13	24.9	38.45	16.2	38.44	38.15	8.7	8,299	0.10%
2019/08/12	26	38.09	29.3	37.27	38.25	-3.3	8,147	-0.04%
2019/08/08	20	37.27	17	37.24	37.45	3	8,101	0.04%
2019/08/07	3	36.53	23	36.35	35.80	-20	7,973	-0.25%
2019/08/06	11	36.12	4	34.86	36.50	7	7,923	0.09%
2019/08/05	2	36.35	3	36.70	35.50	-1	7,981	-0.01%
2019/08/02	26	35.98	45	35.92	36.10	-19	8,069	-0.24%
2019/08/01	53	38.33	45	38.25	37.80	8	7,916	0.10%
2019/07/31	17.2	38.04	20	37.45	37.60	-2.8	7,619	-0.04%
2019/07/29	45	39.15	23	40.29	40.10	22	7,321	0.30%
2019/07/26	23	36.79	41.6	37.73	38.00	-18.6	6,850	-0.27%
2019/07/25	29	35.08	10	34.65	35.20	19	6,447	0.29%
2019/07/24	14	34.40	28	34.22	34.70	-14	6,379	-0.22%
2019/07/23	15	34.25	7	34.21	33.95	8	6,406	0.12%
2019/07/22	1	32.50	1	32.50	32.60	0	6,385	0.00%
2019/07/19	0	0.00	9	32.26	32.65	-9	6,510	-0.14%
2019/07/18	2	31.95	3	31.93	31.75	-1	6,642	-0.02%
2019/07/17	2	31.80	5	32.00	31.90	-3	6,756	-0.04%
2019/07/16	0	0.00	19	31.70	31.60	-19	7,109	-0.27%
2019/07/15	8	32.61	0	0.00	32.65	8	7,539	0.11%
2019/07/12	10	32.25	33	32.14	32.75	-23	7,870	-0.29%
2019/07/11	5	31.82	0	0.00	31.80	5	8,403	0.06%
2019/07/10	9	31.84	0	0.00	31.95	9	8,466	0.11%
2019/07/09	0	0.00	1	31.95	31.70	-1	8,744	-0.01%
2019/07/08	8	32.04	0	0.00	31.90	8	8,879	0.09%
2019/07/04	1	32.15	2	32.40	32.10	-1	8,912	-0.01%
2019/07/03	2	31.70	0	0.00	31.70	2	8,946	0.02%
2019/07/02	1	32.20	7	32.10	31.90	-6	8,987	-0.07%
2019/07/01	2	31.80	3	31.90	31.80	-1	8,977	-0.01%
2019/06/28	1	31.35	1	31.20	31.05	0	8,994	0.00%
2019/06/26	1	31.05	1	30.95	30.95	0	9,017	0.00%
2019/06/25	1	30.90	1	30.80	30.75	0	9,017	0.00%
2019/06/24	0	0.00	10	31.20	31.35	-10	9,031	-0.11%
2019/06/21	1	30.95	0	0.00	30.90	1	9,083	0.01%
2019/06/20	5	32.06	5	31.95	31.55	0	9,042	0.00%
2019/06/19	4	31.53	1	31.60	31.35	3	9,019	0.03%
2019/06/17	13	31.64	5	31.61	31.65	8	8,960	0.09%
2019/06/14	12	31.32	14	31.50	31.70	-2	8,869	-0.02%
2019/06/13	3	31.05	6	30.77	30.30	-3	8,784	-0.03%
2019/06/12	2	30.80	7	30.96	30.95	-5	8,635	-0.06%
2019/06/11	5	31.10	11	31.14	30.90	-6	8,568	-0.07%
2019/06/10	1	29.50	10	29.53	29.70	-9	8,327	-0.11%
2019/06/06	4	29.28	1	29.15	29.00	3	8,299	0.04%
2019/06/05	7	29.89	3	29.55	29.45	4	8,346	0.05%
2019/06/04	4	29.45	1	29.70	29.45	3	8,333	0.04%
2019/06/03	1	29.30	5	29.30	29.30	-4	8,318	-0.05%
2019/05/31	4	29.65	20	29.38	29.50	-16	8,284	-0.19%
2019/05/30	12	28.83	6	29.05	29.10	6	8,178	0.07%
2019/05/29	7	28.07	0	0.00	28.50	7	8,066	0.09%
2019/05/28	1	28.10	3	28.05	28.20	-2	8,087	-0.02%
2019/05/24	0	0.00	10	29.20	28.80	-10	8,229	-0.12%
2019/05/23	20	28.38	0	0.00	28.30	20	8,526	0.23%
2019/05/22	1	29.10	0	0.00	29.30	1	8,768	0.01%
2019/05/21	6	27.56	8	28.20	28.35	-2	8,744	-0.02%
2019/05/20	2	29.45	2	28.80	28.80	0	8,639	0.00%
2019/05/17	1	29.00	3	29.62	29.30	-2	8,650	-0.02%
2019/05/16	7	30.14	0	0.00	29.65	7	8,642	0.08%
2019/05/15	4	30.16	1	30.40	30.40	3	8,664	0.03%
2019/05/14	1	28.65	1	28.10	29.40	0	8,779	0.00%
2019/05/13	1	29.10	60	28.67	28.80	-59	8,781	-0.67%
2019/05/10	15	29.40	5	30.25	29.30	10	8,700	0.11%
2019/05/09	18	30.54	25	30.92	29.85	-7	8,496	-0.08%
2019/05/08	13	32.25	0	0.00	32.60	13	8,255	0.16%
2019/05/07	2	31.85	1	32.25	31.90	1	8,191	0.01%
2019/05/06	3	31.55	8	31.30	31.20	-5	8,176	-0.06%
2019/05/03	3	32.23	0	0.00	32.20	3	8,101	0.04%
2019/05/02	2	31.95	4	32.60	31.65	-2	8,021	-0.02%
2019/04/30	0	0.00	3	32.70	32.70	-3	7,886	-0.04%
2019/04/29	17	32.53	15	31.85	32.50	2	7,864	0.03%
2019/04/26	2	31.98	10	32.09	31.95	-8	7,719	-0.10%
2019/04/25	30	32.88	20	32.94	33.00	10	7,569	0.13%
2019/04/24	8	33.86	0	0.00	33.40	8	7,424	0.11%
2019/04/23	6	33.72	52	33.98	34.05	-46	7,217	-0.64%
2019/04/22	66	34.30	26	34.72	34.90	40	7,052	0.57%
2019/04/19	12	32.53	15.3	32.93	33.90	-3.3	6,699	-0.05%
2019/04/18	13	31.33	12	31.66	31.05	1	6,335	0.02%
2019/04/17	8	30.27	32	31.34	30.90	-24	5,978	-0.40%
2019/04/16	13	29.13	25	29.04	29.10	-12	5,326	-0.23%
2019/04/15	20	28.96	21	28.98	29.05	-1	5,228	-0.02%
2019/04/12	1	28.45	8	28.26	28.55	-7	4,942	-0.14%
2019/04/11	20	27.95	1	27.95	27.40	19	4,789	0.40%
2019/04/10	0	0.00	2	27.80	27.75	-2	4,728	-0.04%
2019/04/09	4	28.00	10	28.08	28.15	-6	4,694	-0.13%
2019/04/08	0	0.00	26	28.14	27.60	-26	4,598	-0.57%
2019/04/03	6	27.57	0	0.00	27.55	6	4,525	0.13%
2019/04/02	7	27.30	11	27.26	27.30	-4	4,451	-0.09%
2019/04/01	0	0.00	5	26.81	26.85	-5	4,335	-0.12%
2019/03/29	0	0.00	1	26.30	26.20	-1	4,264	-0.02%
2019/03/28	1	26.00	0	0.00	26.00	1	4,270	0.02%
2019/03/26	31	26.72	0	0.00	26.70	31	4,252	0.73%
2019/03/25	10	27.33	27	27.29	27.30	-17	4,195	-0.41%
2019/03/22	0	0.00	1	27.80	27.85	-1	4,192	-0.02%
2019/03/21	0	0.00	1	27.50	27.60	-1	4,118	-0.02%
2019/03/20	21	26.90	11	26.91	26.80	10	4,111	0.24%
2019/03/19	1	26.80	1	26.80	26.70	0	4,115	0.00%
2019/03/18	1	26.65	5	27.06	27.15	-4	4,094	-0.10%
2019/03/15	0	0.00	2	26.35	26.35	-2	4,022	-0.05%
2019/03/14	0	0.00	2	26.10	26.10	-2	4,034	-0.05%
2019/03/13	1	26.40	2	26.10	26.35	-1	4,123	-0.02%
2019/03/12	1	26.05	0	0.00	26.15	1	4,166	0.02%
2019/03/11	6	25.88	4	26.16	26.05	2	4,319	0.05%
2019/03/08	13	25.72	2	26.03	25.90	11	4,399	0.25%
2019/03/07	1	26.25	4	26.55	26.25	-3	4,515	-0.07%
2019/03/06	7	26.89	0	0.00	26.85	7	4,539	0.15%
2019/03/05	3	26.95	0	0.00	26.80	3	4,631	0.06%
2019/03/04	2	26.95	0	0.00	27.20	2	4,629	0.04%
2019/02/27	1	26.90	20	26.95	26.95	-19	4,627	-0.41%
2019/02/26	11	28.00	1	27.75	27.55	10	4,598	0.22%
2019/02/25	47	28.12	61	27.95	28.00	-14	4,602	-0.30%
2019/02/22	15	28.33	4	27.99	27.90	11	4,499	0.24%
2019/02/21	20	27.60	18	27.91	28.10	2	4,163	0.05%
2019/02/20	2	26.60	7	26.06	26.10	-5	3,902	-0.13%
2019/02/19	10	26.10	15	26.10	26.10	-5	3,977	-0.13%
2019/02/18	24	26.28	2	26.45	26.20	22	3,985	0.55%
2019/02/15	59	25.74	0	0.00	25.70	59	3,985	1.48%
2019/02/14	21	26.20	19	26.07	26.10	2	3,947	0.05%
2019/02/13	21	25.82	17	25.94	26.15	4	3,840	0.10%
2019/02/12	1	24.85	2	24.70	25.20	-1	3,643	-0.03%
2019/01/25	0	0.00	10	24.10	24.15	-10	4,225	-0.24%
2019/01/24	0	0.00	14	23.96	23.70	-14	4,307	-0.33%
2019/01/23	4	23.65	0	0.00	23.65	4	4,411	0.09%
2019/01/22	10	23.80	2	24.00	23.70	8	4,453	0.18%
2019/01/18	0	0.00	1	23.90	23.90	-1	4,541	-0.02%
2019/01/15	2	23.90	0	0.00	23.90	2	4,683	0.04%
2019/01/11	3	23.85	6	23.99	23.85	-3	4,732	-0.06%
2019/01/10	3	24.35	3	24.48	24.30	0	4,712	0.00%
2019/01/09	1	23.65	3	23.53	23.70	-2	4,626	-0.04%
2019/01/08	1	22.85	0	0.00	22.70	1	4,571	0.02%
2019/01/07	2	22.90	0	0.00	22.95	2	4,615	0.04%
2019/01/03	1	22.70	0	0.00	22.70	1	4,739	0.02%
2019/01/02	2	22.85	0	0.00	22.70	2	4,774	0.04%
2018/12/28	0	0.00	1	22.95	22.85	-1	4,838	-0.02%
2018/12/27	0	0.00	5	23.10	22.95	-5	5,018	-0.10%
2018/12/26	1	22.85	1	23.35	22.60	0	5,027	0.00%
2018/12/25	1	22.95	1	23.00	23.10	0	5,027	0.00%
2018/12/24	0	0.00	1	23.50	23.35	-1	5,036	-0.02%
2018/12/20	11	23.50	0	0.00	23.05	11	5,091	0.22%
2018/12/19	5	23.80	1	24.10	23.80	4	5,067	0.08%
2018/12/18	1	24.15	0	0.00	23.90	1	5,102	0.02%
2018/12/17	0	0.00	3	24.55	24.50	-3	5,194	-0.06%
2018/12/13	3	24.45	0	0.00	24.30	3	5,184	0.06%
2018/12/12	2	24.75	2	24.35	24.60	0	5,146	0.00%
2018/12/11	2	24.05	5	24.15	23.95	-3	5,149	-0.06%
2018/12/10	15	24.08	5	24.30	24.10	10	5,198	0.19%
2018/12/07	1	24.50	12	24.84	24.75	-11	5,196	-0.21%
2018/12/06	10	24.19	0	0.00	24.05	10	5,199	0.19%
2018/12/05	10	25.50	2	25.60	25.60	8	5,157	0.16%
2018/12/04	2	26.03	14	26.02	25.85	-12	5,252	-0.23%
2018/12/03	17	25.89	0	0.00	25.65	17	5,211	0.33%
2018/11/30	2	24.53	4	24.69	24.65	-2	5,075	-0.04%
2018/11/29	7	24.20	9	24.03	23.85	-2	4,932	-0.04%
2018/11/28	9	23.76	7	23.84	23.85	2	4,935	0.04%
2018/11/27	2	23.45	1	23.60	23.55	1	4,931	0.02%
2018/11/26	1	23.35	1	23.60	23.40	0	5,035	0.00%
2018/11/23	0	0.00	5	23.40	23.30	-5	5,149	-0.10%
2018/11/22	4	23.63	1	24.35	23.40	3	5,337	0.06%
2018/11/21	0	0.00	4	23.88	24.05	-4	5,764	-0.07%
2018/11/20	6	23.69	16	23.75	23.70	-10	5,998	-0.17%
2018/11/19	10	23.65	2	23.65	23.70	8	6,020	0.13%
2018/11/16	21	23.55	31	23.84	23.40	-10	6,028	-0.17%
2018/11/15	1	23.30	2	23.35	23.45	-1	5,927	-0.02%
2018/11/14	1	23.60	1	23.75	23.50	0	5,954	0.00%
2018/11/13	3	22.30	1	22.50	23.20	2	5,926	0.03%
2018/11/09	2	23.15	1	22.90	23.20	1	6,082	0.02%
2018/11/08	11	23.58	0	0.00	23.00	11	6,121	0.18%
2018/11/07	0	0.00	9	22.91	23.45	-9	6,081	-0.15%
2018/11/06	4	22.36	23	22.34	22.20	-19	6,058	-0.31%
2018/11/05	23	23.19	21	22.99	23.30	2	6,068	0.03%
2018/11/02	52	23.59	42	24.25	23.40	10	6,019	0.17%
2018/11/01	0	0.00	7	22.09	22.45	-7	5,798	-0.12%
2018/10/31	7	20.94	5	21.25	21.10	2	5,804	0.03%
2018/10/30	3	20.12	0	0.00	20.10	3	5,880	0.05%
2018/10/29	0	0.00	4	20.58	20.70	-4	5,917	-0.07%
2018/10/26	5	19.35	7	19.59	19.50	-2	5,994	-0.03%
2018/10/25	5	19.52	3	19.07	19.05	2	6,049	0.03%
2018/10/24	22	20.55	35	20.26	20.50	-13	6,087	-0.21%
2018/10/23	3	20.90	2	20.45	20.45	1	6,132	0.02%
2018/10/22	12	21.26	6	21.28	21.40	6	6,214	0.10%
2018/10/19	4	20.80	3	20.88	20.90	1	6,444	0.02%
2018/10/18	5	21.56	0	0.00	21.50	5	6,626	0.08%
2018/10/17	2	21.75	3	22.10	21.50	-1	6,694	-0.01%
2018/10/15	3	21.08	10	21.30	20.85	-7	6,739	-0.10%
2018/10/12	7	20.71	7	21.06	21.20	0	6,752	0.00%
2018/10/11	3	20.62	0	0.00	20.60	3	6,849	0.04%
2018/10/09	1	22.95	0	0.00	22.85	1	6,952	0.01%
2018/10/05	40	23.11	0	0.00	23.15	40	7,080	0.56%
2018/10/04	21	25.66	0	0.00	25.65	21	7,035	0.30%
2018/10/03	1	25.75	3	25.82	25.70	-2	7,088	-0.03%
2018/10/02	2	25.95	3	26.33	25.90	-1	7,117	-0.01%
2018/10/01	1	26.05	1	26.10	26.10	0	7,204	0.00%
2018/09/28	21	25.96	3	26.00	26.15	18	7,440	0.24%
2018/09/27	3	26.40	1	26.70	26.15	2	7,608	0.03%
2018/09/26	2	26.53	10	26.53	26.45	-8	7,871	-0.10%
2018/09/25	2	26.65	0	0.00	26.55	2	8,826	0.02%
2018/09/21	1	27.05	22	26.48	26.90	-21	9,259	-0.23%
2018/09/20	18	25.54	2	25.55	25.35	16	9,307	0.17%
2018/09/19	1	25.65	7	25.85	25.65	-6	9,365	-0.06%
2018/09/18	3	25.92	0	0.00	25.70	3	9,513	0.03%
2018/09/17	0	0.00	1	26.75	26.55	-1	9,530	-0.01%
2018/09/14	7	26.39	5	26.42	26.40	2	9,515	0.02%
2018/09/13	4	25.95	1	26.05	25.60	3	9,512	0.03%
2018/09/12	1	25.70	5	25.60	25.70	-4	9,595	-0.04%
2018/09/11	6	26.03	2	26.03	26.25	4	9,675	0.04%
2018/09/10	2	25.73	3	26.23	25.25	-1	9,667	-0.01%
2018/09/07	18	26.94	1	28.80	26.70	17	9,577	0.18%
2018/09/06	1	28.60	2	29.15	28.80	-1	9,571	-0.01%
2018/09/05	4	29.19	1	29.40	28.90	3	9,621	0.03%
2018/09/04	5	29.55	10	29.47	29.60	-5	9,694	-0.05%
2018/09/03	8	28.98	0	0.00	28.80	8	9,749	0.08%
2018/08/31	11	29.54	7	29.94	29.95	4	9,765	0.04%
2018/08/30	1	29.20	0	29.30	29.50	1	10,169	0.01%
2018/08/29	2	29.48	14	29.66	29.70	-12	10,391	-0.12%
2018/08/28	9	29.14	20	29.32	28.55	-11	10,290	-0.11%
2018/08/27	2	27.48	18	28.66	29.20	-16	9,920	-0.16%
2018/08/23	0	0.00	2	26.38	26.20	-2	10,176	-0.02%
2018/08/22	1	25.95	1.8	26.10	26.10	-0.8	10,451	-0.01%
2018/08/21	7	26.15	0	0.00	26.10	7	10,782	0.06%
2018/08/20	1	26.00	4	26.13	26.40	-3	11,334	-0.03%
2018/08/17	6	26.95	4	26.71	26.45	2	11,913	0.02%
2018/08/16	1	27.20	17	27.30	27.30	-16	12,388	-0.13%
2018/08/15	3	26.08	0	0.00	26.30	3	12,761	0.02%
2018/08/14	12	26.45	1	26.95	27.20	11	12,882	0.09%
2018/08/13	3	26.75	1	26.45	26.20	2	13,082	0.02%
2018/08/10	10	28.52	2	28.65	28.15	8	13,043	0.06%
2018/08/09	4	28.75	0	0.00	28.85	4	13,139	0.03%
2018/08/07	8	28.78	5	29.16	29.25	3	13,330	0.02%
2018/08/06	13	29.09	13	29.40	28.85	0	13,475	0.00%
2018/08/03	0	0.00	2	28.28	28.10	-2	13,489	-0.01%
2018/08/02	4	27.99	1	27.80	27.85	3	13,499	0.02%
2018/08/01	2	29.20	10	29.00	28.75	-8	13,583	-0.06%
2018/07/31	2	28.80	3	28.75	28.75	-1	13,850	-0.01%
2018/07/30	3	28.22	2	28.60	28.50	1	13,957	0.01%
2018/07/27	1	29.05	1	29.00	29.50	0	13,909	0.00%
2018/07/26	1	29.55	7	29.34	29.55	-6	13,809	-0.04%
2018/07/25	2	28.03	13	28.09	28.60	-11	13,605	-0.08%
2018/07/24	0	0.00	4	27.50	27.30	-4	13,400	-0.03%
2018/07/20	5	26.50	6	25.80	25.45	-1	13,244	-0.01%
2018/07/19	3	26.18	4	26.23	26.25	-1	13,169	-0.01%
2018/07/18	32	26.96	11	26.55	26.30	21	13,140	0.16%
2018/07/17	2	27.63	16	27.81	28.35	-14	12,987	-0.11%
2018/07/16	9	28.38	1	28.55	27.95	8	12,827	0.06%
2018/07/13	17	29.08	2	28.90	28.70	15	12,747	0.12%
2018/07/12	13	28.68	6	29.18	29.70	7	12,715	0.06%
2018/07/11	8	28.83	10	28.98	28.55	-2	12,623	-0.02%
2018/07/10	1	28.80	1	28.85	29.00	0	12,559	0.00%
2018/07/09	30	28.88	21	29.19	28.75	9	12,554	0.07%
2018/07/06	18	29.05	2	30.23	28.95	16	12,464	0.13%
2018/07/05	9	30.98	9	30.38	29.80	0	12,239	0.00%
2018/07/04	14	32.35	15	32.23	32.00	-1	12,022	-0.01%
2018/07/03	28	34.19	33	33.62	31.40	-5	11,762	-0.04%
2018/07/02	5	32.24	26.1	32.93	33.05	-21.1	10,803	-0.20%
2018/06/29	9	28.93	23	29.45	30.05	-14	10,327	-0.14%
2018/06/28	7	28.39	0	0.00	28.10	7	10,164	0.07%
2018/06/27	11	29.09	24	29.13	28.70	-13	10,090	-0.13%
2018/06/26	0	0.00	2	27.40	29.20	-2	9,925	-0.02%
2018/06/25	29	28.37	8	28.66	28.00	21	9,866	0.21%
2018/06/22	6	28.90	5	29.00	28.75	1	9,839	0.01%
2018/06/21	1	29.70	14	29.85	30.20	-13	9,781	-0.13%
2018/06/20	20	27.97	19	28.02	28.00	1	9,678	0.01%
2018/06/19	12	29.54	3	29.78	29.30	9	9,551	0.09%
2018/06/15	26	30.12	15	30.16	30.05	11	9,513	0.12%
2018/06/14	16	31.12	9	30.99	30.40	7	9,442	0.07%
2018/06/13	1	30.60	2	30.60	30.55	-1	9,329	-0.01%
2018/06/12	2	30.60	11	30.20	30.10	-9	9,261	-0.10%
2018/06/11	13	31.00	7	31.20	31.15	6	9,137	0.07%
2018/06/08	32	30.56	35	30.31	30.60	-3	9,001	-0.03%
2018/06/07	91	31.76	74	31.76	30.40	17	8,896	0.19%
2018/06/06	5	30.10	7	30.44	31.20	-2	8,362	-0.02%
2018/06/05	13	28.85	5	28.86	28.85	8	8,033	0.10%
2018/06/04	8	29.99	17	29.87	29.75	-9	7,931	-0.11%
2018/06/01	21	28.73	25	29.26	29.15	-4	7,814	-0.05%
2018/05/31	22	30.55	11	30.44	29.15	11	7,709	0.14%
2018/05/30	14	29.69	16	29.86	30.40	-2	7,314	-0.03%
2018/05/29	42	30.64	41.3	30.49	30.05	0.7	6,991	0.01%
2018/05/28	50	29.98	39	30.45	31.60	11	6,615	0.17%
2018/05/25	45	28.10	49	28.36	28.80	-4	6,007	-0.07%
2018/05/24	47	25.82	86.6	26.58	27.20	-39.6	5,375	-0.74%
2018/05/23	10	24.46	32	24.46	24.75	-22	4,844	-0.45%
2018/05/22	11	23.59	21	23.72	23.55	-10	4,373	-0.23%
2018/05/21	22	22.97	16	23.27	23.35	6	4,181	0.14%
2018/05/18	0	0.00	5	22.32	22.20	-5	3,919	-0.13%
2018/05/17	16	22.19	1	22.10	22.00	15	3,885	0.39%
2018/05/16	9	22.49	7	22.61	22.90	2	3,734	0.05%
2018/05/15	3	22.58	11	21.95	22.45	-8	3,591	-0.22%
2018/05/14	31	21.45	29	21.80	21.70	2	3,452	0.06%
2018/05/11	4	20.81	13	21.82	20.80	-9	3,201	-0.28%
2018/05/10	2	21.20	31	21.15	21.40	-29	3,004	-0.97%
2018/05/09	8	20.90	21.7	20.88	21.25	-13.7	2,931	-0.47%
2018/05/08	45	20.91	56	20.94	20.25	-11	2,728	-0.40%
2018/05/07	0	0.00	42	19.70	20.05	-42	2,354	-1.78%
2018/05/04	3	18.25	7	18.42	18.25	-4	2,142	-0.19%
2018/05/02	3	18.03	4	17.94	18.10	-1	2,070	-0.05%
2018/04/30	0	0.00	1	17.50	17.35	-1	2,039	-0.05%
2018/04/27	2	16.70	2	16.85	16.90	0	2,057	0.00%
2018/04/26	6	16.60	0	0.00	16.45	6	2,077	0.29%
2018/04/23	17	17.51	0	0.00	17.50	17	2,230	0.76%
2018/04/20	1	17.80	0	0.00	17.80	1	2,226	0.04%
2018/04/17	0	0.00	1	18.50	18.35	-1	2,321	-0.04%
2018/04/16	0	0.00	10	18.10	17.85	-10	2,303	-0.43%
2018/04/13	0	0.00	24	18.29	18.00	-24	2,320	-1.03%
2018/04/12	1	17.60	21	17.84	17.85	-20	2,371	-0.84%
2018/04/11	20	17.75	5	17.65	17.60	15	2,503	0.60%
2018/04/10	4	17.45	2	17.35	17.60	2	2,774	0.07%
2018/04/09	0	0.00	30	17.50	17.35	-30	2,832	-1.06%
2018/04/02	5	17.80	0	0.00	17.75	5	2,937	0.17%
2018/03/31	1	17.70	0	0.00	17.90	1	3,036	0.03%
2018/03/30	1	17.90	0	0.00	17.70	1	3,149	0.03%
2018/03/29	11	17.81	1	17.80	17.75	10	3,281	0.30%
2018/03/28	3	17.95	0	0.00	17.90	3	3,581	0.08%
2018/03/26	12	17.95	0	0.00	17.95	12	3,919	0.31%
2018/03/23	2	17.48	1	17.70	17.90	1	4,247	0.02%
2018/03/22	3	18.25	0	0.00	18.15	3	4,698	0.06%
2018/03/21	2	18.40	0	0.00	18.35	2	5,349	0.04%
2018/03/20	2	18.55	0	0.00	18.55	2	5,551	0.04%
2018/03/19	2	18.80	0	0.00	18.65	2	5,709	0.04%
2018/03/16	2	18.95	2	19.20	19.00	0	5,824	0.00%
2018/03/15	2	18.85	25	19.02	19.05	-23	5,882	-0.39%
2018/03/14	3	19.05	0	0.00	18.95	3	6,053	0.05%
2018/03/13	0	0.00	6	18.92	19.05	-6	6,068	-0.10%
2018/03/12	2	18.93	0	0.00	18.80	2	6,081	0.03%
2018/03/09	0	0.00	2	19.00	18.85	-2	6,117	-0.03%
2018/03/08	17	19.00	1	19.10	18.80	16	6,110	0.26%
2018/03/07	3	18.98	2	19.20	18.85	1	6,129	0.02%
2018/03/06	8	19.24	18	19.46	19.45	-10	6,169	-0.16%
2018/03/05	5	18.65	1	19.05	18.50	4	6,142	0.07%
2018/02/27	1	18.85	0	0.00	18.85	1	6,240	0.02%
2018/02/26	8	19.30	8	19.70	19.30	0	6,352	0.00%
2018/02/23	1	19.55	5	19.52	19.70	-4	6,531	-0.06%
2018/02/22	1	18.45	0	0.00	18.60	1	6,597	0.02%
2018/02/21	4	18.40	7	18.61	18.80	-3	6,850	-0.04%
2018/02/12	1	17.95	2	17.90	17.95	-1	6,962	-0.01%
2018/02/09	2	17.40	1	16.90	17.35	1	7,004	0.01%
2018/02/08	2	17.65	10	17.73	17.80	-8	6,994	-0.11%
2018/02/07	1	18.30	2	18.20	17.95	-1	6,990	-0.01%
2018/02/06	16	17.85	0	0.00	17.65	16	6,970	0.23%
2018/02/05	3	19.30	0	0.00	19.55	3	6,926	0.04%
2018/02/01	1	20.40	1	20.50	20.40	0	6,967	0.00%
2018/01/31	1	19.90	0	0.00	20.20	1	7,016	0.01%
2018/01/30	2	20.10	0	0.00	20.10	2	7,020	0.03%
2018/01/29	6	20.35	0	0.00	20.35	6	7,082	0.08%
2018/01/26	4	20.51	2	20.45	20.40	2	7,121	0.03%
2018/01/25	2	20.48	4	20.40	20.30	-2	7,134	-0.03%
2018/01/24	12	20.08	3	20.27	20.30	9	7,191	0.13%
2018/01/23	7	20.49	2	20.70	20.30	5	7,367	0.07%
2018/01/22	12	20.72	0	0.00	20.70	12	7,401	0.16%
2018/01/19	6	21.01	0	0.00	21.00	6	7,427	0.08%
2018/01/18	27	21.50	8	21.79	21.45	19	7,455	0.25%
2018/01/17	2	21.55	9	21.87	21.50	-7	7,445	-0.09%
2018/01/16	1	21.00	0	0.00	20.95	1	7,459	0.01%
2018/01/15	5	21.07	0	0.00	21.00	5	7,507	0.07%
2018/01/12	0	0.00	2	21.45	21.40	-2	7,587	-0.03%
2018/01/11	5	21.62	14	21.44	21.65	-9	7,709	-0.12%
2018/01/10	16	20.84	3	20.75	20.85	13	7,950	0.16%
2018/01/09	5	20.70	1	20.95	20.70	4	7,970	0.05%
2018/01/08	5	20.97	33	21.12	20.70	-28	8,145	-0.34%
2018/01/05	21	21.68	34	22.06	21.65	-13	8,371	-0.16%
2018/01/04	31	22.54	6	22.41	22.55	25	8,221	0.30%
2018/01/03	1	21.60	11	21.59	21.45	-10	7,920	-0.13%
2018/01/02	13	21.48	1	21.65	21.45	12	7,853	0.15%