瀚宇博 (5469)-元富-草屯券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589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－元富-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-草屯券商分點個股進出
元富-草屯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
2024/06/14	1	55.10	0	55.30	54.80	1	6,962	0.01%
2024/06/13	1	55.40	0	0.00	54.80	1	7,004	0.01%
2024/06/12	3	54.93	0	0.00	54.80	3	7,038	0.04%
2024/06/11	0	0.00	0	55.50	55.40	0	7,058	0.00%
2024/06/06	0	55.90	0	0.00	55.60	0	7,150	0.00%
2024/06/05	1	57.10	0	0.00	56.50	1	7,169	0.01%
2024/06/04	3	57.60	0	0.00	57.60	3	7,192	0.04%
2024/06/03	8	57.54	4	57.40	57.40	4	7,187	0.06%
2024/05/31	12	60.38	11	60.43	59.20	1	7,095	0.01%
2024/05/30	0	0.00	27	59.91	58.50	-27	6,965	-0.39%
2024/05/29	5	60.20	2	60.80	60.20	3	6,873	0.04%
2024/05/28	11	59.09	0	0.00	59.20	11	6,712	0.16%
2024/05/27	8	58.80	32	58.51	58.00	-24	6,687	-0.36%
2024/05/24	7	56.73	5	57.02	56.90	2	6,631	0.03%
2024/05/23	5	57.62	0	0.00	57.10	5	6,600	0.08%
2024/05/22	13	57.40	2	57.50	58.00	11	6,618	0.17%
2024/05/21	11	56.51	3.1	57.42	57.40	7.9	6,543	0.12%
2024/05/17	3	55.20	0	0.00	55.10	3	6,296	0.05%
2024/05/16	1	58.09	1.1	58.44	56.70	0	6,230	0.00%
2024/05/15	29	59.92	0.1	59.65	58.60	28.9	6,239	0.46%
2024/05/14	1	56.30	0	0.00	56.60	1	6,045	0.02%
2024/05/10	0	0.00	5	55.30	54.90	-5	6,077	-0.08%
2024/05/09	5	54.94	0	0.00	55.10	5	6,070	0.08%
2024/05/08	0	0.00	7	55.40	55.50	-7	6,077	-0.12%
2024/05/06	1	54.20	0	0.00	54.50	1	6,276	0.02%
2024/05/03	6	54.42	0	0.00	54.30	6	6,448	0.09%
2024/05/02	2	55.10	2	55.00	54.90	0	6,426	0.00%
2024/04/30	1	56.20	0	0.00	56.10	1	6,464	0.02%
2024/04/19	3	55.67	2	56.50	55.70	1	6,440	0.02%
2024/04/18	2	56.10	2	56.60	56.60	0	6,405	0.00%
2024/04/16	2	56.90	2	57.00	56.70	0	6,398	0.00%
2024/04/12	0	0.00	0.2	59.80	58.90	-0.2	6,323	0.00%
2024/04/10	0	0.00	0	61.00	60.20	0	6,284	0.00%
2024/04/09	1	60.70	0	0.00	60.70	1	6,302	0.02%
2024/04/08	1	61.60	2	62.00	62.00	-1	6,278	-0.02%
2024/04/02	1	60.90	0	0.00	61.20	1	6,315	0.02%
2024/04/01	1	60.60	1	61.30	61.00	0	6,277	0.00%
2024/03/29	3	62.77	2	62.25	60.80	1	6,201	0.02%
2024/03/28	2	65.30	1	64.20	63.20	1	5,938	0.02%
2024/03/27	0	0.00	0.2	61.11	63.60	-0.2	5,614	0.00%
2024/03/26	0	61.60	0.2	62.40	60.90	-0.2	5,491	0.00%
2024/03/25	2	64.05	2	64.05	62.50	0	5,434	0.00%
2024/03/22	8.5	63.67	9	64.85	62.40	-0.5	5,361	-0.01%
2024/03/21	60.4	67.09	61	67.60	67.00	-0.6	5,175	-0.01%
2024/03/20	22	61.15	27.1	63.86	64.90	-5.1	4,423	-0.11%
2024/03/19	0	0.00	0.1	58.61	59.00	-0.1	4,056	0.00%
2024/03/15	0	0.00	3	55.90	55.70	-3	3,869	-0.08%
2024/03/13	0.1	54.70	0	0.00	54.70	0.1	3,876	0.00%
2024/03/12	0	0.00	1	55.00	55.00	-1	3,920	-0.03%
2024/03/11	3.1	54.26	0	0.00	53.30	3.1	3,909	0.08%
2024/03/08	0	55.30	0	0.00	54.90	0	3,921	0.00%
2024/03/07	0.1	57.77	0	0.00	57.40	0.1	4,168	0.00%
2024/03/04	0	57.86	0	0.00	57.80	0	4,425	0.00%
2024/02/23	3	59.30	2	58.70	58.40	1	4,341	0.02%
2024/02/22	5	62.50	6	62.17	62.00	-1	4,255	-0.02%
2024/02/21	0	0.00	1	62.50	62.10	-1	4,307	-0.02%
2024/02/20	0	0.00	3.1	62.71	62.50	-3.1	4,307	-0.07%
2024/02/19	0	0.00	1.1	61.93	62.00	-1.1	4,259	-0.03%
2024/02/16	3	61.77	3	61.94	61.50	0	4,232	0.00%
2024/02/15	3	59.60	4	59.58	60.00	-1	4,144	-0.02%
2024/02/05	3	58.27	2	58.30	58.60	1	4,096	0.02%
2024/01/31	2	57.00	0	0.00	57.00	2	4,006	0.05%
2024/01/29	0	0.00	0.1	57.95	57.80	-0.1	3,956	0.00%
2024/01/26	1	56.40	3	57.23	57.00	-2	3,827	-0.05%
2024/01/19	0.1	54.00	0	0.00	53.80	0.1	3,946	0.00%
2024/01/17	6	54.10	6	53.90	53.60	0	3,973	0.00%
2024/01/16	1	53.70	1	54.30	54.90	0	3,965	0.00%
2024/01/12	0.1	53.64	0	0.00	53.70	0.1	3,976	0.00%
2024/01/11	0.1	54.00	0	0.00	53.90	0.1	3,973	0.00%
2024/01/05	0	0.00	5	55.70	55.30	-5	4,023	-0.12%
2024/01/02	5	55.40	2	55.05	55.40	3	4,104	0.07%
2023/12/29	1	55.30	0	0.00	55.30	1	4,103	0.02%
2023/12/28	1	54.30	0	0.00	54.20	1	4,022	0.02%
2023/12/26	1	53.80	0	0.00	54.20	1	4,024	0.02%
2023/12/19	0.1	56.00	0	0.00	56.00	0.1	3,976	0.00%
2023/12/18	1	58.00	2	60.45	57.90	-1	3,957	-0.03%
2023/12/14	3	63.10	4	62.63	63.00	-1	3,881	-0.03%
2023/12/13	0	0.00	0.1	62.20	61.80	-0.1	3,880	0.00%
2023/12/12	0	0.00	0.1	62.30	61.60	-0.1	3,936	0.00%
2023/12/08	0	0.00	2	64.10	63.20	-2	4,038	-0.05%
2023/12/07	3	63.67	1	63.20	63.70	2	4,058	0.05%
2023/12/06	2	63.90	3.2	63.76	62.90	-1.2	4,065	-0.03%
2023/12/05	2	61.60	0	0.00	62.10	2	4,062	0.05%
2023/12/04	2	63.85	1.1	64.13	62.90	1	4,137	0.02%
2023/12/01	11	58.70	11.6	59.83	59.10	-0.6	4,059	-0.01%
2023/11/30	2	57.10	0.2	57.04	56.80	1.8	4,112	0.04%
2023/11/29	2	55.90	0.1	55.90	56.00	1.9	4,055	0.05%
2023/11/28	1	55.30	0.1	55.40	55.10	0.9	4,096	0.02%
2023/11/24	2	55.50	0.1	55.40	55.30	1.9	4,212	0.05%
2023/11/20	1	55.70	14	55.72	56.10	-13	4,373	-0.30%
2023/11/17	0	0.00	5	54.38	55.20	-5	4,361	-0.11%
2023/11/14	0	0.00	8	53.41	52.90	-8	4,598	-0.17%
2023/11/13	0	0.00	5	53.22	53.00	-5	4,744	-0.11%
2023/11/10	0.1	53.60	0	0.00	53.30	0.1	4,800	0.00%
2023/11/08	0	0.00	3	55.20	54.60	-3	4,939	-0.06%
2023/11/07	8	55.10	0.1	56.00	55.10	7.9	5,035	0.16%
2023/11/06	20	55.29	0	0.00	55.70	20	5,133	0.39%
2023/11/02	0.2	56.10	1	56.10	56.20	-0.8	5,263	-0.02%
2023/11/01	2	56.70	1	55.20	55.20	1	5,253	0.02%
2023/10/25	0	0.00	1	55.00	54.90	-1	5,103	-0.02%
2023/10/20	0	51.80	0	0.00	52.40	0	5,386	0.00%
2023/10/18	0.1	52.20	0	0.00	52.50	0.1	5,509	0.00%
2023/10/17	0	0.00	2	53.70	53.20	-2	5,542	-0.04%
2023/10/13	1	54.20	1	54.30	54.20	0	6,203	0.00%
2023/10/06	0	0.00	10	56.80	56.40	-10	6,638	-0.15%
2023/10/05	1	58.80	0	0.00	58.90	1	6,601	0.02%
2023/10/02	0	0.00	0.2	60.63	60.40	-0.2	6,605	0.00%
2023/09/28	0	0.00	0.1	59.40	59.40	-0.1	6,596	0.00%
2023/09/26	0	0.00	0.3	60.40	59.00	-0.3	6,612	0.00%
2023/09/25	0	0.00	1.3	59.94	60.40	-1.3	6,629	-0.02%
2023/09/22	0	0.00	0.2	58.67	58.50	-0.2	6,613	0.00%
2023/09/20	1	60.50	0	0.00	59.40	1	6,790	0.01%
2023/09/19	0	0.00	1.1	61.14	61.30	-1.1	6,775	-0.02%
2023/09/18	0	0.00	0.2	61.30	60.90	-0.2	6,806	0.00%
2023/09/15	2	60.40	0.3	60.90	60.80	1.8	6,861	0.03%
2023/09/13	0	0.00	3.2	59.04	60.10	-3.2	6,876	-0.05%
2023/09/12	3	59.20	1.3	59.09	59.10	1.8	6,857	0.03%
2023/09/08	1	59.20	0.3	59.52	59.30	0.7	6,697	0.01%
2023/09/07	2	59.45	4.1	59.63	59.40	-2.1	6,658	-0.03%
2023/09/06	5	58.28	7.1	58.63	58.80	-2.1	6,563	-0.03%
2023/09/05	9	56.63	5.2	57.55	57.50	3.8	6,516	0.06%
2023/09/01	0	0.00	1	55.20	54.40	-1	6,286	-0.02%
2023/08/30	0	0.00	2	53.60	53.90	-2	6,198	-0.03%
2023/08/29	1	52.40	0	0.00	52.70	1	6,168	0.02%
2023/08/28	3	52.80	1	52.60	52.60	2	6,177	0.03%
2023/08/25	0	0.00	0.1	54.25	54.00	-0.1	6,187	0.00%
2023/08/24	1	52.00	1	52.50	53.70	0	6,151	0.00%
2023/08/23	0	0.00	3	54.87	54.60	-3	6,020	-0.05%
2023/08/22	0	0.00	1.3	54.42	54.80	-1.3	6,010	-0.02%
2023/08/21	0	0.00	2.2	54.79	54.70	-2.2	5,967	-0.04%
2023/08/18	7	53.46	4	53.53	53.30	3	5,889	0.05%
2023/08/17	4	53.98	2.1	52.96	54.20	1.9	5,784	0.03%
2023/08/16	2	51.70	5	52.28	52.50	-3	5,671	-0.05%
2023/08/15	6	51.72	4	51.70	52.20	2	5,601	0.04%
2023/08/14	2	49.95	2	50.20	50.40	0	5,497	0.00%
2023/08/11	1	50.80	11	50.70	50.80	-10	5,473	-0.18%
2023/08/10	18	50.59	3	50.60	50.30	15	5,409	0.28%
2023/08/09	0	0.00	1.1	50.68	50.80	-1.1	5,299	-0.02%
2023/08/07	0	0.00	3	49.37	49.75	-3	5,164	-0.06%
2023/08/02	1	47.20	0	0.00	47.60	1	5,135	0.02%
2023/07/31	1	50.70	1	49.67	49.65	0	5,123	0.00%
2023/07/28	0	48.60	3	48.75	49.40	-3	5,108	-0.06%
2023/07/27	0	0.00	2	49.35	49.20	-2	5,086	-0.04%
2023/07/26	0	49.50	3	49.35	49.25	-3	5,055	-0.06%
2023/07/25	6	51.00	3	50.32	50.70	3	4,978	0.06%
2023/07/24	6	48.08	7	48.18	49.20	-1	4,760	-0.02%
2023/07/21	2	47.50	3	46.95	47.50	-1	4,657	-0.02%
2023/07/20	0	46.75	0	0.00	46.80	0	4,612	0.00%
2023/07/19	1	47.85	2	49.45	47.55	-1	4,538	-0.02%
2023/07/18	11	51.12	21	49.87	50.20	-10	4,397	-0.23%
2023/07/17	1	53.40	19.2	54.38	54.40	-18.2	3,923	-0.46%
2023/07/14	0	0.00	6	49.10	49.50	-6	3,526	-0.17%
2023/07/06	0	0.00	10	48.40	48.50	-10	3,390	-0.29%
2023/07/04	0	0.00	6	47.75	48.00	-6	3,524	-0.17%
2023/06/30	0	0.00	1	47.80	48.05	-1	3,428	-0.03%
2023/06/28	17	48.09	8	48.16	48.20	9	3,311	0.27%
2023/06/26	0	0.00	19	46.49	46.70	-19	3,031	-0.63%
2023/06/21	0	0.00	15	46.58	45.60	-15	2,969	-0.51%
2023/06/20	1	45.15	7	45.21	45.20	-6	2,867	-0.21%
2023/06/16	0	0.00	2	43.75	44.05	-2	2,707	-0.07%
2023/06/12	2	42.80	0	0.00	42.30	2	2,541	0.08%
2023/06/07	0	0.00	4	43.68	43.55	-4	2,246	-0.18%
2023/06/06	0	0.00	2	42.90	43.25	-2	2,205	-0.09%
2023/06/05	0	0.00	4	43.23	43.30	-4	2,195	-0.18%
2023/06/01	0	0.00	1	42.75	42.80	-1	2,132	-0.05%
2023/05/29	2	41.90	3	41.70	41.75	-1	2,016	-0.05%
2023/05/26	1	41.60	2	41.18	40.80	-1	1,999	-0.05%
2023/05/25	3	42.03	9	42.41	42.40	-6	1,945	-0.31%
2023/05/23	0	0.00	1	40.90	40.90	-1	1,864	-0.05%
2023/05/22	2	40.80	14	40.78	40.80	-12	1,870	-0.64%
2023/05/19	0	0.00	3	39.80	39.80	-3	1,846	-0.16%
2023/05/18	1	39.65	0	0.00	39.95	1	1,843	0.05%
2023/05/17	0	0.00	3	40.00	39.90	-3	1,819	-0.16%
2023/05/16	0	0.00	2	39.65	39.70	-2	1,785	-0.11%
2023/05/12	0	0.00	2	38.85	39.50	-2	1,717	-0.12%
2023/05/11	3	38.85	1	38.70	38.60	2	1,673	0.12%
2023/05/10	0	0.00	4	39.29	39.10	-4	1,647	-0.24%
2023/05/05	1	38.65	4	38.66	38.45	-3	1,547	-0.19%
2023/05/04	16	39.05	12	38.94	39.10	4	1,518	0.26%
2023/04/21	20	38.88	1	37.50	37.25	19	1,378	1.38%
2023/04/20	1	38.50	0	0.00	38.35	1	1,299	0.08%
2023/04/19	0	0.00	2	38.18	38.45	-2	1,285	-0.16%
2023/04/13	3	38.95	0	0.00	38.60	3	1,211	0.25%
2023/04/12	2	39.23	25	38.89	39.00	-23	1,182	-1.95%
2023/04/11	1	38.45	2	38.73	38.85	-1	1,133	-0.09%
2023/04/10	5	37.69	7	37.89	37.70	-2	1,047	-0.19%
2023/04/07	14	37.24	5	37.19	37.25	9	953	0.94%
2023/03/30	2	35.30	0.3	35.35	35.35	1.7	814	0.21%
2023/03/24	0	0.00	1	35.60	35.75	-1	822	-0.12%
2023/03/15	1	34.15	0	0.00	34.00	1	782	0.13%
2023/03/10	1	34.50	0	0.00	34.45	1	823	0.12%
2023/02/23	6	34.64	0	0.00	34.60	6	846	0.71%
2023/02/21	3	34.80	0	0.00	34.50	3	863	0.35%
2023/02/20	5	34.50	5	34.70	34.80	0	889	0.00%
2023/02/17	0	0.00	1.2	34.33	34.50	-1.2	892	-0.13%
2023/02/09	0.2	33.60	0	0.00	33.55	0.2	997	0.02%
2023/02/08	1	33.70	0	0.00	33.50	1	1,033	0.10%
2023/02/02	5	33.35	0	0.00	33.70	5	1,338	0.37%
2023/01/17	2	31.60	0	0.00	31.60	2	1,294	0.15%
2023/01/16	0	0.00	8	31.80	31.55	-8	1,292	-0.62%
2023/01/09	0	0.00	1	32.35	32.35	-1	1,278	-0.08%
2023/01/03	0	0.00	1	31.65	31.65	-1	1,303	-0.08%
2022/12/29	2	31.25	0	0.00	31.40	2	1,313	0.15%
2022/12/28	10	31.68	0	0.00	31.65	10	1,316	0.76%
2022/12/23	3	31.53	0	0.00	31.65	3	1,315	0.23%
2022/12/13	8	32.89	0	0.00	32.85	8	1,308	0.61%
2022/12/01	5	34.75	0	0.00	34.75	5	1,254	0.40%
2022/11/17	0	0.00	1	34.80	34.80	-1	1,194	-0.08%
2022/11/15	0	0.00	1	34.10	34.10	-1	1,155	-0.09%
2022/11/09	1	33.80	0	0.00	33.70	1	1,136	0.09%
2022/11/03	0	0.00	5	33.10	33.40	-5	1,062	-0.47%
2022/10/21	3	28.20	0	0.00	28.20	3	851	0.35%
2022/10/05	0	0.00	0.3	30.00	29.80	-0.3	837	-0.04%
2022/09/26	5	29.50	0	0.00	29.50	5	838	0.60%
2022/09/16	2	31.75	0	0.00	31.20	2	859	0.23%
2022/08/31	0	0.00	2	32.68	32.75	-2	889	-0.22%
2022/08/22	5	31.95	0	0.00	31.85	5	906	0.55%
2022/08/19	2	32.35	3	32.30	32.30	-1	901	-0.11%
2022/08/17	1	31.80	0	0.00	31.70	1	887	0.11%
2022/08/16	3	32.20	0	0.00	32.05	3	872	0.34%
2022/08/12	0	0.00	10	30.65	30.75	-10	817	-1.22%
2022/08/11	0	0.00	3	30.55	30.55	-3	806	-0.37%
2022/08/10	0	0.00	1	29.85	29.90	-1	799	-0.13%
2022/08/09	1	29.60	0	0.00	29.75	1	795	0.13%
2022/08/08	3	31.70	0	0.00	31.80	3	789	0.38%
2022/08/02	13	32.11	0	0.00	31.90	13	769	1.69%
2022/07/11	0	0.00	10	30.90	30.90	-10	877	-1.14%
2022/07/06	0.4	30.45	0	0.00	30.15	0.4	897	0.04%
2022/07/01	0	0.00	3	30.20	30.00	-3	941	-0.32%
2022/06/22	0	0.00	5	32.40	32.10	-5	929	-0.54%
2022/06/21	10	32.80	0	0.00	33.40	10	921	1.08%
2022/06/16	2	35.50	0	0.00	34.30	2	896	0.22%
2022/06/13	5	35.20	0	0.00	35.10	5	907	0.55%
2022/06/02	2	37.25	0	0.00	37.20	2	962	0.21%
2022/05/17	1	35.80	0	0.00	36.30	1	1,349	0.07%
2022/05/12	2	34.20	1	33.90	33.85	1	1,342	0.07%
2022/05/10	0	0.00	5	35.40	35.25	-5	1,316	-0.38%
2022/04/21	2	40.35	2	40.70	40.50	0	1,250	0.00%
2022/04/14	2	40.95	2	40.70	40.50	0	1,316	0.00%
2022/03/23	1	43.60	0	0.00	43.40	1	1,393	0.07%
2022/03/16	1	41.80	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.80	0	0.00	41.60	1	1,424	0.07%
2022/03/08	1	42.10	0	0.00	41.35	1	1,486	0.07%
2022/03/07	4	42.91	0	0.00	42.65	4	1,469	0.27%
2022/03/03	10	44.88	0	0.00	44.60	10	1,491	0.67%
2022/02/25	0	0.00	2	44.75	44.70	-2	1,504	-0.13%
2022/02/22	12	44.82	0	0.00	44.90	12	1,495	0.80%
2022/02/21	0	0.00	2	44.35	44.60	-2	1,433	-0.14%
2022/02/17	1	44.25	0	0.00	43.80	1	1,676	0.06%
2022/01/24	0	0.00	1	41.80	42.25	-1	1,978	-0.05%
2022/01/18	5	43.62	0	0.00	43.25	5	2,001	0.25%
2022/01/17	0	0.00	2	43.00	43.20	-2	1,996	-0.10%
2022/01/03	1	45.35	0	0.00	45.05	1	1,912	0.05%
2021/12/30	0	0.00	1	45.45	45.40	-1	1,914	-0.05%
2021/12/29	0	0.00	63	45.26	45.25	-63	1,916	-3.29%
2021/12/27	1	45.70	1	45.60	45.60	0	1,941	0.00%
2021/12/24	63	45.37	0	0.00	45.25	63	1,963	3.21%
2021/12/22	1	44.35	0	0.00	44.20	1	1,942	0.05%
2021/12/09	1	45.50	0	0.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	1	46.00	45.95	-1	1,970	-0.05%
2021/12/02	1	44.60	0	0.00	44.60	1	2,000	0.05%
2021/11/22	0	0.00	1	46.70	46.65	-1	1,944	-0.05%
2021/11/19	3	45.80	0	0.00	45.70	3	1,923	0.16%
2021/11/17	5	46.60	51	46.61	46.90	-46	1,877	-2.45%
2021/11/16	19	47.41	3	47.17	47.15	16	1,842	0.87%
2021/11/15	49	45.95	1	45.50	46.50	48	1,600	3.00%
2021/11/12	9	44.10	0	0.00	44.30	9	1,540	0.58%
2021/11/10	6	44.01	2	43.98	44.00	4	1,574	0.25%
2021/11/04	0	0.00	1	44.00	43.95	-1	1,698	-0.06%
2021/11/02	2	43.43	0	0.00	42.65	2	1,793	0.11%
2021/11/01	2	42.60	0	0.00	42.90	2	1,853	0.11%
2021/10/04	0	0.00	5	39.00	38.80	-5	2,663	-0.19%
2021/10/01	1	40.00	0	0.00	39.75	1	2,695	0.04%
2021/09/22	0	0.00	1	42.10	42.20	-1	2,824	-0.04%
2021/09/13	0	0.00	1	42.65	42.65	-1	3,397	-0.03%
2021/09/10	5	42.77	0	0.00	42.55	5	3,453	0.14%
2021/08/25	0	0.00	20	41.60	41.60	-20	3,772	-0.53%
2021/08/16	1	40.65	0	0.00	41.60	1	3,910	0.03%
2021/08/13	1	42.50	0	0.00	41.95	1	3,894	0.03%
2021/08/09	1	48.30	0	0.00	48.15	1	4,196	0.02%
2021/08/06	20	49.30	0	0.00	49.30	20	4,195	0.48%
2021/08/05	2	49.30	10	49.70	49.55	-8	4,156	-0.19%
2021/07/30	10	47.55	0	0.00	47.35	10	4,214	0.24%
2021/07/27	0	0.00	1	48.20	47.40	-1	4,389	-0.02%
2021/07/23	1	47.45	0	0.00	47.30	1	4,597	0.02%
2021/07/21	0	0.00	3	46.15	46.25	-3	4,687	-0.06%
2021/07/20	0	0.00	11	46.94	46.65	-11	4,682	-0.23%
2021/07/15	0	0.00	1	48.20	48.25	-1	4,889	-0.02%
2021/07/14	13	48.86	0	0.00	48.20	13	4,920	0.26%
2021/07/13	2	50.55	3	50.53	49.05	-1	4,891	-0.02%
2021/07/12	0	0.00	12	48.78	49.15	-12	4,678	-0.26%
2021/07/09	0	0.00	13	48.40	48.45	-13	4,617	-0.28%
2021/07/08	0	0.00	1	48.50	48.00	-1	4,671	-0.02%
2021/07/07	0	0.00	5	48.15	47.65	-5	4,704	-0.11%
2021/07/05	0	0.00	1	48.00	48.40	-1	5,033	-0.02%
2021/07/02	8	47.46	5	47.25	47.30	3	5,123	0.06%
2021/07/01	3	47.65	0	0.00	47.15	3	5,162	0.06%
2021/06/30	1	47.50	7	47.55	47.60	-6	5,155	-0.12%
2021/06/29	2	47.75	0	0.00	47.55	2	5,173	0.04%
2021/06/28	2	47.55	1	47.20	48.00	1	5,210	0.02%
2021/06/25	4	48.01	0	0.00	47.55	4	5,209	0.08%
2021/06/24	1	47.95	0	0.00	48.15	1	5,229	0.02%
2021/06/23	3	48.15	1	48.40	48.40	2	5,236	0.04%
2021/06/22	8	48.56	1	48.75	47.65	7	5,254	0.13%
2021/06/21	2	45.63	2	45.48	46.05	0	5,322	0.00%
2021/06/17	0	0.00	2	46.00	46.05	-2	5,455	-0.04%
2021/06/16	1	45.60	0	0.00	45.20	1	5,456	0.02%
2021/06/15	2	45.80	1	45.75	45.85	1	5,487	0.02%
2021/06/11	2	45.30	2	45.35	45.15	0	5,528	0.00%
2021/06/10	8	44.79	0.2	44.50	44.80	7.8	5,529	0.14%
2021/06/09	2	44.25	0	0.00	44.25	2	5,598	0.04%
2021/06/07	0	0.00	1	43.45	43.70	-1	5,700	-0.02%
2021/06/01	0	0.00	3	45.12	45.15	-3	5,826	-0.05%
2021/05/31	1	44.65	0	0.00	44.40	1	5,866	0.02%
2021/05/26	0	0.00	20	44.00	43.90	-20	6,521	-0.31%
2021/05/25	0	0.00	10	44.09	44.10	-10	6,577	-0.15%
2021/05/24	2	43.00	0	0.00	43.50	2	6,656	0.03%
2021/05/21	20	43.50	0	0.00	43.60	20	6,773	0.30%
2021/05/20	12	44.26	14	45.49	43.40	-2	6,861	-0.03%
2021/05/19	1	42.55	0	0.00	43.35	1	6,619	0.02%
2021/05/17	3	38.80	0	0.00	38.95	3	6,581	0.05%
2021/05/13	1	40.30	0	0.00	40.30	1	6,499	0.02%
2021/05/12	2	39.95	0	0.00	40.50	2	6,468	0.03%
2021/05/11	2	44.60	0	0.00	43.15	2	6,383	0.03%
2021/05/05	1	46.30	0	0.00	45.25	1	6,321	0.02%
2021/05/04	4	45.53	0	0.00	45.65	4	6,305	0.06%
2021/05/03	2	48.25	0	0.00	47.90	2	6,201	0.03%
2021/04/29	2	50.40	0	0.00	49.70	2	6,115	0.03%
2021/04/28	5	50.60	2	50.80	51.10	3	6,010	0.05%
2021/04/27	0	0.00	3	49.93	49.70	-3	6,008	-0.05%
2021/04/26	0	0.00	1	50.40	50.20	-1	6,016	-0.02%
2021/04/23	8	49.74	4	49.71	49.95	4	6,022	0.07%
2021/04/22	6	49.66	10	49.55	49.45	-4	6,073	-0.07%
2021/04/21	2	51.85	3	52.43	51.60	-1	6,049	-0.02%
2021/04/19	1	50.60	0	0.00	50.40	1	5,948	0.02%
2021/04/16	0	0.00	2	49.75	50.00	-2	5,981	-0.03%
2021/04/14	1	49.30	3	49.17	49.30	-2	6,013	-0.03%
2021/04/13	1	51.60	2	51.05	50.40	-1	5,978	-0.02%
2021/04/12	4	52.28	2	53.15	51.90	2	5,958	0.03%
2021/04/09	2	53.25	5	53.04	53.10	-3	5,898	-0.05%
2021/04/08	2	50.40	7	51.77	51.90	-5	5,649	-0.09%
2021/04/07	0	0.00	1	49.90	50.20	-1	5,523	-0.02%
2021/04/06	1	49.30	0	0.00	49.35	1	5,523	0.02%
2021/04/01	1	49.35	0	0.00	49.25	1	5,532	0.02%
2021/03/31	1	49.55	1	49.55	49.35	0	5,526	0.00%
2021/03/29	1	49.50	0	0.00	49.25	1	5,489	0.02%
2021/03/26	1	49.20	5	49.30	49.35	-4	5,473	-0.07%
2021/03/25	0	0.00	7	48.85	48.75	-7	5,488	-0.13%
2021/03/24	9	50.33	1	51.90	50.10	8	5,418	0.15%
2021/03/23	1	50.00	9.1	49.64	50.10	-8.1	5,105	-0.16%
2021/03/22	3	48.73	1	48.50	48.80	2	4,990	0.04%
2021/03/18	0	0.00	4	48.46	48.45	-4	5,019	-0.08%
2021/03/17	5	48.50	0.1	48.30	48.10	4.9	5,086	0.10%
2021/03/16	2	47.55	0	0.00	47.45	2	5,151	0.04%
2021/03/15	1	47.80	1	47.80	47.90	0	5,377	0.00%
2021/03/12	0	0.00	6	47.22	47.10	-6	5,348	-0.11%
2021/03/11	0	0.00	2	46.75	46.75	-2	5,456	-0.04%
2021/03/10	2	46.70	8	46.49	46.45	-6	5,480	-0.11%
2021/03/08	1	46.25	0	0.00	46.05	1	5,647	0.02%
2021/03/05	2	46.28	1	46.20	46.10	1	5,728	0.02%
2021/03/04	2	46.40	0	0.00	46.60	2	5,879	0.03%
2021/03/03	0	0.00	1	46.25	46.30	-1	5,918	-0.02%
2021/03/02	7.1	46.88	5	46.53	46.10	2.1	5,904	0.04%
2021/02/26	2	46.60	2	46.30	46.20	0	5,786	0.00%
2021/02/25	5	45.35	1	45.20	45.55	4	5,606	0.07%
2021/02/24	0	0.00	5	45.15	45.35	-5	5,603	-0.09%
2021/02/23	0	0.00	1	45.50	45.30	-1	5,524	-0.02%
2021/02/22	2	45.20	5	45.11	44.80	-3	5,452	-0.06%
2021/02/19	0	0.00	2	44.20	44.20	-2	5,366	-0.04%
2021/02/18	1	43.60	0	0.00	43.80	1	5,408	0.02%
2021/02/17	4	43.13	0	0.00	43.10	4	5,543	0.07%
2021/01/27	6	42.85	4	42.50	42.50	2	6,236	0.03%
2021/01/21	2	41.20	0	0.00	41.25	2	6,639	0.03%
2021/01/20	1	42.10	1	41.65	41.65	0	6,698	0.00%
2021/01/19	2	43.55	1.1	43.52	43.45	0.9	6,623	0.01%
2021/01/14	0	0.00	11	44.37	44.50	-11	6,626	-0.17%
2021/01/13	0	0.00	6	43.83	43.70	-6	6,588	-0.09%
2021/01/11	0	0.00	3	44.55	44.30	-3	6,566	-0.05%
2021/01/08	0	0.00	4	44.05	43.80	-4	6,544	-0.06%
2021/01/07	8	43.86	8	43.80	43.80	0	6,606	0.00%
2021/01/04	1	43.70	0	0.00	43.60	1	6,585	0.02%
2020/12/30	2	43.30	0	0.00	43.30	2	6,580	0.03%
2020/12/29	2	43.55	20.3	43.11	43.05	-18.3	6,593	-0.28%
2020/12/28	11	43.50	5	43.45	43.60	6	6,551	0.09%
2020/12/25	5	43.70	0	0.00	43.50	5	6,524	0.08%
2020/12/24	1	43.75	1	43.65	43.45	0	6,514	0.00%
2020/12/22	0	0.00	5	43.62	42.90	-5	6,618	-0.08%
2020/12/21	2	43.70	4	43.63	43.70	-2	6,677	-0.03%
2020/12/18	4	44.14	0	0.00	44.10	4	6,650	0.06%
2020/12/17	0	0.00	2	44.80	44.70	-2	6,631	-0.03%
2020/12/15	0	0.00	1	43.85	43.85	-1	6,726	-0.01%
2020/12/11	0	0.00	10	44.88	45.00	-10	6,626	-0.15%
2020/12/10	1	46.90	20	46.30	45.85	-19	6,549	-0.29%
2020/12/09	7	46.21	19	45.77	46.55	-12	6,431	-0.19%
2020/12/08	2	44.85	6	45.02	44.80	-4	6,235	-0.06%
2020/12/07	3	45.90	6	46.03	45.25	-3	6,283	-0.05%
2020/12/04	9	45.06	26	45.06	45.20	-17	6,218	-0.27%
2020/12/03	11	45.32	1	45.40	45.05	10	6,188	0.16%
2020/12/02	19	45.85	1	45.60	45.55	18	6,174	0.29%
2020/12/01	0	0.00	4	45.11	45.60	-4	6,077	-0.07%
2020/11/30	1	45.50	37	45.49	44.85	-36	6,089	-0.59%
2020/11/27	2	44.70	0	0.00	44.55	2	6,023	0.03%
2020/11/26	36	44.09	6	44.09	44.20	30	6,021	0.50%
2020/11/25	4	43.94	1	43.70	43.70	3	6,044	0.05%
2020/11/24	17	44.85	0	0.00	44.45	17	6,024	0.28%
2020/11/20	0	0.00	6	44.06	44.15	-6	5,967	-0.10%
2020/11/19	5	44.25	1	43.80	43.85	4	6,026	0.07%
2020/11/17	0	0.00	4	43.59	43.40	-4	6,470	-0.06%
2020/11/16	10	44.08	0.2	43.90	43.85	9.9	6,809	0.14%
2020/11/13	1	43.25	2	42.68	43.20	-1	7,000	-0.01%
2020/11/12	1	42.90	1	43.00	42.70	0	7,850	0.00%
2020/11/11	1	42.50	3	42.50	42.95	-2	8,502	-0.02%
2020/11/10	0	0.00	24	42.77	42.40	-24	8,790	-0.27%
2020/11/06	1	41.80	0	0.00	41.75	1	8,994	0.01%
2020/11/04	1	40.60	1	40.80	41.00	0	8,951	0.00%
2020/11/03	24	41.44	9	41.77	41.10	15	8,923	0.17%
2020/11/02	1	39.60	0	0.00	39.60	1	8,564	0.01%
2020/10/29	3	39.00	9	39.06	39.70	-6	8,671	-0.07%
2020/10/28	7	40.25	0	0.00	39.80	7	8,670	0.08%
2020/10/26	0	0.00	5	41.60	41.60	-5	8,638	-0.06%
2020/10/23	6	40.99	0	0.00	41.05	6	8,658	0.07%
2020/10/22	1	41.80	3	41.60	41.45	-2	8,666	-0.02%
2020/10/21	6	41.83	2	41.90	41.85	4	8,717	0.05%
2020/10/20	1	41.30	0	0.00	41.25	1	8,842	0.01%
2020/10/19	1	41.65	0	0.00	41.35	1	9,033	0.01%
2020/10/16	2	41.00	0	0.00	40.65	2	9,143	0.02%
2020/10/15	1	42.15	1	42.40	41.50	0	9,288	0.00%
2020/10/14	1	40.60	2	40.60	40.65	-1	9,290	-0.01%
2020/10/13	2	40.05	0	0.00	40.25	2	9,699	0.02%
2020/10/12	5	40.67	25	40.70	40.85	-20	9,806	-0.20%
2020/10/07	1	40.50	0	0.00	40.50	1	10,162	0.01%
2020/10/06	15	40.45	0	0.00	40.20	15	10,697	0.14%
2020/10/05	10	40.00	0	0.00	39.65	10	10,871	0.09%
2020/09/25	1	37.95	10	39.10	38.05	-9	12,069	-0.07%
2020/09/23	0	0.00	1	41.35	41.50	-1	12,635	-0.01%
2020/09/22	1	42.00	16	41.76	41.65	-15	12,801	-0.12%
2020/09/21	2	43.03	4	43.19	42.75	-2	12,838	-0.02%
2020/09/18	5	43.64	1	43.80	43.60	4	12,859	0.03%
2020/09/17	0	0.00	3	42.45	42.55	-3	12,775	-0.02%
2020/09/16	1	42.15	0	0.00	42.05	1	12,830	0.01%
2020/09/15	9	42.01	0	0.00	41.85	9	12,858	0.07%
2020/09/14	9.2	41.77	0	0.00	41.85	9.2	12,907	0.07%
2020/09/11	6	41.86	21	41.32	41.30	-15	12,902	-0.12%
2020/09/10	9	43.03	1	43.20	42.25	8	12,834	0.06%
2020/09/09	1	41.90	0	0.00	42.20	1	12,751	0.01%
2020/09/08	4	43.41	2	43.40	43.05	2	12,663	0.02%
2020/09/07	1	44.90	37	44.35	43.50	-36	12,664	-0.28%
2020/09/04	2	44.85	0	0.00	44.45	2	12,725	0.02%
2020/09/02	15	44.59	13.2	45.01	44.60	1.8	12,555	0.01%
2020/09/01	17	43.70	9	43.87	44.20	8	12,478	0.06%
2020/08/31	3	43.50	49.1	43.91	43.55	-46.1	12,403	-0.37%
2020/08/28	21	43.35	12	43.63	43.50	9	12,488	0.07%
2020/08/27	41	43.45	0	0.00	43.20	41	12,500	0.33%
2020/08/26	24	44.48	2	44.30	44.10	22	12,464	0.18%
2020/08/25	2	44.70	6	44.89	44.75	-4	12,496	-0.03%
2020/08/24	4	45.23	8	45.12	44.60	-4	12,612	-0.03%
2020/08/21	54	44.51	62	44.02	43.95	-8	12,397	-0.06%
2020/08/20	25	44.66	8	44.16	43.35	17	12,262	0.14%
2020/08/19	11	48.47	39	48.43	48.15	-28	11,877	-0.24%
2020/08/18	61	49.39	12	49.77	48.15	49	11,533	0.42%
2020/08/17	6	48.25	15	49.06	49.65	-9	10,644	-0.08%
2020/08/14	5	44.99	15	44.17	45.15	-10	9,929	-0.10%
2020/08/13	14	42.80	5	42.97	42.35	9	9,575	0.09%
2020/08/12	6	42.54	2	42.95	44.15	4	9,310	0.04%
2020/08/11	3	42.58	5	42.87	42.55	-2	9,225	-0.02%
2020/08/07	1	43.65	2	43.70	43.85	-1	9,266	-0.01%
2020/08/06	1	43.10	1	43.10	42.75	0	9,272	0.00%
2020/08/05	24	43.94	0	0.00	43.30	24	9,427	0.25%
2020/07/31	1	42.05	1	41.50	41.80	0	9,656	0.00%
2020/07/30	0	0.00	1	41.00	41.25	-1	9,670	-0.01%
2020/07/29	1	41.10	20	40.34	41.15	-19	9,659	-0.20%
2020/07/28	2	41.25	7	41.59	40.15	-5	9,660	-0.05%
2020/07/27	0	0.00	6	42.86	41.55	-6	9,672	-0.06%
2020/07/24	3	43.97	2	42.80	42.80	1	9,622	0.01%
2020/07/23	4	44.91	30	44.85	45.00	-26	9,561	-0.27%
2020/07/22	30	45.35	4	45.35	45.40	26	9,399	0.28%
2020/07/21	12	46.44	18	45.90	45.25	-6	9,255	-0.06%
2020/07/17	3	47.03	2	46.18	45.25	1	9,072	0.01%
2020/07/16	10	45.45	0	0.00	45.75	10	8,704	0.11%
2020/07/15	1	46.20	1	45.15	45.00	0	8,611	0.00%
2020/07/14	1	46.10	0	0.00	45.10	1	8,533	0.01%
2020/07/13	1	45.85	28	45.49	46.35	-27	8,375	-0.32%
2020/07/09	11	44.45	12	45.90	44.50	-1	7,828	-0.01%
2020/07/08	10	45.30	19	45.42	45.45	-9	7,619	-0.12%
2020/07/07	44	44.30	59	43.93	44.10	-15	7,491	-0.20%
2020/07/06	34	44.89	7	44.79	45.00	27	7,417	0.36%
2020/07/03	22	42.53	6	41.87	43.00	16	7,059	0.23%
2020/07/02	2	41.58	5	41.50	41.90	-3	6,805	-0.04%
2020/07/01	4	39.83	12.2	39.78	39.80	-8.2	6,455	-0.13%
2020/06/30	0	0.00	3	38.60	38.80	-3	6,322	-0.05%
2020/06/29	3	38.20	0	0.00	38.05	3	6,286	0.05%
2020/06/23	2	39.10	3	38.85	38.80	-1	6,272	-0.02%
2020/06/22	1	38.40	48.1	38.35	38.45	-47.1	6,299	-0.75%
2020/06/19	0	0.00	3	38.88	39.10	-3	6,389	-0.05%
2020/06/18	6	38.19	7	38.01	38.05	-1	6,387	-0.02%
2020/06/16	1	37.60	3	37.87	37.70	-2	6,584	-0.03%
2020/06/15	1	37.30	0	0.00	36.95	1	6,711	0.01%
2020/06/12	0	0.00	5	37.18	37.75	-5	6,765	-0.07%
2020/06/11	3	39.15	4	39.50	38.45	-1	6,803	-0.01%
2020/06/10	54	38.97	5	38.75	38.75	49	6,737	0.73%
2020/06/09	1	38.90	0	0.00	38.70	1	6,889	0.01%
2020/06/08	0	0.00	2	39.03	38.90	-2	6,944	-0.03%
2020/06/05	1	39.05	1	39.00	39.05	0	6,952	0.00%
2020/06/04	2	39.35	0	0.00	39.30	2	7,013	0.03%
2020/06/03	1	38.55	3	38.68	39.00	-2	6,890	-0.03%
2020/06/02	1	38.85	47	38.70	38.55	-46	6,857	-0.67%
2020/06/01	1	38.55	11	38.72	38.95	-10	6,885	-0.15%
2020/05/29	6	38.20	0	0.00	38.75	6	7,206	0.08%
2020/05/28	9	37.52	0	0.00	37.50	9	7,077	0.13%
2020/05/27	7	36.90	3	36.98	37.40	4	7,029	0.06%
2020/05/26	40	36.82	1	36.70	36.70	39	6,982	0.56%
2020/05/25	1	36.40	1	36.45	36.40	0	6,977	0.00%
2020/05/21	6	37.08	6	37.18	37.20	0	6,966	0.00%
2020/05/20	3	36.58	3	36.70	36.60	0	6,948	0.00%
2020/05/19	0	0.00	2	36.90	36.85	-2	6,921	-0.03%
2020/05/18	3	36.55	0	0.00	36.45	3	6,887	0.04%
2020/05/15	3	37.85	0	0.00	37.60	3	6,813	0.04%
2020/05/14	2	37.93	0	0.00	37.65	2	6,773	0.03%
2020/05/13	1	38.90	1	39.05	39.05	0	6,663	0.00%
2020/05/12	3	40.07	5	40.30	39.70	-2	6,607	-0.03%
2020/05/11	12	40.07	3	41.22	41.10	9	6,463	0.14%
2020/05/08	3	39.10	0	0.00	38.80	3	6,140	0.05%
2020/05/05	1	39.30	1	38.85	38.80	0	6,120	0.00%
2020/05/04	2	39.10	0	0.00	39.00	2	6,133	0.03%
2020/04/27	5	39.40	0	0.00	39.35	5	6,181	0.08%
2020/04/21	1	38.60	5	39.19	38.15	-4	6,082	-0.07%
2020/04/16	0	0.00	4	39.50	40.00	-4	5,942	-0.07%
2020/04/15	5	40.71	7	40.46	39.90	-2	5,908	-0.03%
2020/04/14	0	0.00	19	39.76	39.80	-19	5,819	-0.33%
2020/04/09	0	0.00	5	38.59	38.60	-5	5,704	-0.09%
2020/04/08	1	36.75	0	0.00	37.60	1	5,578	0.02%
2020/04/07	4	36.26	0	0.00	36.60	4	5,546	0.07%
2020/04/06	1	34.25	1	34.10	34.50	0	5,576	0.00%
2020/04/01	1	33.25	2	33.30	33.70	-1	5,534	-0.02%
2020/03/31	1	33.05	1	33.65	33.10	0	5,529	0.00%
2020/03/30	1	31.55	3	32.05	33.20	-2	5,552	-0.04%
2020/03/27	1	33.20	2	33.28	32.50	-1	5,567	-0.02%
2020/03/26	0	0.00	1	32.80	32.90	-1	5,468	-0.02%
2020/03/25	2	31.20	4	31.85	31.60	-2	5,359	-0.04%
2020/03/23	4	26.48	9	26.82	26.40	-5	5,163	-0.10%
2020/03/20	27	29.58	4	29.51	28.00	23	5,115	0.45%
2020/03/19	5	28.40	3	27.73	27.45	2	4,974	0.04%
2020/03/18	2	31.20	1	30.95	30.40	1	4,854	0.02%
2020/03/17	1	30.90	2	30.95	30.50	-1	4,809	-0.02%
2020/03/16	6	33.23	2	33.30	31.55	4	4,763	0.08%
2020/03/13	16	32.43	1	32.40	33.15	15	4,720	0.32%
2020/03/12	0	0.00	1	35.45	35.40	-1	4,616	-0.02%
2020/03/11	2	38.85	0	0.00	38.30	2	4,541	0.04%
2020/03/10	2	39.05	1	39.15	39.50	1	4,507	0.02%
2020/03/09	0	0.00	2	39.80	39.10	-2	4,432	-0.05%
2020/03/05	4	41.80	0	0.00	41.70	4	4,371	0.09%
2020/03/04	3	41.95	4	41.95	41.50	-1	4,306	-0.02%
2020/03/03	2	39.35	3	40.40	40.40	-1	3,901	-0.03%
2020/03/02	0	0.00	1	36.70	36.75	-1	3,833	-0.03%
2020/02/27	1	36.80	0	0.00	36.00	1	3,885	0.03%
2020/02/24	2	38.10	0	0.00	38.25	2	3,975	0.05%
2020/02/14	0	0.00	1	39.45	39.60	-1	4,990	-0.02%
2020/02/13	2	39.65	1	39.65	39.25	1	5,192	0.02%
2020/02/12	0	0.00	11	39.65	39.65	-11	5,443	-0.20%
2020/02/11	1	38.45	2	38.70	38.70	-1	5,693	-0.02%
2020/02/06	0	0.00	3	38.85	39.10	-3	5,791	-0.05%
2020/02/05	0	0.00	11	37.64	37.95	-11	5,844	-0.19%
2020/02/04	14	37.21	0	0.00	37.90	14	5,862	0.24%
2020/01/31	2	36.95	1	37.85	37.65	1	6,089	0.02%
2020/01/30	7	39.29	0	0.00	38.70	7	6,083	0.12%
2020/01/16	10	43.00	0	0.00	43.00	10	6,220	0.16%
2020/01/15	0	0.00	3	43.05	43.05	-3	6,650	-0.05%
2020/01/14	3	43.50	0	0.00	43.30	3	6,726	0.04%
2020/01/10	7	41.62	0	0.00	41.55	7	6,861	0.10%
2020/01/07	0	0.00	1	41.70	41.80	-1	7,462	-0.01%
2020/01/03	0	0.00	4	43.30	43.25	-4	7,540	-0.05%
2020/01/02	4	43.88	0	0.00	43.95	4	7,537	0.05%
2019/12/31	1	43.50	0	0.00	43.90	1	7,530	0.01%
2019/12/27	0	0.00	3	42.75	42.40	-3	7,456	-0.04%
2019/12/25	13	43.16	0	0.00	43.40	13	7,535	0.17%
2019/12/24	3	42.95	0	0.00	43.00	3	7,682	0.04%
2019/12/20	0	0.00	1	42.45	42.50	-1	8,363	-0.01%
2019/12/19	1	42.10	20	42.05	42.15	-19	8,822	-0.22%
2019/12/17	2	42.40	0	0.00	42.50	2	9,478	0.02%
2019/12/16	20	42.45	0	0.00	42.30	20	9,664	0.21%
2019/12/13	0	0.00	1	41.90	41.85	-1	9,674	-0.01%
2019/12/12	4	42.40	0.1	42.20	42.20	3.9	9,738	0.04%
2019/12/11	1	42.50	3	42.47	42.45	-2	9,729	-0.02%
2019/12/04	0	0.00	2	42.15	42.10	-2	9,785	-0.02%
2019/12/03	1	42.30	0	0.00	42.55	1	9,881	0.01%
2019/11/29	2	43.60	0	0.00	43.10	2	9,912	0.02%
2019/11/26	0	0.00	1	44.30	43.80	-1	10,142	-0.01%
2019/11/22	10	42.90	10	42.85	42.85	0	10,146	0.00%
2019/11/20	5	44.30	6	44.09	43.60	-1	10,174	-0.01%
2019/11/19	0	0.00	1	45.85	45.00	-1	10,175	-0.01%
2019/11/18	3	45.67	2	46.00	45.45	1	10,285	0.01%
2019/11/15	1	45.05	2	45.68	45.15	-1	10,529	-0.01%
2019/11/14	14	45.28	14	44.83	44.60	0	10,787	0.00%
2019/11/13	19	45.52	6	45.18	45.00	13	10,608	0.12%
2019/11/12	14	46.13	0	0.00	46.15	14	10,685	0.13%
2019/11/11	9	45.23	9	45.93	46.20	0	10,689	0.00%
2019/11/08	2	46.43	8	45.54	45.80	-6	10,661	-0.06%
2019/11/07	1	43.65	5	43.60	43.80	-4	10,518	-0.04%
2019/11/06	4	44.50	0	0.00	43.90	4	10,756	0.04%
2019/11/05	1	44.60	0	0.00	44.80	1	10,814	0.01%
2019/11/04	5	44.80	0	0.00	44.55	5	10,889	0.05%
2019/11/01	1	44.95	1	44.40	45.10	0	10,937	0.00%
2019/10/31	7	44.86	2	45.20	44.65	5	11,096	0.05%
2019/10/30	10	45.58	30	44.87	45.80	-20	11,260	-0.18%
2019/10/29	1	44.00	14.2	43.83	43.90	-13.2	11,419	-0.12%
2019/10/28	11	43.75	6	44.30	44.45	5	11,889	0.04%
2019/10/25	3	43.68	8	43.70	44.00	-5	12,331	-0.04%
2019/10/24	3	44.50	0	0.00	44.50	3	12,331	0.02%
2019/10/23	22	44.85	12	44.43	44.25	10	12,367	0.08%
2019/10/22	11	44.58	17	44.78	44.65	-6	12,109	-0.05%
2019/10/21	18	44.33	12	44.43	44.15	6	12,029	0.05%
2019/10/18	5	44.10	9	44.30	44.25	-4	11,964	-0.03%
2019/10/17	8	43.74	19	43.88	43.95	-11	11,898	-0.09%
2019/10/16	15	42.83	14	42.97	43.05	1	11,706	0.01%
2019/10/15	24	42.54	48	42.82	43.00	-24	11,656	-0.21%
2019/10/14	11	40.91	20	41.08	41.05	-9	11,486	-0.08%
2019/10/09	3	39.85	3	39.80	40.00	0	11,506	0.00%
2019/10/08	8	39.77	3	39.40	39.40	5	11,470	0.04%
2019/10/07	9	40.67	8	40.91	40.50	1	11,391	0.01%
2019/10/04	6	40.93	7	40.30	40.30	-1	11,366	-0.01%
2019/10/03	2	41.00	2	40.95	40.95	0	11,301	0.00%
2019/10/02	2	40.45	2	41.20	41.50	0	11,253	0.00%
2019/10/01	17	41.22	15	40.89	40.80	2	11,251	0.02%
2019/09/27	28	41.59	15	40.85	40.75	13	11,202	0.12%
2019/09/26	36	43.70	17	43.34	42.90	19	11,061	0.17%
2019/09/25	35	43.22	40	43.36	44.40	-5	10,781	-0.05%
2019/09/24	46	43.45	44	43.37	42.30	2	10,420	0.02%
2019/09/23	12	42.65	21	42.62	43.00	-9	9,990	-0.09%
2019/09/20	2	40.58	2	40.70	40.50	0	9,512	0.00%
2019/09/19	1	40.75	12	40.42	40.90	-11	9,340	-0.12%
2019/09/17	1	39.45	0	0.00	39.65	1	9,184	0.01%
2019/09/16	1	38.70	6	39.08	38.95	-5	9,198	-0.05%
2019/09/12	0	0.00	7	38.80	38.80	-7	9,263	-0.08%
2019/09/10	3	38.30	0	0.00	38.45	3	9,456	0.03%
2019/09/09	1	39.35	0	0.00	38.80	1	9,595	0.01%
2019/09/06	0	0.00	1	40.65	39.85	-1	9,703	-0.01%
2019/09/05	1	40.50	2	40.10	40.20	-1	9,706	-0.01%
2019/09/04	0	0.00	5	39.62	39.45	-5	9,843	-0.05%
2019/09/03	13	39.56	6	39.96	39.25	7	9,840	0.07%
2019/09/02	8	39.81	3	40.00	40.00	5	9,811	0.05%
2019/08/30	2	39.65	73	39.86	39.30	-71	9,798	-0.72%
2019/08/29	41	39.48	22	39.01	39.30	19	9,735	0.20%
2019/08/28	18	38.76	33	38.40	38.40	-15	9,662	-0.16%
2019/08/27	3	39.40	4	39.46	39.05	-1	9,707	-0.01%
2019/08/26	19	39.26	2	39.35	38.85	17	9,759	0.17%
2019/08/23	8	40.27	7	40.58	40.30	1	9,702	0.01%
2019/08/22	12	40.45	8	40.73	40.25	4	9,635	0.04%
2019/08/21	17	40.47	16	40.46	40.40	1	9,495	0.01%
2019/08/20	28	41.15	7	41.54	40.95	21	9,382	0.22%
2019/08/19	61	41.90	10	42.26	42.10	51	9,110	0.56%
2019/08/16	21	39.68	2.6	39.99	39.40	18.4	8,779	0.21%
2019/08/15	1	39.00	26	38.17	39.30	-25	8,662	-0.29%
2019/08/14	6	38.71	11	38.91	38.85	-5	8,454	-0.06%
2019/08/13	9	38.04	5	38.22	38.15	4	8,299	0.05%
2019/08/12	11	37.09	6	37.53	38.25	5	8,147	0.06%
2019/08/08	8	37.23	18	37.21	37.45	-10	8,101	-0.12%
2019/08/07	22	36.11	4	37.15	35.80	18	7,973	0.23%
2019/08/06	7	34.49	21	35.62	36.50	-14	7,923	-0.18%
2019/08/05	38	36.23	39	36.82	35.50	-1	7,981	-0.01%
2019/08/02	33	35.87	28	36.46	36.10	5	8,069	0.06%
2019/08/01	23	38.66	22	38.76	37.80	1	7,916	0.01%
2019/07/31	96	37.53	34	37.92	37.60	62	7,619	0.81%
2019/07/29	15	39.61	55	39.77	40.10	-40	7,321	-0.55%
2019/07/26	8	37.63	49.3	37.32	38.00	-41.3	6,850	-0.60%
2019/07/25	0	0.00	2	35.20	35.20	-2	6,447	-0.03%
2019/07/24	1	34.20	0	0.00	34.70	1	6,379	0.02%
2019/07/23	0	0.00	15	34.45	33.95	-15	6,406	-0.23%
2019/07/19	0	0.00	33	32.48	32.65	-33	6,510	-0.51%
2019/07/18	1	31.90	0	0.00	31.75	1	6,642	0.02%
2019/07/11	0	0.00	1	32.20	31.80	-1	8,403	-0.01%
2019/07/10	0	0.00	2	32.00	31.95	-2	8,466	-0.02%
2019/07/09	33	31.70	0	0.00	31.70	33	8,744	0.38%
2019/07/08	1	32.00	1	31.95	31.90	0	8,879	0.00%
2019/07/05	2	32.15	5	32.40	32.15	-3	8,917	-0.03%
2019/07/04	6	32.31	0	0.00	32.10	6	8,912	0.07%
2019/07/03	5	31.70	3	31.85	31.70	2	8,946	0.02%
2019/07/02	7	32.01	5	32.16	31.90	2	8,987	0.02%
2019/07/01	3	31.70	6	31.96	31.80	-3	8,977	-0.03%
2019/06/27	6	31.15	0	0.00	31.40	6	9,042	0.07%
2019/06/20	2	31.85	23	31.99	31.55	-21	9,042	-0.23%
2019/06/19	1	31.50	1	31.60	31.35	0	9,019	0.00%
2019/06/18	1	31.25	1	31.00	30.90	0	9,012	0.00%
2019/06/17	1	31.25	1	31.65	31.65	0	8,960	0.00%
2019/06/14	11	31.19	11	31.41	31.70	0	8,869	0.00%
2019/06/13	2	30.80	0	0.00	30.30	2	8,784	0.02%
2019/06/12	0	0.00	1	30.95	30.95	-1	8,635	-0.01%
2019/06/11	1	30.85	1	31.25	30.90	0	8,568	0.00%
2019/06/10	0	0.00	1	29.50	29.70	-1	8,327	-0.01%
2019/06/06	2	28.98	0	0.00	29.00	2	8,299	0.02%
2019/06/05	5	30.00	11	29.55	29.45	-6	8,346	-0.07%
2019/06/03	0	0.00	6	28.95	29.30	-6	8,318	-0.07%
2019/05/31	6	29.53	0	0.00	29.50	6	8,284	0.07%
2019/05/30	0	0.00	13	28.65	29.10	-13	8,178	-0.16%
2019/05/29	6	28.00	1	28.20	28.50	5	8,066	0.06%
2019/05/28	5	28.20	6	28.24	28.20	-1	8,087	-0.01%
2019/05/27	2	28.35	0	0.00	28.40	2	8,120	0.02%
2019/05/24	5	29.00	12	28.74	28.80	-7	8,229	-0.09%
2019/05/23	15	28.49	2	28.30	28.30	13	8,526	0.15%
2019/05/22	6	29.25	19	29.41	29.30	-13	8,768	-0.15%
2019/05/21	2	27.68	7	28.35	28.35	-5	8,744	-0.06%
2019/05/20	5	29.50	0	0.00	28.80	5	8,639	0.06%
2019/05/17	4	29.66	20	30.00	29.30	-16	8,650	-0.18%
2019/05/16	1	30.25	2	30.20	29.65	-1	8,642	-0.01%
2019/05/15	3	30.20	4	29.84	30.40	-1	8,664	-0.01%
2019/05/14	12	29.11	4	28.79	29.40	8	8,779	0.09%
2019/05/13	9	29.07	0	0.00	28.80	9	8,781	0.10%
2019/05/10	8	29.72	4	29.53	29.30	4	8,700	0.05%
2019/05/09	22	29.82	0	0.00	29.85	22	8,496	0.26%
2019/05/08	3	31.65	10	32.19	32.60	-7	8,255	-0.08%
2019/05/07	1	32.10	1	32.00	31.90	0	8,191	0.00%
2019/05/06	1	31.50	1	31.75	31.20	0	8,176	0.00%
2019/05/03	1	32.10	1	32.20	32.20	0	8,101	0.00%
2019/05/02	1	31.90	1	31.90	31.65	0	8,021	0.00%
2019/04/30	0	0.00	1	32.55	32.70	-1	7,886	-0.01%
2019/04/29	11	32.76	4	32.50	32.50	7	7,864	0.09%
2019/04/26	13	31.92	23	32.17	31.95	-10	7,719	-0.13%
2019/04/25	1	33.15	3	33.00	33.00	-2	7,569	-0.03%
2019/04/24	17	34.24	7	34.73	33.40	10	7,424	0.13%
2019/04/23	19	33.78	10	33.84	34.05	9	7,217	0.12%
2019/04/22	7	34.43	9	34.76	34.90	-2	7,052	-0.03%
2019/04/19	3	32.85	10	32.90	33.90	-7	6,699	-0.10%
2019/04/18	3	30.92	103	31.35	31.05	-100	6,335	-1.58%	大賣/
2019/04/17	106	29.88	36	31.14	30.90	70	5,978	1.17%	大買/
2019/04/16	0	0.00	1	28.90	29.10	-1	5,326	-0.02%
2019/04/15	2	29.23	0	0.00	29.05	2	5,228	0.04%
2019/04/12	1	28.45	79.1	27.81	28.55	-78.1	4,942	-1.58%
2019/04/11	0	27.45	6	28.02	27.40	-6	4,789	-0.13%
2019/04/10	0.1	27.75	0	0.00	27.75	0.1	4,728	0.00%
2019/04/09	0	0.00	32	28.18	28.15	-32	4,694	-0.68%
2019/04/08	5	28.40	7	28.00	27.60	-2	4,598	-0.04%
2019/04/03	0	0.00	1	27.65	27.55	-1	4,525	-0.02%
2019/04/02	30	27.20	0	0.00	27.30	30	4,451	0.67%
2019/04/01	73	26.65	0	0.00	26.85	73	4,335	1.68%
2019/03/28	1	26.00	0	0.00	26.00	1	4,270	0.02%
2019/03/27	0	0.00	3	26.55	26.40	-3	4,278	-0.07%
2019/03/25	1	27.25	7	27.35	27.30	-6	4,195	-0.14%
2019/03/22	10	27.90	20	27.75	27.85	-10	4,192	-0.24%
2019/03/21	0	0.00	1.1	27.78	27.60	-1.1	4,118	-0.03%
2019/03/20	0	0.00	3	26.80	26.80	-3	4,111	-0.07%
2019/03/19	20	26.85	0	0.00	26.70	20	4,115	0.49%
2019/03/18	9	26.96	0.1	27.05	27.15	8.9	4,094	0.22%
2019/03/13	0.1	26.35	0	0.00	26.35	0.1	4,123	0.00%
2019/03/12	0	0.00	1	26.25	26.15	-1	4,166	-0.02%
2019/03/11	2	25.93	0	0.00	26.05	2	4,319	0.05%
2019/03/08	0	0.00	3	25.55	25.90	-3	4,399	-0.07%
2019/03/04	5	26.90	2	27.18	27.20	3	4,629	0.06%
2019/02/27	1	26.90	0	0.00	26.95	1	4,627	0.02%
2019/02/26	2	27.80	5	28.05	27.55	-3	4,598	-0.07%
2019/02/25	1	27.80	3	28.10	28.00	-2	4,602	-0.04%
2019/02/22	14	28.38	5	28.30	27.90	9	4,499	0.20%
2019/02/21	3	26.80	5	27.50	28.10	-2	4,163	-0.05%
2019/02/18	0	0.00	1	26.20	26.20	-1	3,985	-0.03%
2019/02/15	0	0.00	1	25.85	25.70	-1	3,985	-0.03%
2019/02/14	2	26.30	2	26.25	26.10	0	3,947	0.00%
2019/02/13	3	25.72	3.1	25.71	26.15	-0.1	3,840	0.00%
2019/02/12	4	24.86	2	24.88	25.20	2	3,643	0.05%
2019/02/11	5.1	23.95	0	0.00	23.80	5.1	3,607	0.14%
2019/01/25	0	0.00	0.1	24.10	24.15	-0.1	4,225	0.00%
2019/01/22	1	23.90	0	0.00	23.70	1	4,453	0.02%
2019/01/16	0	0.00	1	24.10	24.00	-1	4,647	-0.02%
2019/01/15	1	24.10	0	0.00	23.90	1	4,683	0.02%
2019/01/14	0	0.00	1	23.70	23.90	-1	4,704	-0.02%
2019/01/11	4.1	23.94	1	23.80	23.85	3.1	4,732	0.07%
2019/01/10	22	24.40	22	24.65	24.30	0	4,712	0.00%
2019/01/08	0	0.00	10	22.75	22.70	-10	4,571	-0.22%
2019/01/03	4	22.88	0	0.00	22.70	4	4,739	0.08%
2018/12/11	0	0.00	2	24.05	23.95	-2	5,149	-0.04%
2018/12/10	1	24.15	0	0.00	24.10	1	5,198	0.02%
2018/12/06	0	0.00	17	25.44	24.05	-17	5,199	-0.33%
2018/12/05	10	25.40	0	0.00	25.60	10	5,157	0.19%
2018/12/04	4	25.70	0	0.00	25.85	4	5,252	0.08%
2018/12/03	16	25.65	10	25.86	25.65	6	5,211	0.12%
2018/11/30	0	0.00	17	24.58	24.65	-17	5,075	-0.33%
2018/11/29	10	24.00	25	24.26	23.85	-15	4,932	-0.30%
2018/11/28	6	23.90	26	23.87	23.85	-20	4,935	-0.41%
2018/11/21	0	0.00	5	23.80	24.05	-5	5,764	-0.09%
2018/11/19	1	23.70	15	23.56	23.70	-14	6,020	-0.23%
2018/11/16	18	23.46	18	23.81	23.40	0	6,028	0.00%
2018/11/15	0	0.00	15	23.30	23.45	-15	5,927	-0.25%
2018/11/14	2	23.65	0	0.00	23.50	2	5,954	0.03%
2018/11/13	0	0.00	45	22.50	23.20	-45	5,926	-0.76%
2018/11/12	0	0.00	3	22.92	22.85	-3	6,002	-0.05%
2018/11/09	10	23.00	90	23.03	23.20	-80	6,082	-1.32%
2018/11/08	200	23.22	0	0.00	23.00	200	6,121	3.27%	大買/鉅額交易
2018/11/07	2	23.15	12	22.98	23.45	-10	6,081	-0.16%
2018/11/05	15	23.00	2	23.15	23.30	13	6,068	0.21%
2018/11/02	4	23.76	22	23.25	23.40	-18	6,019	-0.30%
2018/11/01	21	22.24	0	0.00	22.45	21	5,798	0.36%
2018/10/31	0	0.00	3	20.93	21.10	-3	5,804	-0.05%
2018/10/30	16	20.22	0	0.00	20.10	16	5,880	0.27%
2018/10/29	10	19.80	13	20.45	20.70	-3	5,917	-0.05%
2018/10/26	0	0.00	1	19.50	19.50	-1	5,994	-0.02%
2018/10/24	5	20.00	10	20.38	20.50	-5	6,087	-0.08%
2018/10/23	5	20.45	5	21.10	20.45	0	6,132	0.00%
2018/10/19	0	0.00	5	20.80	20.90	-5	6,444	-0.08%
2018/10/18	1	21.70	10	21.80	21.50	-9	6,626	-0.14%
2018/10/17	2	21.80	0	0.00	21.50	2	6,694	0.03%
2018/10/12	0	0.00	25	20.63	21.20	-25	6,752	-0.37%
2018/10/11	25	20.60	0	0.00	20.60	25	6,849	0.36%
2018/10/09	20	22.85	0	0.00	22.85	20	6,952	0.29%
2018/10/08	1	22.55	0	0.00	22.50	1	7,000	0.01%
2018/10/05	10	23.20	0	0.00	23.15	10	7,080	0.14%
2018/10/04	0	0.00	1	25.75	25.65	-1	7,035	-0.01%
2018/09/26	0	0.00	50	26.56	26.45	-50	7,871	-0.64%
2018/09/25	20	26.50	3	26.55	26.55	17	8,826	0.19%
2018/09/21	1	26.55	10	27.10	26.90	-9	9,259	-0.10%
2018/09/19	31	26.04	1	26.10	25.65	30	9,365	0.32%
2018/09/18	18	25.88	0	0.00	25.70	18	9,513	0.19%
2018/09/17	12	26.49	26	26.62	26.55	-14	9,530	-0.15%
2018/09/14	23	26.22	11	26.44	26.40	12	9,515	0.13%
2018/09/13	4	25.65	4	26.00	25.60	0	9,512	0.00%
2018/09/12	5	25.60	0	0.00	25.70	5	9,595	0.05%
2018/09/11	0	0.00	9	25.92	26.25	-9	9,675	-0.09%
2018/09/10	6	24.84	0	0.00	25.25	6	9,667	0.06%
2018/09/07	16	26.89	0	0.00	26.70	16	9,577	0.17%
2018/09/06	0	0.00	1	29.05	28.80	-1	9,571	-0.01%
2018/09/05	5	29.00	0	0.00	28.90	5	9,621	0.05%
2018/09/04	0	0.00	13	29.45	29.60	-13	9,694	-0.13%
2018/09/03	13	28.90	0	0.00	28.80	13	9,749	0.13%
2018/08/31	0	0.00	9	30.00	29.95	-9	9,765	-0.09%
2018/08/30	20	29.19	10	29.40	29.50	10	10,169	0.10%
2018/08/29	0	0.00	22	29.64	29.70	-22	10,391	-0.21%
2018/08/28	19	29.53	18	29.87	28.55	1	10,290	0.01%
2018/08/27	3	27.20	11	28.26	29.20	-8	9,920	-0.08%
2018/08/24	0	0.00	3	26.65	26.55	-3	9,832	-0.03%
2018/08/23	3	26.25	3	26.60	26.20	0	10,176	0.00%
2018/08/22	14	25.95	10	26.10	26.10	4	10,451	0.04%
2018/08/21	2	26.10	3	26.60	26.10	-1	10,782	-0.01%
2018/08/20	13	26.01	10	26.15	26.40	3	11,334	0.03%
2018/08/17	2	26.60	1	27.35	26.45	1	11,913	0.01%
2018/08/16	1	27.15	2	27.30	27.30	-1	12,388	-0.01%
2018/08/15	6	26.10	0	0.00	26.30	6	12,761	0.05%
2018/08/14	0	0.00	6	26.63	27.20	-6	12,882	-0.05%
2018/08/13	1	26.50	6	26.15	26.20	-5	13,082	-0.04%
2018/08/09	4	28.56	0	0.00	28.85	4	13,139	0.03%
2018/08/08	0	0.00	4	29.40	28.55	-4	13,262	-0.03%
2018/08/07	6	28.98	1	29.00	29.25	5	13,330	0.04%
2018/08/06	4	29.18	8	29.24	28.85	-4	13,475	-0.03%
2018/08/03	6	28.08	0	0.00	28.10	6	13,489	0.04%
2018/08/02	2	28.33	2	27.80	27.85	0	13,499	0.00%
2018/08/01	0	0.00	7	28.88	28.75	-7	13,583	-0.05%
2018/07/31	11	29.05	2	28.68	28.75	9	13,850	0.06%
2018/07/30	2	28.43	1	28.25	28.50	1	13,957	0.01%
2018/07/27	0	0.00	1	29.40	29.50	-1	13,909	-0.01%
2018/07/26	2	29.30	16	29.15	29.55	-14	13,809	-0.10%
2018/07/25	1	28.25	21	27.77	28.60	-20	13,605	-0.15%
2018/07/24	0	0.00	10	27.60	27.30	-10	13,400	-0.07%
2018/07/23	2	25.75	4	26.08	26.70	-2	13,305	-0.02%
2018/07/20	2	26.15	0	0.00	25.45	2	13,244	0.02%
2018/07/18	15	27.15	0	0.00	26.30	15	13,140	0.11%
2018/07/13	25	28.98	12	29.33	28.70	13	12,747	0.10%
2018/07/12	6	28.82	2	29.45	29.70	4	12,715	0.03%
2018/07/11	6	28.92	0	0.00	28.55	6	12,623	0.05%
2018/07/09	3	28.77	4	29.20	28.75	-1	12,554	-0.01%
2018/07/06	21	29.49	2	29.93	28.95	19	12,464	0.15%
2018/07/05	7	29.80	2	31.25	29.80	5	12,239	0.04%
2018/07/04	1.4	31.71	1	31.90	32.00	0.4	12,022	0.00%
2018/07/03	22	33.52	15	33.82	31.40	7	11,762	0.06%
2018/07/02	1	31.55	9	32.07	33.05	-8	10,803	-0.07%
2018/06/29	0	0.00	11	30.10	30.05	-11	10,327	-0.11%
2018/06/27	2	30.00	0	0.00	28.70	2	10,090	0.02%
2018/06/26	0	0.00	9	27.83	29.20	-9	9,925	-0.09%
2018/06/25	0	0.00	6	28.18	28.00	-6	9,866	-0.06%
2018/06/22	10	29.13	3	29.03	28.75	7	9,839	0.07%
2018/06/21	2	29.65	18	29.95	30.20	-16	9,781	-0.16%
2018/06/20	3	27.33	16	28.28	28.00	-13	9,678	-0.13%
2018/06/19	5	29.40	1	29.40	29.30	4	9,551	0.04%
2018/06/15	2	30.10	1	30.30	30.05	1	9,513	0.01%
2018/06/14	11	31.12	12	31.22	30.40	-1	9,442	-0.01%
2018/06/13	1	30.40	12	30.21	30.55	-11	9,329	-0.12%
2018/06/12	9	30.37	2	31.43	30.10	7	9,261	0.08%
2018/06/11	1	31.05	26	31.15	31.15	-25	9,137	-0.27%
2018/06/08	2	30.10	4	30.53	30.60	-2	9,001	-0.02%
2018/06/07	47	32.01	7	32.05	30.40	40	8,896	0.45%
2018/06/06	3	30.38	17	30.38	31.20	-14	8,362	-0.17%
2018/06/05	2	29.03	0	0.00	28.85	2	8,033	0.02%
2018/06/04	5	29.89	3	30.33	29.75	2	7,931	0.03%
2018/06/01	0	0.00	2	29.23	29.15	-2	7,814	-0.03%
2018/05/31	20	29.80	11	30.36	29.15	9	7,709	0.12%
2018/05/30	1	30.35	6	29.93	30.40	-5	7,314	-0.07%
2018/05/29	5	30.47	16	30.57	30.05	-11	6,991	-0.16%
2018/05/28	8	29.92	16	30.33	31.60	-8	6,615	-0.12%
2018/05/25	17	28.56	23	28.36	28.80	-6	6,007	-0.10%
2018/05/24	19	25.75	7	25.96	27.20	12	5,375	0.22%
2018/05/23	2	24.93	3	24.55	24.75	-1	4,844	-0.02%
2018/05/22	10	23.43	0	0.00	23.55	10	4,373	0.23%
2018/05/21	6	23.38	58	22.76	23.35	-52	4,181	-1.24%
2018/05/18	2	22.18	0	0.00	22.20	2	3,919	0.05%
2018/05/17	17	22.06	1	22.35	22.00	16	3,885	0.41%
2018/05/16	44	22.49	22	22.81	22.90	22	3,734	0.59%
2018/05/15	22	22.40	4	22.15	22.45	18	3,591	0.50%
2018/05/14	0	0.00	12	22.00	21.70	-12	3,452	-0.35%
2018/05/11	0	0.00	3	21.05	20.80	-3	3,201	-0.09%
2018/05/10	8	20.98	0	0.00	21.40	8	3,004	0.27%
2018/05/09	8	21.24	1	21.20	21.25	7	2,931	0.24%
2018/05/08	25	21.23	35	20.39	20.25	-10	2,728	-0.37%
2018/05/07	1	19.50	0	0.00	20.05	1	2,354	0.04%
2018/05/04	18	18.43	74	18.29	18.25	-56	2,142	-2.61%
2018/04/20	0	0.00	1	17.85	17.80	-1	2,226	-0.04%
2018/04/19	0	0.00	1	18.05	17.95	-1	2,248	-0.04%
2018/04/18	3	18.43	1	17.90	17.85	2	2,290	0.09%
2018/04/17	0	0.00	1	17.70	18.35	-1	2,321	-0.04%
2018/04/12	30	17.65	0	0.00	17.85	30	2,371	1.27%
2018/04/10	70	17.40	0	0.00	17.60	70	2,774	2.52%
2018/03/15	0	0.00	0.3	19.00	19.05	-0.3	5,882	0.00%
2018/03/02	5	18.80	0	0.00	18.80	5	6,177	0.08%
2018/03/01	18	18.90	0	0.00	18.90	18	6,203	0.29%
2018/01/29	0	0.00	2	20.50	20.35	-2	7,082	-0.03%
2018/01/26	2	20.65	0	0.00	20.40	2	7,121	0.03%
2018/01/22	16	20.70	0	0.00	20.70	16	7,401	0.22%
2018/01/19	0	0.00	1	21.30	21.00	-1	7,427	-0.01%
2018/01/18	2	21.65	1	21.55	21.45	1	7,455	0.01%
2018/01/17	2	21.85	0	0.00	21.50	2	7,445	0.03%
2018/01/11	0	0.00	4	21.70	21.65	-4	7,709	-0.05%
2018/01/08	2	21.20	0	0.00	20.70	2	8,145	0.02%
2018/01/05	7	21.74	0	0.00	21.65	7	8,371	0.08%
2018/01/04	10	22.68	16	22.65	22.55	-6	8,221	-0.07%
2018/01/02	3	21.40	13	21.78	21.45	-10	7,853	-0.13%