瀚宇博 (5469)-台新-台南券商分點個股進出

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
52.7
漲跌
▼0.1
漲幅
-0.19%
成交量
539張
產業
上市電子零組件類股▼1.17%
591人加入追蹤

立即追蹤
本地時間:13:35(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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/11/22	0	0.00	4	53.60	52.70	-4	2,250	-0.18%
2024/11/21	0	0.00	20	52.00	52.50	-20	2,254	-0.89%
2024/11/19	0	0.00	0.9	52.20	52.00	-0.9	2,300	-0.04%
2024/11/18	20	51.90	0	0.00	51.60	20	2,319	0.86%
2024/11/15	3.7	52.12	3	52.00	52.10	0.7	2,332	0.03%
2024/11/14	0	0.00	11	51.60	51.40	-11	2,368	-0.46%
2024/11/13	0	0.00	2	52.30	52.40	-2	2,425	-0.08%
2024/11/12	0.1	52.70	0	0.00	52.70	0.1	2,502	0.00%
2024/11/11	1	53.70	1	53.20	53.70	0	2,529	0.00%
2024/11/06	0.1	54.20	0	0.00	54.30	0.1	2,659	0.00%
2024/11/05	1	54.70	0	0.00	54.70	1	2,683	0.04%
2024/11/04	3.4	55.11	2	55.05	55.10	1.4	2,692	0.05%
2024/10/30	0.3	55.75	0	0.00	55.60	0.3	2,752	0.01%
2024/10/29	0	0.00	1	57.00	57.00	-1	2,781	-0.04%
2024/10/25	0.7	56.40	0	0.00	57.00	0.7	2,839	0.03%
2024/10/24	2.3	56.46	0.9	56.60	56.70	1.4	2,866	0.05%
2024/10/23	0.8	56.78	1	56.90	57.30	-0.2	2,914	-0.01%
2024/10/22	1	55.41	0	0.00	55.50	1	2,885	0.03%
2024/10/21	1.1	55.00	1.7	55.37	55.80	-0.6	2,901	-0.02%
2024/10/08	0	0.00	3	52.20	51.90	-3	2,948	-0.10%
2024/10/07	0.2	53.20	3	53.00	52.60	-2.8	3,181	-0.09%
2024/10/04	0	0.00	1	52.20	52.20	-1	3,319	-0.03%
2024/10/01	1	52.80	0	0.00	53.00	1	3,474	0.03%
2024/09/30	0	0.00	2	53.50	52.80	-2	3,545	-0.06%
2024/09/27	2	53.35	0	0.00	53.20	2	3,605	0.06%
2024/09/26	0	0.00	6	53.50	53.30	-6	3,670	-0.16%
2024/09/24	1	53.70	4	53.95	54.30	-3	3,846	-0.08%
2024/09/23	0	0.00	5	53.84	53.60	-5	3,817	-0.13%
2024/09/20	25	53.68	19	53.55	53.20	6	3,804	0.16%
2024/09/19	17	52.66	0	0.00	52.80	17	3,782	0.45%
2024/09/18	39	52.13	0	0.00	51.90	39	3,857	1.01%
2024/09/16	3	51.80	0	0.00	52.60	3	3,890	0.08%
2024/09/13	27	51.16	9	51.10	51.30	18	3,970	0.45%
2024/09/12	1	51.00	0	0.00	50.90	1	4,013	0.02%
2024/09/11	0	0.00	1	50.60	50.60	-1	4,022	-0.02%
2024/09/10	1	50.60	4	51.43	50.60	-3	4,041	-0.07%
2024/09/09	0	0.00	3	50.53	51.10	-3	4,040	-0.07%
2024/09/06	2	50.20	10	50.39	50.50	-8	4,053	-0.20%
2024/09/05	0	0.00	4	50.43	50.00	-4	4,077	-0.10%
2024/09/04	0	0.00	5	49.43	50.10	-5	4,092	-0.12%
2024/09/03	14.4	52.08	12	52.13	52.00	2.4	4,080	0.06%
2024/09/02	1.3	52.88	0	0.00	52.40	1.3	4,132	0.03%
2024/08/30	2.3	53.09	3	53.27	53.20	-0.7	4,157	-0.02%
2024/08/29	3	52.93	1	53.00	52.80	2	4,173	0.05%
2024/08/28	6	52.95	12	52.97	53.00	-6	4,256	-0.14%
2024/08/27	58.3	54.32	55	53.73	53.30	3.3	4,372	0.08%
2024/08/26	1	53.80	8.4	53.65	53.50	-7.4	4,245	-0.17%
2024/08/23	11	51.40	10	51.58	51.90	1	4,296	0.02%
2024/08/22	22	51.60	22	51.09	50.90	0	4,310	0.00%
2024/08/16	5	50.10	7	49.99	50.00	-2	4,600	-0.04%
2024/08/13	1.1	48.79	1	49.00	48.80	0.1	5,003	0.00%
2024/08/12	1.1	48.79	2.1	48.96	49.00	-1	5,087	-0.02%
2024/08/09	0	0.00	1	47.95	47.60	-1	5,318	-0.02%
2024/08/08	2	46.75	0	0.00	46.70	2	5,369	0.04%
2024/08/07	7	46.31	7	47.61	47.80	0	5,366	0.00%
2024/08/06	9.1	44.55	1	45.60	45.40	8.1	5,360	0.15%
2024/08/05	2	46.10	13.8	46.23	45.90	-11.8	5,306	-0.22%
2024/08/02	0	0.00	1	51.00	50.80	-1	5,246	-0.02%
2024/08/01	1	51.50	45	51.58	51.80	-44	5,234	-0.84%
2024/07/31	1.3	48.99	2	49.70	48.90	-0.8	5,177	-0.01%
2024/07/30	0.2	46.95	4	46.80	48.50	-3.8	5,185	-0.07%
2024/07/29	18	48.90	1	48.00	47.55	17	5,192	0.33%
2024/07/26	1	48.10	1.6	48.23	48.45	-0.6	5,194	-0.01%
2024/07/23	0	0.00	4	49.55	49.50	-4	5,199	-0.08%
2024/07/22	21.3	49.50	11	49.07	49.25	10.3	5,193	0.20%
2024/07/19	2	51.05	1.3	50.54	50.30	0.8	5,145	0.01%
2024/07/18	10.1	52.01	9	52.80	52.00	1.1	5,098	0.02%
2024/07/17	1	53.60	1	53.60	53.60	0	5,037	0.00%
2024/07/16	0	0.00	3	53.87	53.90	-3	5,057	-0.06%
2024/07/15	15.3	54.16	0	0.00	53.40	15.3	5,087	0.30%
2024/07/12	0	0.00	1	53.10	52.90	-1	5,035	-0.02%
2024/07/11	1	53.00	0	0.00	52.80	1	5,053	0.02%
2024/07/10	2	52.65	6	53.18	52.30	-4	5,112	-0.08%
2024/07/09	18.5	52.12	0	0.00	51.50	18.5	5,093	0.36%
2024/07/08	4	55.30	11.8	55.16	54.60	-7.8	4,856	-0.16%
2024/07/05	3	55.83	0.5	56.16	56.10	2.5	4,777	0.05%
2024/07/04	3	56.43	0	0.00	57.00	3	4,637	0.06%
2024/07/02	2	56.45	6	56.65	57.00	-4	4,591	-0.09%
2024/07/01	9	54.97	7	56.03	56.20	2	4,562	0.04%
2024/06/28	2.2	55.30	68	55.45	55.90	-65.8	4,552	-1.45%
2024/06/27	2	53.70	0	0.00	53.50	2	4,522	0.04%
2024/06/26	41	53.48	0	0.00	53.50	41	4,800	0.85%
2024/06/25	1	53.40	6	53.22	53.90	-5	5,149	-0.10%
2024/06/24	4	54.08	3	53.80	53.60	1	5,269	0.02%
2024/06/21	2.2	54.65	4	54.85	54.40	-1.8	5,291	-0.03%
2024/06/20	14	55.60	4	55.00	54.70	10	5,396	0.19%
2024/06/19	29	55.51	5	55.40	55.10	24	5,626	0.43%
2024/06/18	2	55.40	20	55.48	55.50	-18	6,408	-0.28%
2024/06/17	0.5	55.62	2	55.65	55.50	-1.5	6,812	-0.02%
2024/06/14	1	54.80	2	54.80	54.80	-1	6,962	-0.01%
2024/06/13	1	54.80	1	55.20	54.80	0	7,004	0.00%
2024/06/12	6	54.98	0	0.00	54.80	6	7,038	0.09%
2024/06/07	1	55.50	19	55.49	55.20	-18	7,084	-0.25%
2024/06/06	6	55.83	2	56.00	55.60	4	7,150	0.06%
2024/06/05	2.1	56.57	1	56.50	56.50	1.1	7,169	0.02%
2024/06/03	11.1	57.73	1	57.50	57.40	10.1	7,187	0.14%
2024/05/31	5	59.90	3	59.70	59.20	2	7,095	0.03%
2024/05/30	47	59.37	3	59.00	58.50	44	6,965	0.63%
2024/05/29	38.1	60.41	20.5	60.60	60.20	17.7	6,873	0.26%
2024/05/28	1	58.50	3	58.83	59.20	-2	6,712	-0.03%
2024/05/27	8	58.40	2.2	58.45	58.00	5.8	6,687	0.09%
2024/05/23	3	58.00	0	0.00	57.10	3	6,600	0.05%
2024/05/22	2.2	57.74	3	57.70	58.00	-0.8	6,618	-0.01%
2024/05/21	3.3	57.55	2.2	56.55	57.40	1.1	6,543	0.02%
2024/05/20	1	54.70	5	56.50	55.70	-4	6,391	-0.06%
2024/05/17	11.2	55.36	0.1	55.90	55.10	11.1	6,296	0.18%
2024/05/16	2	58.10	3.1	57.47	56.70	-1.1	6,230	-0.02%
2024/05/15	16.9	58.77	41.8	60.32	58.60	-24.9	6,239	-0.40%
2024/05/14	0	0.00	2.7	56.37	56.60	-2.7	6,045	-0.04%
2024/05/13	1	54.50	0	0.00	55.40	1	6,033	0.02%
2024/05/10	6.5	55.03	0	0.00	54.90	6.5	6,077	0.11%
2024/05/09	0.1	55.70	0	0.00	55.10	0.1	6,070	0.00%
2024/05/08	3.6	54.94	0	0.00	55.50	3.6	6,077	0.06%
2024/05/07	1	54.00	0	0.00	54.70	1	6,135	0.02%
2024/05/06	1.1	54.31	2	54.70	54.50	-0.9	6,276	-0.01%
2024/05/03	9.1	55.62	2	54.70	54.30	7.1	6,448	0.11%
2024/05/02	2.2	55.05	1	55.10	54.90	1.2	6,426	0.02%
2024/04/30	2.1	56.58	1	56.50	56.10	1.1	6,464	0.02%
2024/04/29	1	56.10	2	56.30	56.70	-1	6,448	-0.02%
2024/04/26	1	55.80	1	55.30	55.20	0	6,445	0.00%
2024/04/25	1	55.40	0	0.00	55.20	1	6,443	0.02%
2024/04/24	10	54.66	0	0.00	55.60	10	6,451	0.15%
2024/04/23	1	54.40	0	0.00	54.50	1	6,463	0.02%
2024/04/22	2	55.85	0	0.00	54.40	2	6,473	0.03%
2024/04/19	2.1	56.48	4	55.75	55.70	-2	6,440	-0.03%
2024/04/18	0	0.00	1	56.30	56.60	-1	6,405	-0.02%
2024/04/17	11	56.68	0	0.00	56.60	11	6,406	0.17%
2024/04/16	2	56.60	4	56.00	56.70	-2	6,398	-0.03%
2024/04/15	2.1	58.31	0	0.00	58.40	2.1	6,339	0.03%
2024/04/12	2	59.30	0	0.00	58.90	2	6,323	0.03%
2024/04/11	4	59.25	46	59.37	59.50	-42	6,319	-0.66%
2024/04/10	12	60.67	0	0.00	60.20	12	6,284	0.19%
2024/04/09	10	60.86	0	0.00	60.70	10	6,302	0.16%
2024/04/08	0	0.00	13	62.03	62.00	-13	6,278	-0.21%
2024/04/03	17	61.16	5	61.60	61.30	12	6,339	0.19%
2024/04/02	30	61.36	3	61.67	61.20	27	6,315	0.43%
2024/04/01	10.1	60.82	8	61.06	61.00	2.1	6,277	0.03%
2024/03/29	7.1	61.75	3	62.40	60.80	4.1	6,201	0.07%
2024/03/28	4	64.90	23.1	64.93	63.20	-19.1	5,938	-0.32%
2024/03/27	16	63.02	10	62.88	63.60	6	5,614	0.11%
2024/03/26	11	61.59	2	61.15	60.90	9	5,491	0.16%
2024/03/25	1	63.70	1	63.40	62.50	0	5,434	0.00%
2024/03/22	22	64.58	8	64.41	62.40	14	5,361	0.26%
2024/03/21	46.1	67.58	54.7	67.53	67.00	-8.6	5,175	-0.17%
2024/03/20	18	61.74	22.6	63.45	64.90	-4.6	4,423	-0.10%
2024/03/19	11	59.28	14	58.83	59.00	-3	4,056	-0.07%
2024/03/18	1	56.50	1	57.00	56.50	0	3,911	0.00%
2024/03/15	2	56.55	0	0.00	55.70	2	3,869	0.05%
2024/03/13	0	0.00	0.5	54.30	54.70	-0.5	3,876	-0.01%
2024/03/12	5	54.56	0	0.00	55.00	5	3,920	0.13%
2024/03/11	0	0.00	1	53.70	53.30	-1	3,909	-0.03%
2024/03/08	3	55.67	2	55.50	54.90	1	3,921	0.03%
2024/03/07	1	58.60	0	0.00	57.40	1	4,168	0.02%
2024/03/06	0.5	58.20	10	58.30	58.30	-9.5	4,347	-0.22%
2024/03/05	2	58.00	1	58.20	58.30	1	4,428	0.02%
2024/03/01	8	57.69	1	57.40	57.50	7	4,423	0.16%
2024/02/29	0	0.00	1	56.80	56.60	-1	4,403	-0.02%
2024/02/27	2	57.45	6	57.50	57.20	-4	4,392	-0.09%
2024/02/26	6	58.17	31	57.60	57.80	-25	4,359	-0.57%
2024/02/23	7	59.41	4	58.83	58.40	3	4,341	0.07%
2024/02/22	10	62.00	19	61.92	62.00	-9	4,255	-0.21%
2024/02/21	8	61.95	11	62.10	62.10	-3	4,307	-0.07%
2024/02/20	2	62.65	2	62.75	62.50	0	4,307	0.00%
2024/02/19	10	61.70	4	61.75	62.00	6	4,259	0.14%
2024/02/16	2	61.60	18	61.67	61.50	-16	4,232	-0.38%
2024/02/15	3	59.27	4	59.18	60.00	-1	4,144	-0.02%
2024/02/05	4	58.25	2	58.40	58.60	2	4,096	0.05%
2024/02/02	3	57.57	6	58.30	58.40	-3	4,061	-0.07%
2024/02/01	1	57.30	1	57.50	57.50	0	4,019	0.00%
2024/01/31	11	57.02	3	57.07	57.00	8	4,006	0.20%
2024/01/30	12	56.91	26	57.33	56.70	-14	4,010	-0.35%
2024/01/29	18	57.78	10	57.88	57.80	8	3,956	0.20%
2024/01/26	64	57.02	65	56.82	57.00	-1	3,827	-0.03%
2024/01/25	6	54.70	0	0.00	54.60	6	3,692	0.16%
2024/01/24	10	55.38	11	55.94	55.30	-1	3,832	-0.03%
2024/01/23	16	55.10	3	55.20	55.30	13	3,953	0.33%
2024/01/22	1	55.00	19	54.82	54.70	-18	3,950	-0.46%
2024/01/19	0	0.00	67	53.65	53.80	-67	3,946	-1.70%
2024/01/18	14	52.92	11	53.36	53.50	3	3,970	0.08%
2024/01/17	14	53.86	0	0.00	53.60	14	3,973	0.35%
2024/01/16	2	53.85	0	0.00	54.90	2	3,965	0.05%
2024/01/15	5	54.24	17	54.40	54.40	-12	3,963	-0.30%
2024/01/12	1	53.10	0	0.00	53.70	1	3,976	0.03%
2024/01/10	6	53.70	0	0.00	54.00	6	4,002	0.15%
2024/01/09	6	54.25	0	0.00	54.60	6	4,001	0.15%
2024/01/08	12	54.99	0.3	55.00	55.00	11.8	4,006	0.29%
2024/01/05	4	55.30	8.8	55.30	55.30	-4.8	4,023	-0.12%
2024/01/04	5	54.94	6	55.32	55.80	-1	4,024	-0.02%
2024/01/03	7.3	55.53	6	56.12	55.40	1.3	4,078	0.03%
2024/01/02	0.3	55.20	0	0.00	55.40	0.3	4,104	0.01%
2023/12/29	10	54.90	23.1	55.27	55.30	-13.1	4,103	-0.32%
2023/12/28	0	0.00	4.1	54.72	54.20	-4.1	4,022	-0.10%
2023/12/27	37	54.06	0.1	54.30	54.20	36.9	4,021	0.92%
2023/12/26	0	0.00	0.1	54.20	54.20	-0.1	4,024	0.00%
2023/12/25	6	53.80	0.1	54.20	54.00	5.9	4,015	0.15%
2023/12/22	2	54.55	0	0.00	54.50	2	4,009	0.05%
2023/12/21	7	55.06	0	0.00	54.80	7	3,997	0.18%
2023/12/20	5	55.88	2.2	55.68	55.60	2.8	3,986	0.07%
2023/12/19	7	56.39	5.3	56.27	56.00	1.7	3,976	0.04%
2023/12/18	66	59.39	17.5	60.91	57.90	48.5	3,957	1.23%
2023/12/15	0	0.00	6	63.67	62.80	-6	3,906	-0.15%
2023/12/14	1	62.10	3	63.03	63.00	-2	3,881	-0.05%
2023/12/13	1	62.10	1	61.60	61.80	0	3,880	0.00%
2023/12/12	0	0.00	5	62.10	61.60	-5	3,936	-0.13%
2023/12/11	8	61.60	0	0.00	61.40	8	3,996	0.20%
2023/12/08	3	63.37	2	63.70	63.20	1	4,038	0.02%
2023/12/07	2.1	62.98	5	63.74	63.70	-2.9	4,058	-0.07%
2023/12/06	1.2	62.94	1	63.20	62.90	0.2	4,065	0.01%
2023/12/05	5.5	61.45	4.2	62.17	62.10	1.3	4,062	0.03%
2023/12/04	20.7	63.40	22	63.43	62.90	-1.3	4,137	-0.03%
2023/12/01	5.8	59.01	11	58.82	59.10	-5.2	4,059	-0.13%
2023/11/30	4	56.93	6	57.17	56.80	-2	4,112	-0.05%
2023/11/29	2	56.00	3	55.80	56.00	-1	4,055	-0.02%
2023/11/28	3	55.30	0	0.00	55.10	3	4,096	0.07%
2023/11/27	0	0.00	1	55.00	55.00	-1	4,158	-0.02%
2023/11/24	1	54.90	0	0.00	55.30	1	4,212	0.02%
2023/11/22	1	54.80	0	0.00	54.80	1	4,270	0.02%
2023/11/21	6	56.10	5	55.84	55.30	1	4,299	0.02%
2023/11/20	2	55.50	4	55.73	56.10	-2	4,373	-0.05%
2023/11/17	1	54.80	16	54.45	55.20	-15	4,361	-0.34%
2023/11/15	0	0.00	3	54.13	53.70	-3	4,515	-0.07%
2023/11/14	10	53.20	2	53.60	52.90	8	4,598	0.17%
2023/11/13	5	53.04	0	0.00	53.00	5	4,744	0.11%
2023/11/10	1	53.70	7	53.40	53.30	-6	4,800	-0.12%
2023/11/09	2	54.20	25	54.47	54.50	-23	4,906	-0.47%
2023/11/08	5	54.60	2	54.70	54.60	3	4,939	0.06%
2023/11/07	8	55.80	2	55.65	55.10	6	5,035	0.12%
2023/11/06	2	55.50	1	55.50	55.70	1	5,133	0.02%
2023/11/03	6	55.75	1	54.70	54.70	5	5,245	0.10%
2023/11/02	1	56.00	0	0.00	56.20	1	5,263	0.02%
2023/11/01	4	54.18	4	55.20	55.20	0	5,253	0.00%
2023/10/31	34	56.70	18	56.52	55.70	16	5,125	0.31%
2023/10/30	1	54.70	0	0.00	54.50	1	4,977	0.02%
2023/10/27	1	54.10	2	54.55	54.40	-1	5,008	-0.02%
2023/10/26	2	53.80	3	54.53	54.00	-1	5,108	-0.02%
2023/10/25	0	0.00	1	54.70	54.90	-1	5,103	-0.02%
2023/10/24	2	54.15	1	54.50	54.50	1	5,117	0.02%
2023/10/23	11	53.08	2	52.75	53.10	9	5,180	0.17%
2023/10/20	2	51.70	2	52.50	52.40	0	5,386	0.00%
2023/10/18	2	52.20	21	52.13	52.50	-19	5,509	-0.35%
2023/10/17	3	54.07	2	54.00	53.20	1	5,542	0.02%
2023/10/16	1	53.21	1	54.20	53.90	0	5,743	0.00%
2023/10/13	6	54.53	1	54.20	54.20	5	6,203	0.08%
2023/10/12	3	55.60	2	55.60	55.40	1	6,578	0.02%
2023/10/11	3	55.57	60	55.25	55.20	-57	6,710	-0.85%
2023/10/06	4	57.48	22	56.72	56.40	-18	6,638	-0.27%
2023/10/05	2	59.05	0.2	59.00	58.90	1.9	6,601	0.03%
2023/10/04	1	58.50	1	58.80	59.20	0	6,591	0.00%
2023/10/03	17	59.50	1	60.70	59.50	16	6,600	0.24%
2023/10/02	1.2	60.73	2	60.20	60.40	-0.9	6,605	-0.01%
2023/09/28	0	0.00	10	59.35	59.40	-10	6,596	-0.15%
2023/09/27	2	58.80	6	58.28	58.90	-4	6,608	-0.06%
2023/09/26	1	59.20	13	59.30	59.00	-12	6,612	-0.18%
2023/09/25	2.2	60.23	5	60.08	60.40	-2.9	6,629	-0.04%
2023/09/22	5	58.04	3	58.50	58.50	2	6,613	0.03%
2023/09/21	0	0.00	1	58.00	58.50	-1	6,655	-0.02%
2023/09/20	9	60.23	3.2	60.13	59.40	5.8	6,790	0.09%
2023/09/19	0	0.00	5	61.22	61.30	-5	6,775	-0.07%
2023/09/18	3	60.73	4	60.98	60.90	-1	6,806	-0.01%
2023/09/15	11	60.67	11	60.06	60.80	0	6,861	0.00%
2023/09/14	6	60.08	11	60.05	60.50	-5	6,871	-0.07%
2023/09/13	14.2	59.38	10	59.89	60.10	4.2	6,876	0.06%
2023/09/12	13	58.39	21	58.59	59.10	-8	6,857	-0.12%
2023/09/11	4	57.25	4.5	57.34	57.20	-0.5	6,784	-0.01%
2023/09/08	15	59.48	4	59.08	59.30	11	6,697	0.16%
2023/09/07	19	59.41	14	59.52	59.40	5	6,658	0.08%
2023/09/06	13	57.96	15	58.41	58.80	-2	6,563	-0.03%
2023/09/05	21	56.44	17	57.11	57.50	4	6,516	0.06%
2023/09/04	6	54.62	42	54.85	55.00	-36	6,285	-0.57%
2023/09/01	8	55.21	1	55.70	54.40	7	6,286	0.11%
2023/08/31	6	54.47	10	54.45	55.20	-4	6,233	-0.06%
2023/08/30	5	53.74	3	53.80	53.90	2	6,198	0.03%
2023/08/29	7	52.29	0	0.00	52.70	7	6,168	0.11%
2023/08/28	16	52.58	0	0.00	52.60	16	6,177	0.26%
2023/08/25	1	53.90	4	53.83	54.00	-3	6,187	-0.05%
2023/08/24	37	52.63	7	53.21	53.70	30	6,151	0.49%
2023/08/23	3.5	54.44	4	54.78	54.60	-0.5	6,020	-0.01%
2023/08/22	21	54.53	7	54.94	54.80	14	6,010	0.23%
2023/08/21	14	54.65	13	54.72	54.70	1	5,967	0.02%
2023/08/18	13	53.44	4.7	53.88	53.30	8.3	5,889	0.14%
2023/08/17	2	53.20	12.1	53.25	54.20	-10.1	5,784	-0.18%
2023/08/16	16	51.94	0	0.00	52.50	16	5,671	0.28%
2023/08/15	1	51.90	6	51.88	52.20	-5	5,601	-0.09%
2023/08/14	4.5	49.94	33	50.05	50.40	-28.5	5,497	-0.52%
2023/08/11	5	50.64	5	50.52	50.80	0	5,473	0.00%
2023/08/10	33	50.77	3.7	50.51	50.30	29.3	5,409	0.54%
2023/08/09	8.3	50.35	9	50.53	50.80	-0.7	5,299	-0.01%
2023/08/08	3	49.60	4	49.91	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	6	49.50	49.75	-6	5,164	-0.12%
2023/08/04	1	47.10	1	47.95	48.05	0	5,138	0.00%
2023/08/02	9	47.84	1	47.45	47.60	8	5,135	0.16%
2023/07/31	2	50.13	6	50.69	49.65	-4	5,123	-0.08%
2023/07/28	2	48.55	5	48.81	49.40	-3	5,108	-0.06%
2023/07/27	3	49.18	0	0.00	49.20	3	5,086	0.06%
2023/07/26	9	49.71	14	49.20	49.25	-5	5,055	-0.10%
2023/07/25	12.4	50.75	12	50.50	50.70	0.4	4,978	0.01%
2023/07/24	18	48.70	8	48.72	49.20	10	4,760	0.21%
2023/07/21	3	46.67	12	46.74	47.50	-9	4,657	-0.19%
2023/07/20	8	47.39	17	46.77	46.80	-9	4,612	-0.20%
2023/07/19	12	48.84	6	49.07	47.55	6	4,538	0.13%
2023/07/18	19.4	51.26	11	51.07	50.20	8.4	4,397	0.19%
2023/07/17	19	53.09	75.8	53.80	54.40	-56.8	3,923	-1.45%
2023/07/14	13.3	48.75	23	48.82	49.50	-9.7	3,526	-0.28%
2023/07/13	9	47.61	0	0.00	47.50	9	3,369	0.27%
2023/07/12	7	47.65	1	47.50	47.50	6	3,355	0.18%
2023/07/11	4	47.69	0	0.00	47.90	4	3,335	0.12%
2023/07/10	6	47.73	0	0.00	47.65	6	3,338	0.18%
2023/07/07	13	48.05	14	47.73	48.10	-1	3,346	-0.03%
2023/07/06	1.3	48.62	6.2	48.60	48.50	-4.9	3,390	-0.14%
2023/07/05	2	47.98	3.1	48.59	48.05	-1.1	3,435	-0.03%
2023/07/04	7	47.78	15.4	47.90	48.00	-8.4	3,524	-0.24%
2023/07/03	3	48.87	2	48.57	48.65	1	3,480	0.03%
2023/06/30	5	47.75	2	47.90	48.05	3	3,428	0.09%
2023/06/29	1	47.85	2	47.90	48.35	-1	3,397	-0.03%
2023/06/28	13.3	48.05	41	48.07	48.20	-27.7	3,311	-0.84%
2023/06/27	2.1	46.50	7	46.89	46.70	-4.9	3,114	-0.16%
2023/06/26	6	46.34	2	46.15	46.70	4	3,031	0.13%
2023/06/21	6	46.23	14	45.91	45.60	-8	2,969	-0.27%
2023/06/20	1	44.65	15	44.90	45.20	-14	2,867	-0.49%
2023/06/19	0	0.00	3	44.62	44.75	-3	2,778	-0.11%
2023/06/16	19	43.80	7	43.63	44.05	12	2,707	0.44%
2023/06/15	3	43.42	0	0.00	43.60	3	2,629	0.11%
2023/06/13	0	0.00	1	42.90	43.25	-1	2,596	-0.04%
2023/06/12	3	42.60	0	0.00	42.30	3	2,541	0.12%
2023/06/09	2	44.25	51	44.30	44.00	-49	2,453	-2.00%
2023/06/08	5	43.65	11	43.56	43.20	-6	2,267	-0.26%
2023/06/07	2	43.43	0	0.00	43.55	2	2,246	0.09%
2023/06/06	5	43.00	8	43.07	43.25	-3	2,205	-0.14%
2023/06/05	0	0.00	7	43.08	43.30	-7	2,195	-0.32%
2023/06/02	19	42.42	9	42.58	42.35	10	2,151	0.46%
2023/06/01	0	0.00	3	42.77	42.80	-3	2,132	-0.14%
2023/05/31	0	0.00	8	42.17	42.20	-8	2,097	-0.38%
2023/05/30	1	41.45	0	0.00	41.60	1	2,032	0.05%
2023/05/29	0	0.00	1	41.70	41.75	-1	2,016	-0.05%
2023/05/26	17	41.51	0	0.00	40.80	17	1,999	0.85%
2023/05/25	3	42.42	1	41.95	42.40	2	1,945	0.10%
2023/05/24	1	41.20	1	41.65	41.70	0	1,895	0.00%
2023/05/23	4	40.78	2	40.85	40.90	2	1,864	0.11%
2023/05/22	0	0.00	1	40.50	40.80	-1	1,870	-0.05%
2023/05/18	1	39.75	0	0.00	39.95	1	1,843	0.05%
2023/05/17	0	0.00	0	39.95	39.90	0	1,819	0.00%
2023/05/16	0	0.00	10	39.40	39.70	-10	1,785	-0.56%
2023/05/12	1	39.00	2	39.00	39.50	-1	1,717	-0.06%
2023/05/11	0	38.80	0	0.00	38.60	0	1,673	0.00%
2023/05/10	4	39.26	2	39.25	39.10	2	1,647	0.12%
2023/05/08	2	39.23	5	38.91	38.90	-3	1,586	-0.19%
2023/05/05	1	38.90	0	0.00	38.45	1	1,547	0.06%
2023/05/04	0	0.00	4	38.55	39.10	-4	1,518	-0.26%
2023/04/28	2	38.00	0	0.00	37.95	2	1,422	0.14%
2023/04/25	5	37.90	0	0.00	36.85	5	1,395	0.36%
2023/04/24	0	0.00	2	37.68	37.75	-2	1,381	-0.14%
2023/04/21	4.2	37.70	6	37.31	37.25	-1.8	1,378	-0.13%
2023/04/18	0	0.00	1	37.95	37.95	-1	1,264	-0.08%
2023/04/17	0	0.00	3	38.00	38.15	-3	1,256	-0.24%
2023/04/14	11	38.58	1	38.25	38.25	10	1,238	0.81%
2023/04/13	0	0.00	1.4	38.59	38.60	-1.4	1,211	-0.12%
2023/04/12	1	39.30	0	0.00	39.00	1	1,182	0.08%
2023/04/11	1.4	38.92	2	38.78	38.85	-0.6	1,133	-0.05%
2023/04/10	1.2	37.75	1	37.60	37.70	0.2	1,047	0.02%
2023/04/07	2.2	36.97	4	37.05	37.25	-1.8	953	-0.19%
2023/03/31	1	35.50	2	35.65	35.55	-1	821	-0.12%
2023/03/29	0.2	35.40	1	35.30	35.40	-0.8	810	-0.10%
2023/03/28	0	0.00	5	35.27	35.10	-5	816	-0.61%
2023/03/24	1	35.60	0	0.00	35.75	1	822	0.12%
2023/03/22	1	34.95	0	0.00	34.95	1	794	0.13%
2023/03/21	1	34.70	1	34.95	34.95	0	790	0.00%
2023/03/17	6	34.40	0	0.00	34.40	6	774	0.77%
2023/03/10	3	34.60	0	0.00	34.45	3	823	0.36%
2023/03/09	1	35.45	0	0.00	35.25	1	829	0.12%
2023/03/08	1	35.40	3	35.47	35.50	-2	839	-0.24%
2023/03/06	1	35.30	0	0.00	35.45	1	834	0.12%
2023/03/02	2	34.40	0	0.00	34.40	2	830	0.24%
2023/02/21	2	34.50	0	0.00	34.50	2	863	0.23%
2023/02/20	3	34.80	0	0.00	34.80	3	889	0.34%
2023/02/17	0	0.00	1	34.40	34.50	-1	892	-0.11%
2023/02/16	1	33.70	1	33.85	33.90	0	879	0.00%
2023/02/15	1	33.55	1	33.55	33.55	0	895	0.00%
2023/02/14	0	0.00	1	33.35	33.30	-1	906	-0.11%
2023/02/10	0	0.00	2	33.35	33.00	-2	953	-0.21%
2023/02/09	2	33.65	0	0.00	33.55	2	997	0.20%
2023/02/07	2	33.60	0	0.00	33.55	2	1,101	0.18%
2023/02/06	3	33.65	0	0.00	33.65	3	1,292	0.23%
2023/02/03	1	33.35	4	33.46	33.70	-3	1,346	-0.22%
2023/02/02	0	0.00	2	33.58	33.70	-2	1,338	-0.15%
2023/02/01	0	0.00	4	33.06	33.20	-4	1,324	-0.30%
2023/01/31	0	0.00	5	32.65	32.70	-5	1,311	-0.38%
2023/01/06	0	0.00	1	31.90	31.95	-1	1,273	-0.08%
2023/01/05	0	0.00	2	31.85	31.75	-2	1,290	-0.16%
2023/01/04	2	31.75	0	0.00	31.70	2	1,294	0.15%
2022/12/29	1	31.25	0	0.00	31.40	1	1,313	0.08%
2022/12/22	1	31.95	0	0.00	31.95	1	1,330	0.08%
2022/12/21	5	31.65	0	0.00	31.65	5	1,333	0.37%
2022/12/20	5	31.70	0	0.00	31.50	5	1,335	0.37%
2022/12/15	4	33.30	0	0.00	33.30	4	1,318	0.30%
2022/12/07	0	0.00	1	33.35	33.35	-1	1,304	-0.08%
2022/12/06	1	34.60	2	34.10	34.15	-1	1,304	-0.08%
2022/12/05	2	35.63	3	35.65	35.35	-1	1,281	-0.08%
2022/12/02	0	0.00	2	35.10	35.20	-2	1,274	-0.16%
2022/12/01	0	0.00	1	35.05	34.75	-1	1,254	-0.08%
2022/11/29	1	33.90	0	0.00	34.00	1	1,235	0.08%
2022/11/18	0	0.00	2	34.70	34.25	-2	1,209	-0.17%
2022/11/17	0	0.00	5	34.50	34.80	-5	1,194	-0.42%
2022/11/15	5	34.15	1	34.20	34.10	4	1,155	0.35%
2022/11/14	1	33.90	2	33.93	33.85	-1	1,153	-0.09%
2022/11/11	0	0.00	1	33.65	33.65	-1	1,144	-0.09%
2022/11/10	1	33.90	0	0.00	33.75	1	1,131	0.09%
2022/11/09	4	33.90	0	0.00	33.70	4	1,136	0.35%
2022/11/08	0	0.00	1	33.80	33.50	-1	1,149	-0.09%
2022/11/07	0	0.00	0.1	33.36	33.55	-0.1	1,132	-0.01%
2022/11/04	0	0.00	4	33.33	33.40	-4	1,093	-0.37%
2022/11/03	16	33.18	18	33.13	33.40	-2	1,062	-0.19%
2022/11/02	31	32.53	33	32.66	33.05	-2	1,017	-0.20%
2022/11/01	0	0.00	2	30.55	31.60	-2	851	-0.23%
2022/10/27	0	0.00	1	28.35	28.35	-1	841	-0.12%
2022/10/26	1	27.90	0	0.00	27.70	1	846	0.12%
2022/10/25	1	28.05	0	0.00	28.10	1	847	0.12%
2022/10/24	0	0.00	10	28.50	28.35	-10	850	-1.18%
2022/10/20	1	28.15	1	28.30	28.50	0	850	0.00%
2022/10/19	0	0.00	1	28.75	28.75	-1	851	-0.12%
2022/10/18	0	0.00	1	28.60	28.75	-1	850	-0.12%
2022/10/17	1	28.30	0	0.00	28.30	1	851	0.12%
2022/10/14	0	0.00	1	28.60	28.55	-1	855	-0.12%
2022/10/13	1	28.30	1	27.85	27.40	0	858	0.00%
2022/10/11	0	0.00	1	29.00	29.00	-1	840	-0.12%
2022/10/06	0	0.00	2	30.00	29.95	-2	835	-0.24%
2022/10/05	0	0.00	1	30.20	29.80	-1	837	-0.12%
2022/10/03	6	28.89	0	0.00	28.90	6	837	0.72%
2022/09/29	1	28.65	0	0.00	28.75	1	857	0.12%
2022/09/28	0	0.00	2	29.30	28.55	-2	844	-0.24%
2022/09/27	1	29.35	0	0.00	29.55	1	840	0.12%
2022/09/26	5	29.50	0	0.00	29.50	5	838	0.60%
2022/09/15	3	31.97	0	0.00	31.95	3	860	0.35%
2022/09/13	3	32.10	0	0.00	32.60	3	886	0.34%
2022/09/12	2	31.95	1	32.10	32.00	1	890	0.11%
2022/09/08	1	31.85	2	31.85	32.10	-1	897	-0.11%
2022/09/05	2	32.30	0	0.00	32.15	2	902	0.22%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/31	0.4	32.55	0	0.00	32.75	0.4	889	0.04%
2022/08/25	0	0.00	5	31.85	31.90	-5	879	-0.57%
2022/08/24	0	0.00	1	31.55	31.50	-1	894	-0.11%
2022/08/23	1	31.70	0	0.00	31.45	1	898	0.11%
2022/08/22	1	32.00	0	0.00	31.85	1	906	0.11%
2022/08/17	4	31.75	0	0.00	31.70	4	887	0.45%
2022/08/16	1	32.10	10	32.12	32.05	-9	872	-1.03%
2022/08/15	6	31.13	6	31.69	31.70	0	850	0.00%
2022/08/12	5	30.60	0	0.00	30.75	5	817	0.61%
2022/08/11	5	30.55	1	30.30	30.55	4	806	0.50%
2022/08/09	1	29.40	0	0.00	29.75	1	795	0.13%
2022/08/08	1	31.70	1	31.82	31.80	0	789	0.00%
2022/07/28	5	32.61	0	0.00	32.20	5	823	0.61%
2022/07/26	5	32.35	0	0.00	32.35	5	860	0.58%
2022/07/25	0	0.00	1	33.15	33.15	-1	868	-0.12%
2022/07/21	0	0.00	2	33.10	33.35	-2	888	-0.22%
2022/07/19	2	32.18	1	32.50	32.45	1	887	0.11%
2022/07/18	1	32.10	1	32.45	32.45	0	886	0.00%
2022/07/12	1	29.85	0	0.00	30.00	1	880	0.11%
2022/07/05	3	30.82	0	0.00	31.15	3	916	0.33%
2022/06/30	0	0.00	2	31.88	31.65	-2	920	-0.22%
2022/06/29	2	32.65	0	0.00	32.65	2	915	0.22%
2022/06/27	1	33.75	0	0.00	33.65	1	931	0.11%
2022/06/24	0	0.00	1	32.95	33.00	-1	934	-0.11%
2022/06/23	0	0.00	5	32.35	32.20	-5	939	-0.53%
2022/06/22	1	32.25	0	0.00	32.10	1	929	0.11%
2022/06/20	1	33.00	0	0.00	32.55	1	919	0.11%
2022/06/17	0	0.00	1	34.05	33.80	-1	899	-0.11%
2022/06/16	1	34.75	0	0.00	34.30	1	896	0.11%
2022/06/15	0	0.00	1	35.65	35.15	-1	893	-0.11%
2022/06/14	1	34.90	5	34.93	35.00	-4	898	-0.45%
2022/06/13	0	0.00	1	35.10	35.10	-1	907	-0.11%
2022/06/10	1	36.15	0	0.00	36.20	1	912	0.11%
2022/06/08	1	36.55	0	0.00	36.50	1	920	0.11%
2022/06/02	2	37.28	0	0.00	37.20	2	962	0.21%
2022/06/01	1	37.15	1	37.25	37.05	0	970	0.00%
2022/05/31	5	36.70	0	0.00	36.60	5	967	0.52%
2022/05/26	1	36.90	0	0.00	36.50	1	995	0.10%
2022/05/25	2	36.15	0	0.00	36.40	2	1,013	0.20%
2022/05/20	0	0.00	1	36.40	36.30	-1	1,206	-0.08%
2022/05/19	6	35.95	0	0.00	36.20	6	1,234	0.49%
2022/05/18	1	36.60	1	36.80	36.60	0	1,284	0.00%
2022/05/17	1	35.70	0	0.00	36.30	1	1,349	0.07%
2022/05/10	0	0.00	40	34.73	35.25	-40	1,316	-3.04%
2022/05/09	4	35.55	5	35.45	35.40	-1	1,311	-0.08%
2022/05/04	7	37.96	0	0.00	37.95	7	1,266	0.55%
2022/04/28	4	38.55	0	0.00	38.60	4	1,249	0.32%
2022/04/27	1	38.80	14	38.75	38.60	-13	1,240	-1.05%
2022/04/19	0	0.00	1	40.00	39.90	-1	1,268	-0.08%
2022/04/18	3	39.80	0	0.00	39.80	3	1,285	0.23%
2022/04/14	28	40.78	1	40.65	40.50	27	1,316	2.05%
2022/04/13	2	39.93	1	41.00	40.95	1	1,318	0.08%
2022/04/11	2	40.00	0	0.00	39.70	2	1,327	0.15%
2022/04/06	0	0.00	1	41.75	41.70	-1	1,304	-0.08%
2022/03/31	3	42.30	0	0.00	42.30	3	1,333	0.23%
2022/03/30	3	42.55	0	0.00	42.45	3	1,382	0.22%
2022/03/29	2	42.35	0	0.00	42.40	2	1,384	0.14%
2022/03/28	5	42.39	1	42.55	42.55	4	1,386	0.29%
2022/03/23	0	0.00	5	43.20	43.40	-5	1,393	-0.36%
2022/03/22	1	42.65	0	0.00	42.80	1	1,385	0.07%
2022/03/18	5	42.25	0	0.00	42.65	5	1,402	0.36%
2022/03/17	0	0.00	1	42.30	42.25	-1	1,409	-0.07%
2022/03/14	10	42.10	0	0.00	42.35	10	1,458	0.69%
2022/03/11	0	0.00	2	42.20	42.10	-2	1,469	-0.14%
2022/03/10	0	0.00	2	42.30	42.35	-2	1,475	-0.14%
2022/03/09	0	0.00	2	41.55	41.85	-2	1,474	-0.14%
2022/03/08	2	42.40	0	0.00	41.35	2	1,486	0.13%
2022/03/02	2	44.60	5	44.75	44.80	-3	1,501	-0.20%
2022/02/24	0	0.00	2	45.03	44.10	-2	1,501	-0.13%
2022/02/23	4	44.83	0	0.00	44.95	4	1,485	0.27%
2022/02/22	2	45.05	3	44.87	44.90	-1	1,495	-0.07%
2022/02/21	0	0.00	2	44.15	44.60	-2	1,433	-0.14%
2022/02/18	1	44.05	0	0.00	44.40	1	1,465	0.07%
2022/02/17	2	43.35	0	0.00	43.80	2	1,676	0.12%
2022/02/15	0	0.00	1	42.05	41.85	-1	1,731	-0.06%
2022/02/14	1	42.00	1	42.00	41.95	0	1,751	0.00%
2022/02/09	0	0.00	2	43.40	43.40	-2	1,817	-0.11%
2022/02/08	1	43.00	1	43.10	43.15	0	1,827	0.00%
2022/02/07	0	0.00	5	42.75	42.85	-5	1,856	-0.27%
2022/01/25	5	41.80	0	0.00	41.60	5	1,960	0.26%
2022/01/21	0	0.00	1	42.55	42.55	-1	1,980	-0.05%
2022/01/19	0	0.00	10	43.20	43.30	-10	2,000	-0.50%
2022/01/18	1	43.30	0	0.00	43.25	1	2,001	0.05%
2022/01/12	0	0.00	10	42.73	42.90	-10	1,985	-0.50%
2022/01/11	2	43.00	0	0.00	42.80	2	1,972	0.10%
2022/01/10	3	43.35	0	0.00	43.35	3	1,956	0.15%
2022/01/07	1	44.25	2	43.58	43.50	-1	1,951	-0.05%
2022/01/06	0	0.00	10	44.25	44.25	-10	1,934	-0.52%
2022/01/05	5	44.72	0	0.00	44.65	5	1,930	0.26%
2022/01/04	1	45.15	1	45.60	45.15	0	1,917	0.00%
2022/01/03	5	45.35	0	0.00	45.05	5	1,912	0.26%
2021/12/30	0	0.00	1	45.20	45.40	-1	1,914	-0.05%
2021/12/29	0	0.00	6	45.31	45.25	-6	1,916	-0.31%
2021/12/28	1	45.55	0	0.00	45.45	1	1,921	0.05%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/24	3	45.33	0	0.00	45.25	3	1,963	0.15%
2021/12/23	1	44.45	0	0.00	44.60	1	1,925	0.05%
2021/12/21	0	0.00	0.5	44.10	44.15	-0.5	1,975	-0.03%
2021/12/17	0	0.00	1	44.10	44.05	-1	1,987	-0.05%
2021/12/16	2	44.55	0	0.00	44.25	2	1,983	0.10%
2021/12/13	0	0.00	2	44.65	44.40	-2	1,985	-0.10%
2021/12/10	0	0.00	5	44.90	44.70	-5	1,982	-0.25%
2021/12/08	0	0.00	1	45.85	45.95	-1	1,970	-0.05%
2021/12/03	1	45.00	18	44.98	45.05	-17	2,000	-0.85%
2021/12/02	13	44.70	3	44.63	44.60	10	2,000	0.50%
2021/11/30	2	45.18	0	0.00	44.55	2	1,997	0.10%
2021/11/26	2	44.75	7	44.75	44.45	-5	1,972	-0.25%
2021/11/25	1	45.95	0	0.00	45.50	1	1,953	0.05%
2021/11/24	0	0.00	5	45.75	45.85	-5	1,949	-0.26%
2021/11/23	6	46.11	0	0.00	45.90	6	1,949	0.31%
2021/11/22	0	0.00	2	46.70	46.65	-2	1,944	-0.10%
2021/11/19	3	45.70	4	45.84	45.70	-1	1,923	-0.05%
2021/11/18	0	0.00	2	46.75	46.40	-2	1,899	-0.11%
2021/11/17	9	46.59	4	46.76	46.90	5	1,877	0.27%
2021/11/16	16	47.38	21	47.49	47.15	-5	1,842	-0.27%
2021/11/15	3	45.83	6	45.63	46.50	-3	1,600	-0.19%
2021/11/10	0	0.00	1	43.85	44.00	-1	1,574	-0.06%
2021/11/09	0	0.00	1	44.65	44.65	-1	1,609	-0.06%
2021/11/04	0	0.00	6	43.86	43.95	-6	1,698	-0.35%
2021/11/02	28	43.35	1	43.50	42.65	27	1,793	1.51%
2021/10/28	3	41.50	0	0.00	41.45	3	1,871	0.16%
2021/10/27	0	0.00	20	41.45	41.60	-20	1,899	-1.05%
2021/10/26	0	0.00	1	40.90	40.80	-1	1,902	-0.05%
2021/10/19	7	40.03	0	0.00	40.40	7	2,028	0.35%
2021/10/15	0	0.00	3	39.60	39.65	-3	2,106	-0.14%
2021/10/13	0	0.00	1	39.00	38.90	-1	2,194	-0.05%
2021/10/12	0	0.00	20	39.80	39.55	-20	2,206	-0.91%
2021/10/08	1	40.35	0	0.00	40.20	1	2,231	0.04%
2021/10/07	0	0.00	1	39.55	39.65	-1	2,299	-0.04%
2021/10/06	0	0.00	1	39.10	38.65	-1	2,547	-0.04%
2021/10/05	1	38.35	15	38.33	39.30	-14	2,620	-0.53%
2021/10/04	0	0.00	10	39.25	38.80	-10	2,663	-0.38%
2021/10/01	4	40.05	1	39.65	39.75	3	2,695	0.11%
2021/09/30	8	40.98	2	41.00	40.95	6	2,690	0.22%
2021/09/29	2	41.30	10	41.33	41.15	-8	2,703	-0.30%
2021/09/28	5	41.75	5	41.92	42.00	0	2,742	0.00%
2021/09/27	0	0.00	8	42.90	42.85	-8	2,740	-0.29%
2021/09/24	3	43.32	0	0.00	43.30	3	2,768	0.11%
2021/09/22	10	41.95	0	0.00	42.20	10	2,824	0.35%
2021/09/17	0.1	42.51	2	43.00	43.00	-1.9	2,864	-0.07%
2021/09/16	1	42.40	0	0.00	42.40	1	2,908	0.03%
2021/09/10	5	42.65	17	42.89	42.55	-12	3,453	-0.35%
2021/09/09	1	41.15	10	41.19	41.20	-9	3,464	-0.26%
2021/09/08	7	40.90	0	0.00	40.85	7	3,519	0.20%
2021/09/07	0	0.00	4	41.70	41.70	-4	3,544	-0.11%
2021/09/06	1	41.95	0	0.00	41.75	1	3,609	0.03%
2021/09/03	5	42.15	0	0.00	42.30	5	3,652	0.14%
2021/09/01	7	42.24	0	0.00	42.50	7	3,688	0.19%
2021/08/30	4	41.74	0	0.00	41.75	4	3,716	0.11%
2021/08/27	0	0.00	10	41.65	41.45	-10	3,725	-0.27%
2021/08/24	10	41.05	1	41.20	41.00	9	3,815	0.24%
2021/08/23	1	41.60	1	41.50	41.60	0	3,820	0.00%
2021/08/18	3	40.78	6	41.42	42.20	-3	3,841	-0.08%
2021/08/17	3	40.90	0	0.00	40.60	3	3,882	0.08%
2021/08/16	10	41.58	6	41.31	41.60	4	3,910	0.10%
2021/08/13	11	42.70	11	42.78	41.95	0	3,894	0.00%
2021/08/12	18	44.46	0	0.00	44.30	18	4,118	0.44%
2021/08/11	13	46.80	0	0.00	46.75	13	4,172	0.31%
2021/08/10	0	0.00	6	48.36	47.65	-6	4,156	-0.14%
2021/08/09	2	48.70	1	48.65	48.15	1	4,196	0.02%
2021/08/06	42	49.31	14	49.43	49.30	28	4,195	0.67%
2021/08/05	3	49.52	16	49.36	49.55	-13	4,156	-0.31%
2021/08/04	1	48.45	6	48.38	48.35	-5	4,121	-0.12%
2021/08/02	2	48.15	1	48.20	48.30	1	4,211	0.02%
2021/07/30	1	47.50	1	47.50	47.35	0	4,214	0.00%
2021/07/29	0	0.00	4	47.56	47.85	-4	4,246	-0.09%
2021/07/28	0	0.00	19	47.30	47.50	-19	4,284	-0.44%
2021/07/27	4	48.09	1	47.40	47.40	3	4,389	0.07%
2021/07/26	6	47.67	0	0.00	47.90	6	4,476	0.13%
2021/07/23	3	47.10	0	0.00	47.30	3	4,597	0.07%
2021/07/22	2	46.90	7	46.96	47.10	-5	4,676	-0.11%
2021/07/21	1	46.75	0	0.00	46.25	1	4,687	0.02%
2021/07/20	0	0.00	18	46.54	46.65	-18	4,682	-0.38%
2021/07/19	6	47.61	4	47.56	47.60	2	4,685	0.04%
2021/07/16	4	48.48	1	48.20	48.40	3	4,759	0.06%
2021/07/15	4	48.18	2	48.20	48.25	2	4,889	0.04%
2021/07/14	2	48.48	18	48.80	48.20	-16	4,920	-0.33%
2021/07/13	45	50.45	23	49.82	49.05	22	4,891	0.45%
2021/07/12	13	48.96	1	48.90	49.15	12	4,678	0.26%
2021/07/09	4	48.58	7	48.53	48.45	-3	4,617	-0.06%
2021/07/08	22	48.33	14	48.54	48.00	8	4,671	0.17%
2021/07/07	3	47.65	1	48.15	47.65	2	4,704	0.04%
2021/07/06	2	48.23	3	48.18	48.15	-1	4,780	-0.02%
2021/07/05	6	48.49	39	48.21	48.40	-33	5,033	-0.66%
2021/07/02	23	47.44	1	47.05	47.30	22	5,123	0.43%
2021/07/01	2	47.65	1	47.65	47.15	1	5,162	0.02%
2021/06/30	2	47.65	0	0.00	47.60	2	5,155	0.04%
2021/06/29	12	47.65	3	47.92	47.55	9	5,173	0.17%
2021/06/28	2	47.75	16	48.06	48.00	-14	5,210	-0.27%
2021/06/25	25	47.84	1	47.90	47.55	24	5,209	0.46%
2021/06/24	19	47.96	5	48.11	48.15	14	5,229	0.27%
2021/06/23	9	48.01	5	47.79	48.40	4	5,236	0.08%
2021/06/22	47	48.72	14	48.46	47.65	33	5,254	0.63%
2021/06/21	1	45.60	0	0.00	46.05	1	5,322	0.02%
2021/06/18	1	46.00	3	46.25	46.60	-2	5,441	-0.04%
2021/06/17	4	45.73	26	45.87	46.05	-22	5,455	-0.40%
2021/06/16	20	45.46	0	0.00	45.20	20	5,456	0.37%
2021/06/15	4	45.69	0	0.00	45.85	4	5,487	0.07%
2021/06/11	0	0.00	2	45.45	45.15	-2	5,528	-0.04%
2021/06/10	6	44.72	8	44.81	44.80	-2	5,529	-0.04%
2021/06/09	2	44.40	1	44.50	44.25	1	5,598	0.02%
2021/06/08	1	44.20	0	0.00	44.20	1	5,652	0.02%
2021/06/07	2	43.45	6	43.65	43.70	-4	5,700	-0.07%
2021/06/04	1	44.45	0	0.00	44.10	1	5,743	0.02%
2021/06/03	4	44.64	0	0.00	44.65	4	5,781	0.07%
2021/06/01	0	0.00	7	45.05	45.15	-7	5,826	-0.12%
2021/05/31	5	44.45	0	0.00	44.40	5	5,866	0.09%
2021/05/28	2	44.40	2	44.30	44.40	0	5,942	0.00%
2021/05/26	1	43.90	1	44.00	43.90	0	6,521	0.00%
2021/05/25	11	44.37	20	44.30	44.10	-9	6,577	-0.14%
2021/05/24	14	43.27	0	0.00	43.50	14	6,656	0.21%
2021/05/21	5	43.91	25	43.49	43.60	-20	6,773	-0.30%
2021/05/20	46	45.25	47	44.17	43.40	-1	6,861	-0.01%
2021/05/19	1	43.10	0	0.00	43.35	1	6,619	0.02%
2021/05/18	13	41.15	2	41.23	42.10	11	6,594	0.17%
2021/05/17	5	39.17	4	39.34	38.95	1	6,581	0.02%
2021/05/14	6	41.28	5	41.85	40.55	1	6,524	0.02%
2021/05/13	14	40.39	0	0.00	40.30	14	6,499	0.22%
2021/05/12	6	41.60	8	41.49	40.50	-2	6,468	-0.03%
2021/05/11	7	43.25	7	42.96	43.15	0	6,383	0.00%
2021/05/10	10	45.60	5	45.70	45.50	5	6,327	0.08%
2021/05/07	2	46.10	1	46.15	46.25	1	6,321	0.02%
2021/05/06	2	45.35	0	0.00	45.00	2	6,318	0.03%
2021/05/05	14	45.38	4	45.18	45.25	10	6,321	0.16%
2021/05/04	10	46.58	5	46.21	45.65	5	6,305	0.08%
2021/05/03	5	49.50	1	48.20	47.90	4	6,201	0.06%
2021/04/29	7	50.71	3	49.90	49.70	4	6,115	0.07%
2021/04/28	1	50.50	2	51.15	51.10	-1	6,010	-0.02%
2021/04/27	10	49.75	1	49.80	49.70	9	6,008	0.15%
2021/04/26	0	0.00	2.3	50.21	50.20	-2.3	6,016	-0.04%
2021/04/23	3	49.52	0	0.00	49.95	3	6,022	0.05%
2021/04/22	9	50.57	4	51.20	49.45	5	6,073	0.08%
2021/04/21	8	51.66	3	52.07	51.60	5	6,049	0.08%
2021/04/20	2	51.00	8	50.94	51.40	-6	5,941	-0.10%
2021/04/19	5	50.30	11	50.39	50.40	-6	5,948	-0.10%
2021/04/16	8	49.76	2	50.10	50.00	6	5,981	0.10%
2021/04/15	1	49.80	0	0.00	49.70	1	5,993	0.02%
2021/04/14	6	49.58	0	0.00	49.30	6	6,013	0.10%
2021/04/13	27	51.49	9	51.20	50.40	18	5,978	0.30%
2021/04/12	6	52.23	1	53.10	51.90	5	5,958	0.08%
2021/04/09	25	52.86	25	53.04	53.10	0	5,898	0.00%
2021/04/08	26	51.57	15	51.83	51.90	11	5,649	0.19%
2021/04/07	20	49.56	2	49.40	50.20	18	5,523	0.33%
2021/04/06	0	0.00	1	49.25	49.35	-1	5,523	-0.02%
2021/04/01	2	49.20	0	0.00	49.25	2	5,532	0.04%
2021/03/31	0	0.00	1	49.60	49.35	-1	5,526	-0.02%
2021/03/30	0	0.00	4	49.23	49.25	-4	5,499	-0.07%
2021/03/29	5	49.09	1	49.15	49.25	4	5,489	0.07%
2021/03/25	3	48.85	13	49.25	48.75	-10	5,488	-0.18%
2021/03/24	30	50.83	17	51.00	50.10	13	5,418	0.24%
2021/03/23	6	49.67	12	49.48	50.10	-6	5,105	-0.12%
2021/03/22	11	48.57	1	49.15	48.80	10	4,990	0.20%
2021/03/19	7	48.12	0	0.00	48.20	7	5,002	0.14%
2021/03/18	5	48.56	5	48.50	48.45	0	5,019	0.00%
2021/03/17	5	48.30	0	0.00	48.10	5	5,086	0.10%
2021/03/16	1	47.65	1	47.35	47.45	0	5,151	0.00%
2021/03/12	10	47.10	6	47.00	47.10	4	5,348	0.07%
2021/03/11	0	0.00	5	46.76	46.75	-5	5,456	-0.09%
2021/03/10	1	46.45	3	46.82	46.45	-2	5,480	-0.04%
2021/03/09	3	45.87	1	46.15	46.20	2	5,507	0.04%
2021/03/08	0	0.00	0.3	46.10	46.05	-0.3	5,647	0.00%
2021/03/05	1	46.15	1	46.30	46.10	0	5,728	0.00%
2021/03/04	1	46.30	7	46.66	46.60	-6	5,879	-0.10%
2021/03/03	2	46.10	7	46.06	46.30	-5	5,918	-0.08%
2021/03/02	7.3	46.51	8	47.14	46.10	-0.8	5,904	-0.01%
2021/02/26	15.1	45.95	18	46.15	46.20	-3	5,786	-0.05%
2021/02/25	5	45.88	6	45.80	45.55	-1	5,606	-0.02%
2021/02/24	9	45.44	15	45.55	45.35	-6	5,603	-0.11%
2021/02/23	8	44.77	7	45.32	45.30	1	5,524	0.02%
2021/02/22	6	45.04	0	0.00	44.80	6	5,452	0.11%
2021/02/19	1	43.95	10	43.98	44.20	-9	5,366	-0.17%
2021/02/18	3	43.57	5	43.62	43.80	-2	5,408	-0.04%
2021/02/17	1	42.95	1	43.15	43.10	0	5,543	0.00%
2021/02/04	0	0.00	0	42.05	42.25	0	5,677	0.00%
2021/02/02	0	0.00	20	42.09	42.10	-20	5,924	-0.34%
2021/02/01	1	40.55	0	0.00	41.55	1	6,010	0.02%
2021/01/29	11	41.66	0	0.00	41.30	11	6,148	0.18%
2021/01/28	5	41.90	0	0.00	42.00	5	6,151	0.08%
2021/01/27	3	42.90	7	42.89	42.50	-4	6,236	-0.06%
2021/01/26	11	42.03	2	41.80	41.80	9	6,609	0.14%
2021/01/22	0	0.00	17	41.37	41.80	-17	6,615	-0.26%
2021/01/21	11	41.39	0	0.00	41.25	11	6,639	0.17%
2021/01/20	7	42.18	0	0.00	41.65	7	6,698	0.10%
2021/01/19	1	43.55	0	0.00	43.45	1	6,623	0.02%
2021/01/15	4	43.63	5	43.70	43.30	-1	6,674	-0.01%
2021/01/14	2	44.60	10	44.23	44.50	-8	6,626	-0.12%
2021/01/13	0	0.00	6	43.70	43.70	-6	6,588	-0.09%
2021/01/12	0	0.00	1	44.00	43.20	-1	6,569	-0.02%
2021/01/11	10	44.10	1	44.50	44.30	9	6,566	0.14%
2021/01/08	10	43.80	0	0.00	43.80	10	6,544	0.15%
2021/01/06	5	44.02	10	44.25	43.40	-5	6,616	-0.08%
2021/01/05	1	43.55	9	44.14	44.15	-8	6,611	-0.12%
2021/01/04	0	0.00	14	43.86	43.60	-14	6,585	-0.21%
2020/12/31	0	0.00	1	43.35	43.35	-1	6,580	-0.02%
2020/12/30	0	0.00	1	43.30	43.30	-1	6,580	-0.02%
2020/12/29	1	43.10	2	43.05	43.05	-1	6,593	-0.02%
2020/12/28	3	43.50	0	0.00	43.60	3	6,551	0.05%
2020/12/25	5	43.25	4	43.43	43.50	1	6,524	0.02%
2020/12/24	0	0.00	2	43.55	43.45	-2	6,514	-0.03%
2020/12/23	5	42.82	1	43.15	43.00	4	6,524	0.06%
2020/12/22	7	43.20	0	0.00	42.90	7	6,618	0.11%
2020/12/21	3	43.53	16	43.56	43.70	-13	6,677	-0.19%
2020/12/18	9	44.24	4	44.36	44.10	5	6,650	0.08%
2020/12/17	10	44.63	0	0.00	44.70	10	6,631	0.15%
2020/12/16	5	44.25	20	44.77	44.80	-15	6,606	-0.23%
2020/12/15	21	44.36	4	44.23	43.85	17	6,726	0.25%
2020/12/14	3	45.10	14	45.13	45.35	-11	6,671	-0.16%
2020/12/11	21	45.00	10	44.43	45.00	11	6,626	0.17%
2020/12/10	19	46.21	3	46.25	45.85	16	6,549	0.24%
2020/12/09	12	45.95	46	46.05	46.55	-34	6,431	-0.53%
2020/12/08	2	44.80	0	0.00	44.80	2	6,235	0.03%
2020/12/07	19	45.64	12	45.63	45.25	7	6,283	0.11%
2020/12/04	9	45.01	1	45.10	45.20	8	6,218	0.13%
2020/12/03	6	45.17	1	45.15	45.05	5	6,188	0.08%
2020/12/02	5	45.68	4	45.80	45.55	1	6,174	0.02%
2020/12/01	1	45.35	3	45.13	45.60	-2	6,077	-0.03%
2020/11/30	27	45.20	23	45.41	44.85	4	6,089	0.07%
2020/11/27	16	44.62	20	44.90	44.55	-4	6,023	-0.07%
2020/11/26	5	43.90	0	0.00	44.20	5	6,021	0.08%
2020/11/25	1	44.45	2	44.80	43.70	-1	6,044	-0.02%
2020/11/24	27	45.01	5	45.03	44.45	22	6,024	0.37%
2020/11/23	3.1	44.33	1.3	44.23	44.35	1.8	5,947	0.03%
2020/11/20	1	43.90	5	44.10	44.15	-4	5,967	-0.07%
2020/11/19	1	44.20	11	43.62	43.85	-10	6,026	-0.17%
2020/11/18	0	0.00	2	43.75	43.50	-2	6,266	-0.03%
2020/11/17	2	43.40	0	0.00	43.40	2	6,470	0.03%
2020/11/16	1	43.70	37	43.88	43.85	-36	6,809	-0.53%
2020/11/13	2	42.90	1	42.85	43.20	1	7,000	0.01%
2020/11/12	0	0.00	8	42.81	42.70	-8	7,850	-0.10%
2020/11/11	12	42.68	9	42.85	42.95	3	8,502	0.04%
2020/11/10	6	42.67	11	42.43	42.40	-5	8,790	-0.06%
2020/11/09	0	0.00	6	42.16	42.15	-6	8,928	-0.07%
2020/11/06	22	41.88	12	41.86	41.75	10	8,994	0.11%
2020/11/05	8	40.83	8	40.86	40.90	0	8,920	0.00%
2020/11/04	8	40.84	1	41.00	41.00	7	8,951	0.08%
2020/11/03	49	41.22	24	41.91	41.10	25	8,923	0.28%
2020/11/02	0	0.00	1	39.50	39.60	-1	8,564	-0.01%
2020/10/30	0	0.00	20	39.26	39.15	-20	8,664	-0.23%
2020/10/28	13	40.45	0	0.00	39.80	13	8,670	0.15%
2020/10/27	0	0.00	3	41.23	41.20	-3	8,599	-0.03%
2020/10/26	0	0.00	7	41.38	41.60	-7	8,638	-0.08%
2020/10/23	29	41.06	0	0.00	41.05	29	8,658	0.33%
2020/10/22	2	41.65	3	41.97	41.45	-1	8,666	-0.01%
2020/10/21	2	41.93	1	41.60	41.85	1	8,717	0.01%
2020/10/20	0	0.00	6	41.23	41.25	-6	8,842	-0.07%
2020/10/19	2	41.43	15	41.46	41.35	-13	9,033	-0.14%
2020/10/16	3	40.93	6	40.68	40.65	-3	9,143	-0.03%
2020/10/15	7	41.46	36	41.50	41.50	-29	9,288	-0.31%
2020/10/14	0	0.00	8	40.66	40.65	-8	9,290	-0.09%
2020/10/13	23	40.20	0	0.00	40.25	23	9,699	0.24%
2020/10/08	3	41.00	3	40.97	40.95	0	9,977	0.00%
2020/10/07	11	40.38	2	40.43	40.50	9	10,162	0.09%
2020/10/06	0	0.00	2	40.45	40.20	-2	10,697	-0.02%
2020/10/05	1	39.60	2	39.48	39.65	-1	10,871	-0.01%
2020/09/30	2	38.80	1	39.05	39.20	1	11,182	0.01%
2020/09/29	0	0.00	3	39.20	38.95	-3	11,398	-0.03%
2020/09/28	3	38.53	4	39.10	39.05	-1	11,633	-0.01%
2020/09/25	11	38.60	13	37.96	38.05	-2	12,069	-0.02%
2020/09/24	16	40.25	1	40.05	39.75	15	12,326	0.12%
2020/09/23	1	41.70	0	0.00	41.50	1	12,635	0.01%
2020/09/22	6	41.80	2	41.88	41.65	4	12,801	0.03%
2020/09/21	5	42.75	0	0.00	42.75	5	12,838	0.04%
2020/09/18	8	43.46	12	43.78	43.60	-4	12,859	-0.03%
2020/09/17	1	42.50	4	42.53	42.55	-3	12,775	-0.02%
2020/09/16	6	42.03	1	42.10	42.05	5	12,830	0.04%
2020/09/14	5	41.81	1	41.85	41.85	4	12,907	0.03%
2020/09/11	5	41.72	1	41.70	41.30	4	12,902	0.03%
2020/09/10	4	42.89	6	42.98	42.25	-2	12,834	-0.02%
2020/09/09	14	41.99	2	42.45	42.20	12	12,751	0.09%
2020/09/08	7	43.41	6	43.25	43.05	1	12,663	0.01%
2020/09/07	4	44.10	5	43.86	43.50	-1	12,664	-0.01%
2020/09/04	10	44.33	3	44.68	44.45	7	12,725	0.06%
2020/09/03	3	44.95	8	45.02	45.15	-5	12,660	-0.04%
2020/09/02	5	44.50	4	44.79	44.60	1	12,555	0.01%
2020/09/01	19	43.69	7	43.99	44.20	12	12,478	0.10%
2020/08/31	16	43.75	5	44.09	43.55	11	12,403	0.09%
2020/08/28	5	42.57	24	42.95	43.50	-19	12,488	-0.15%
2020/08/27	25	43.74	17	43.31	43.20	8	12,500	0.06%
2020/08/26	4	44.48	6	44.09	44.10	-2	12,464	-0.02%
2020/08/25	4	44.78	14	44.71	44.75	-10	12,496	-0.08%
2020/08/24	19	44.92	17	45.05	44.60	2	12,612	0.02%
2020/08/21	9	44.11	8	44.21	43.95	1	12,397	0.01%
2020/08/20	59	44.99	153	43.51	43.35	-94	12,262	-0.77%	大賣/
2020/08/19	64	48.25	15	48.69	48.15	49	11,877	0.41%
2020/08/18	81	49.33	20	49.22	48.15	61	11,533	0.53%
2020/08/17	41	48.28	51	49.24	49.65	-10	10,644	-0.09%
2020/08/14	2	43.78	15	43.98	45.15	-13	9,929	-0.13%
2020/08/13	4	43.15	2	43.28	42.35	2	9,575	0.02%
2020/08/12	2	43.30	13	44.09	44.15	-11	9,310	-0.12%
2020/08/11	5	43.00	0	0.00	42.55	5	9,225	0.05%
2020/08/10	17	43.99	1	43.80	43.95	16	9,200	0.17%
2020/08/07	2	43.65	17	43.83	43.85	-15	9,266	-0.16%
2020/08/06	4	42.75	2	42.85	42.75	2	9,272	0.02%
2020/08/05	2	44.00	0.1	43.35	43.30	1.9	9,427	0.02%
2020/08/04	7	41.89	0	0.00	42.00	7	9,637	0.07%
2020/08/03	1	42.00	1	41.95	41.80	0	9,662	0.00%
2020/07/31	3	41.73	0	0.00	41.80	3	9,656	0.03%
2020/07/30	0	0.00	26	41.27	41.25	-26	9,670	-0.27%
2020/07/29	1	40.60	31	40.98	41.15	-30	9,659	-0.31%
2020/07/28	0	0.00	48	40.58	40.15	-48	9,660	-0.50%
2020/07/27	25	42.38	16	42.33	41.55	9	9,672	0.09%
2020/07/24	29	44.28	11	43.17	42.80	18	9,622	0.19%
2020/07/23	16	44.79	17	45.09	45.00	-1	9,561	-0.01%
2020/07/22	40	45.05	24	45.31	45.40	16	9,399	0.17%
2020/07/21	40	45.54	10	46.30	45.25	30	9,255	0.32%
2020/07/20	16	45.39	50	45.67	45.30	-34	9,126	-0.37%
2020/07/17	137	46.68	77	46.22	45.25	60	9,072	0.66%	大買/
2020/07/16	22	45.33	82	45.68	45.75	-60	8,704	-0.69%
2020/07/15	28	45.01	48.5	45.59	45.00	-20.5	8,611	-0.24%
2020/07/14	50	44.98	7	45.06	45.10	43	8,533	0.50%
2020/07/13	126	46.31	117.2	45.78	46.35	8.8	8,375	0.10%	大買/大賣/
2020/07/10	26	43.56	26	43.89	43.00	0	7,946	0.00%
2020/07/09	59	45.10	14	44.95	44.50	45	7,828	0.57%
2020/07/08	5	43.95	41	44.94	45.45	-36	7,619	-0.47%
2020/07/07	51	44.12	49	44.70	44.10	2	7,491	0.03%
2020/07/06	24	44.59	4.6	44.57	45.00	19.4	7,417	0.26%
2020/07/03	22	42.16	8	42.37	43.00	14	7,059	0.20%
2020/07/02	7	41.03	27	41.31	41.90	-20	6,805	-0.29%
2020/07/01	12	39.68	5	39.60	39.80	7	6,455	0.11%
2020/06/30	6	38.78	5	38.65	38.80	1	6,322	0.02%
2020/06/24	7	39.10	5	38.75	39.15	2	6,262	0.03%
2020/06/23	11	38.77	9	38.78	38.80	2	6,272	0.03%
2020/06/22	2	38.60	0	0.00	38.45	2	6,299	0.03%
2020/06/19	5	38.86	1	39.05	39.10	4	6,389	0.06%
2020/06/18	7	37.91	0	0.00	38.05	7	6,387	0.11%
2020/06/17	2	37.80	1	37.80	37.85	1	6,431	0.02%
2020/06/16	0	0.00	1	37.40	37.70	-1	6,584	-0.02%
2020/06/15	1	37.30	3	37.28	36.95	-2	6,711	-0.03%
2020/06/12	6	37.43	8	37.49	37.75	-2	6,765	-0.03%
2020/06/11	4	39.71	54	39.04	38.45	-50	6,803	-0.73%
2020/06/09	0	0.00	1	39.15	38.70	-1	6,889	-0.01%
2020/06/08	1	39.00	0	0.00	38.90	1	6,944	0.01%
2020/06/05	7	39.06	6	39.01	39.05	1	6,952	0.01%
2020/06/04	32	39.51	3	39.23	39.30	29	7,013	0.41%
2020/06/03	0	0.00	6	38.92	39.00	-6	6,890	-0.09%
2020/06/02	0	0.00	6	38.76	38.55	-6	6,857	-0.09%
2020/06/01	7	38.89	5	38.75	38.95	2	6,885	0.03%
2020/05/29	15	37.98	9	38.15	38.75	6	7,206	0.08%
2020/05/28	6	37.58	2	37.60	37.50	4	7,077	0.06%
2020/05/27	9	36.63	9	37.23	37.40	0	7,029	0.00%
2020/05/25	0	0.00	2	36.25	36.40	-2	6,977	-0.03%
2020/05/22	5	36.85	0	0.00	36.35	5	6,976	0.07%
2020/05/21	1	37.10	4	37.04	37.20	-3	6,966	-0.04%
2020/05/20	0	0.00	5	36.70	36.60	-5	6,948	-0.07%
2020/05/19	3	36.80	4	37.16	36.85	-1	6,921	-0.01%
2020/05/18	9	36.48	0	0.00	36.45	9	6,887	0.13%
2020/05/15	2	37.95	15	37.64	37.60	-13	6,813	-0.19%
2020/05/14	5	38.10	0	0.00	37.65	5	6,773	0.07%
2020/05/13	13	39.04	2	39.20	39.05	11	6,663	0.17%
2020/05/12	8	40.17	5	39.76	39.70	3	6,607	0.05%
2020/05/11	11	40.30	14	40.18	41.10	-3	6,463	-0.05%
2020/05/08	6	39.11	9	39.15	38.80	-3	6,140	-0.05%
2020/05/07	1	38.65	2	39.08	38.85	-1	6,126	-0.02%
2020/05/06	3	38.57	1	38.50	38.35	2	6,115	0.03%
2020/05/05	10	39.04	2	38.78	38.80	8	6,120	0.13%
2020/05/04	13	39.35	14	38.98	39.00	-1	6,133	-0.02%
2020/04/30	6	39.58	0	0.00	40.00	6	6,145	0.10%
2020/04/24	10	39.13	0	0.00	39.05	10	6,160	0.16%
2020/04/23	1	39.35	0	0.00	39.20	1	6,150	0.02%
2020/04/22	1	39.10	1	39.00	39.35	0	6,099	0.00%
2020/04/20	1	39.70	1	40.00	39.60	0	6,081	0.00%
2020/04/17	0	0.00	15	39.60	39.45	-15	6,056	-0.25%
2020/04/16	0	0.00	2	40.05	40.00	-2	5,942	-0.03%
2020/04/15	12.9	40.35	4	40.15	39.90	8.9	5,908	0.15%
2020/04/14	1	39.70	13	39.77	39.80	-12	5,819	-0.21%
2020/04/13	5	39.73	6	39.95	39.60	-1	5,773	-0.02%
2020/04/10	1	39.00	4	39.04	39.00	-3	5,704	-0.05%
2020/04/09	3	38.87	1	38.99	38.60	2	5,704	0.03%
2020/04/08	1	37.05	2	37.38	37.60	-1	5,578	-0.02%
2020/04/07	1	36.25	16	35.57	36.60	-15	5,546	-0.27%
2020/04/06	0	0.00	2	34.28	34.50	-2	5,576	-0.04%
2020/04/01	0	0.00	5	33.31	33.70	-5	5,534	-0.09%
2020/03/31	1	33.85	0	0.00	33.10	1	5,529	0.02%
2020/03/30	1	31.50	0	0.00	33.20	1	5,552	0.02%
2020/03/27	0	0.00	2	33.10	32.50	-2	5,567	-0.04%
2020/03/26	1	32.35	8	32.22	32.90	-7	5,468	-0.13%
2020/03/25	4	31.75	11	31.65	31.60	-7	5,359	-0.13%
2020/03/24	5	28.30	7	28.11	29.00	-2	5,227	-0.04%
2020/03/23	5	26.93	4	26.68	26.40	1	5,163	0.02%
2020/03/20	26	28.16	26	28.36	28.00	0	5,115	0.00%
2020/03/19	2	27.85	1	27.80	27.45	1	4,974	0.02%
2020/03/18	7	30.75	4	30.80	30.40	3	4,854	0.06%
2020/03/17	1	31.00	4	30.23	30.50	-3	4,809	-0.06%
2020/03/16	22	33.10	9	32.53	31.55	13	4,763	0.27%
2020/03/13	10	31.96	10	32.00	33.15	0	4,720	0.00%
2020/03/12	6	35.57	20	36.04	35.40	-14	4,616	-0.30%
2020/03/11	7	38.96	24	38.48	38.30	-17	4,541	-0.37%
2020/03/10	11	38.99	11	38.59	39.50	0	4,507	0.00%
2020/03/09	6	40.01	0	0.00	39.10	6	4,432	0.14%
2020/03/06	1	41.00	9	41.45	41.05	-8	4,384	-0.18%
2020/03/05	2	41.70	3	41.68	41.70	-1	4,371	-0.02%
2020/03/04	59	41.81	31	41.70	41.50	28	4,306	0.65%
2020/03/03	12	39.50	19	39.93	40.40	-7	3,901	-0.18%
2020/03/02	1	36.60	2	35.00	36.75	-1	3,833	-0.03%
2020/02/27	2	37.10	10	36.68	36.00	-8	3,885	-0.21%
2020/02/26	1	38.20	0	0.00	37.60	1	3,880	0.03%
2020/02/25	5	37.95	5	37.60	38.40	0	3,905	0.00%
2020/02/24	1	37.90	0	0.00	38.25	1	3,975	0.03%
2020/02/21	5	38.54	0	0.00	38.55	5	4,107	0.12%
2020/02/20	0	0.00	33	39.32	38.85	-33	4,155	-0.79%
2020/02/19	0	0.00	1	39.00	39.00	-1	4,223	-0.02%
2020/02/17	3	39.28	5	39.27	39.20	-2	4,805	-0.04%
2020/02/14	0	0.00	5	39.40	39.60	-5	4,990	-0.10%
2020/02/13	4	39.51	0	0.00	39.25	4	5,192	0.08%
2020/02/12	6	39.55	5	39.40	39.65	1	5,443	0.02%
2020/02/11	5	38.70	1	38.65	38.70	4	5,693	0.07%
2020/02/10	5	37.80	2	38.10	38.00	3	5,705	0.05%
2020/02/07	19	38.64	1	38.70	38.30	18	5,756	0.31%
2020/02/06	0	0.00	1	38.70	39.10	-1	5,791	-0.02%
2020/02/05	10	37.87	3	38.00	37.95	7	5,844	0.12%
2020/02/04	12	37.43	1	38.05	37.90	11	5,862	0.19%
2020/02/03	1	34.70	1	36.25	36.15	0	5,972	0.00%
2020/01/31	1	37.45	6	38.61	37.65	-5	6,089	-0.08%
2020/01/30	11	39.10	10	38.70	38.70	1	6,083	0.02%
2020/01/20	0	0.00	10	43.03	43.00	-10	6,059	-0.17%
2020/01/14	8	43.43	1	43.30	43.30	7	6,726	0.10%
2020/01/13	20	42.88	1	42.75	42.65	19	6,791	0.28%
2020/01/10	0	0.00	50	41.70	41.55	-50	6,861	-0.73%
2020/01/09	6	41.68	1	41.90	41.70	5	7,085	0.07%
2020/01/08	0	0.00	3	42.00	41.65	-3	7,213	-0.04%
2020/01/07	0	0.00	3	41.92	41.80	-3	7,462	-0.04%
2020/01/06	1	42.50	0	0.00	42.30	1	7,520	0.01%
2020/01/03	5	44.29	4	44.30	43.25	1	7,540	0.01%
2020/01/02	4	43.91	2	43.95	43.95	2	7,537	0.03%
2019/12/31	5	43.83	5	43.82	43.90	0	7,530	0.00%
2019/12/30	60	43.93	15	43.42	43.80	45	7,526	0.60%
2019/12/27	4	42.34	2	42.45	42.40	2	7,456	0.03%
2019/12/26	7	42.96	2	43.20	42.45	5	7,499	0.07%
2019/12/25	24	43.48	3	43.43	43.40	21	7,535	0.28%
2019/12/24	11	42.99	6	42.67	43.00	5	7,682	0.07%
2019/12/23	4	42.38	5	42.47	42.20	-1	7,993	-0.01%
2019/12/20	0	0.00	3	42.30	42.50	-3	8,363	-0.04%
2019/12/19	0	0.00	3	42.23	42.15	-3	8,822	-0.03%
2019/12/17	1	42.85	12	42.55	42.50	-11	9,478	-0.12%
2019/12/16	1	42.20	2	42.25	42.30	-1	9,664	-0.01%
2019/12/13	3	41.87	4	41.85	41.85	-1	9,674	-0.01%
2019/12/12	11	42.57	9	42.32	42.20	2	9,738	0.02%
2019/12/11	2	42.35	5	42.54	42.45	-3	9,729	-0.03%
2019/12/10	2	41.80	0	0.00	41.90	2	9,716	0.02%
2019/12/09	10	42.23	1	42.85	42.05	9	9,701	0.09%
2019/12/06	0	0.00	3	42.92	42.80	-3	9,679	-0.03%
2019/12/05	3	42.35	1	42.35	42.75	2	9,736	0.02%
2019/12/04	2	41.98	0	0.00	42.10	2	9,785	0.02%
2019/12/03	2	42.48	6	42.50	42.55	-4	9,881	-0.04%
2019/12/02	7	42.20	10	42.20	42.10	-3	9,907	-0.03%
2019/11/29	8	43.45	4	43.46	43.10	4	9,912	0.04%
2019/11/28	15	43.91	1	43.65	43.60	14	9,973	0.14%
2019/11/27	4	43.95	1	44.10	44.00	3	10,066	0.03%
2019/11/26	13	43.92	3	44.10	43.80	10	10,142	0.10%
2019/11/25	1	43.20	12	43.51	43.70	-11	10,121	-0.11%
2019/11/22	6	43.33	3	42.97	42.85	3	10,146	0.03%
2019/11/21	5	42.92	7	43.06	43.30	-2	10,169	-0.02%
2019/11/20	12	44.00	4	44.60	43.60	8	10,174	0.08%
2019/11/19	16	45.13	2	45.65	45.00	14	10,175	0.14%
2019/11/18	4	45.64	2	45.63	45.45	2	10,285	0.02%
2019/11/15	4	45.14	5	45.39	45.15	-1	10,529	-0.01%
2019/11/14	18	45.58	11	45.76	44.60	7	10,787	0.06%
2019/11/13	19	45.42	3	45.27	45.00	16	10,608	0.15%
2019/11/12	7	45.94	7	45.82	46.15	0	10,685	0.00%
2019/11/11	12	45.26	10	45.78	46.20	2	10,689	0.02%
2019/11/08	8	45.68	12	45.49	45.80	-4	10,661	-0.04%
2019/11/07	11	43.79	12	43.53	43.80	-1	10,518	-0.01%
2019/11/06	1	44.20	4	44.44	43.90	-3	10,756	-0.03%
2019/11/05	3	44.75	1	44.60	44.80	2	10,814	0.02%
2019/11/04	5	44.97	1	44.55	44.55	4	10,889	0.04%
2019/11/01	3	44.78	3	44.75	45.10	0	10,937	0.00%
2019/10/31	7	45.36	2	44.75	44.65	5	11,096	0.05%
2019/10/30	1	45.15	8	44.95	45.80	-7	11,260	-0.06%
2019/10/29	1	43.95	2	44.33	43.90	-1	11,419	-0.01%
2019/10/28	3	44.55	0	0.00	44.45	3	11,889	0.03%
2019/10/25	2	43.68	1	43.80	44.00	1	12,331	0.01%
2019/10/24	0	0.00	5	44.47	44.50	-5	12,331	-0.04%
2019/10/23	19	46.03	21	45.67	44.25	-2	12,367	-0.02%
2019/10/22	3	44.65	4	44.81	44.65	-1	12,109	-0.01%
2019/10/21	6	44.31	63	44.48	44.15	-57	12,029	-0.47%
2019/10/18	5	44.09	6	44.12	44.25	-1	11,964	-0.01%
2019/10/17	8	43.97	140	44.12	43.95	-132	11,898	-1.11%	大賣/鉅額交易
2019/10/16	6	42.89	4	42.81	43.05	2	11,706	0.02%
2019/10/15	8	42.73	16	42.95	43.00	-8	11,656	-0.07%
2019/10/14	121	41.20	1	40.80	41.05	120	11,486	1.04%	大買/鉅額交易
2019/10/09	1	39.90	1	38.80	40.00	0	11,506	0.00%
2019/10/08	13	39.70	1	39.60	39.40	12	11,470	0.10%
2019/10/07	0	0.00	2	40.90	40.50	-2	11,391	-0.02%
2019/10/04	75	40.82	12	40.35	40.30	63	11,366	0.55%
2019/10/03	6	40.88	0	0.00	40.95	6	11,301	0.05%
2019/10/02	1	41.20	1	41.50	41.50	0	11,253	0.00%
2019/10/01	3	41.07	0	0.00	40.80	3	11,251	0.03%
2019/09/27	2	41.55	1	42.25	40.75	1	11,202	0.01%
2019/09/26	14	43.30	12	43.90	42.90	2	11,061	0.02%
2019/09/25	15	43.50	19	43.61	44.40	-4	10,781	-0.04%
2019/09/24	14	43.96	15	43.54	42.30	-1	10,420	-0.01%
2019/09/23	3	41.92	24	42.66	43.00	-21	9,990	-0.21%
2019/09/20	12	40.48	10	40.60	40.50	2	9,512	0.02%
2019/09/19	1	40.35	33	40.49	40.90	-32	9,340	-0.34%
2019/09/18	0	0.00	2	39.48	39.30	-2	9,139	-0.02%
2019/09/16	0	0.00	1	38.95	38.95	-1	9,198	-0.01%
2019/09/12	8	38.83	0	0.00	38.80	8	9,263	0.09%
2019/09/10	8	38.35	7	38.49	38.45	1	9,456	0.01%
2019/09/09	2	39.30	1	38.80	38.80	1	9,595	0.01%
2019/09/06	1	39.80	2	40.43	39.85	-1	9,703	-0.01%
2019/09/05	1	40.70	5	40.21	40.20	-4	9,706	-0.04%
2019/09/04	0	0.00	1	39.45	39.45	-1	9,843	-0.01%
2019/09/03	3	39.50	3	39.77	39.25	0	9,840	0.00%
2019/09/02	8	39.73	6	39.95	40.00	2	9,811	0.02%
2019/08/30	11	39.53	13	39.59	39.30	-2	9,798	-0.02%
2019/08/29	3	38.87	2	39.10	39.30	1	9,735	0.01%
2019/08/28	8	38.57	29	38.44	38.40	-21	9,662	-0.22%
2019/08/27	7	39.52	3	39.40	39.05	4	9,707	0.04%
2019/08/26	8	39.18	5	38.85	38.85	3	9,759	0.03%
2019/08/23	16	40.29	34	40.38	40.30	-18	9,702	-0.19%
2019/08/22	29	40.73	24	40.55	40.25	5	9,635	0.05%
2019/08/21	38	40.31	23	40.28	40.40	15	9,495	0.16%
2019/08/20	85	41.24	17	41.29	40.95	68	9,382	0.72%
2019/08/19	13	41.85	12.1	41.36	42.10	0.9	9,110	0.01%
2019/08/16	10	39.66	8	39.69	39.40	2	8,779	0.02%
2019/08/15	12	39.02	1	39.20	39.30	11	8,662	0.13%
2019/08/14	12	38.48	114	38.32	38.85	-102	8,454	-1.21%	大賣/鉅額交易
2019/08/13	8	38.52	6	38.74	38.15	2	8,299	0.02%
2019/08/12	1	37.15	3.1	37.73	38.25	-2.1	8,147	-0.03%
2019/08/08	103	37.21	17	37.39	37.45	86	8,101	1.06%	大買/
2019/08/07	2	36.70	0	0.00	35.80	2	7,973	0.03%
2019/08/06	2	35.25	5	33.80	36.50	-3	7,923	-0.04%
2019/08/05	1	36.55	0	0.00	35.50	1	7,981	0.01%
2019/08/02	8	35.78	15	36.37	36.10	-7	8,069	-0.09%
2019/08/01	34	39.13	28	38.13	37.80	6	7,916	0.08%
2019/07/31	8	37.86	3	37.68	37.60	5	7,619	0.07%
2019/07/29	45	38.96	47	39.25	40.10	-2	7,321	-0.03%
2019/07/26	17	38.04	9	38.01	38.00	8	6,850	0.12%
2019/07/25	0	0.00	35	34.60	35.20	-35	6,447	-0.54%
2019/07/24	0	0.00	1	34.45	34.70	-1	6,379	-0.02%
2019/07/23	2	34.45	19	33.52	33.95	-17	6,406	-0.27%
2019/07/19	3	32.15	1	32.40	32.65	2	6,510	0.03%
2019/07/18	6	32.11	3	31.85	31.75	3	6,642	0.05%
2019/07/17	0	0.00	2	31.83	31.90	-2	6,756	-0.03%
2019/07/16	0	0.00	4	31.85	31.60	-4	7,109	-0.06%
2019/07/15	31	32.65	30	32.65	32.65	1	7,539	0.01%
2019/07/12	2	32.35	5	32.11	32.75	-3	7,870	-0.04%
2019/07/11	0	0.00	2	32.00	31.80	-2	8,403	-0.02%
2019/07/10	0	0.00	1	31.85	31.95	-1	8,466	-0.01%
2019/07/08	0	0.00	6	31.90	31.90	-6	8,879	-0.07%
2019/07/05	16	32.40	0	0.00	32.15	16	8,917	0.18%
2019/07/04	1	32.15	5	32.31	32.10	-4	8,912	-0.04%
2019/07/03	4	31.60	0	0.00	31.70	4	8,946	0.04%
2019/07/02	0	0.00	15	32.24	31.90	-15	8,987	-0.17%
2019/07/01	11	31.79	2	31.70	31.80	9	8,977	0.10%
2019/06/28	0	0.00	2	31.15	31.05	-2	8,994	-0.02%
2019/06/27	2	31.50	2	31.38	31.40	0	9,042	0.00%
2019/06/26	0	0.00	2	30.73	30.95	-2	9,017	-0.02%
2019/06/21	14	31.49	1	30.90	30.90	13	9,083	0.14%
2019/06/20	9	31.97	6	31.76	31.55	3	9,042	0.03%
2019/06/19	1	31.50	1	31.35	31.35	0	9,019	0.00%
2019/06/18	5	31.28	9	31.13	30.90	-4	9,012	-0.04%
2019/06/17	3	31.67	4	31.54	31.65	-1	8,960	-0.01%
2019/06/14	8	31.29	11	31.25	31.70	-3	8,869	-0.03%
2019/06/13	4	30.88	6	30.90	30.30	-2	8,784	-0.02%
2019/06/12	3	30.95	3	30.93	30.95	0	8,635	0.00%
2019/06/11	4	31.00	4	31.06	30.90	0	8,568	0.00%
2019/06/10	1	29.65	3	29.57	29.70	-2	8,327	-0.02%
2019/06/06	4	29.29	3	29.05	29.00	1	8,299	0.01%
2019/06/05	7	29.97	7	29.49	29.45	0	8,346	0.00%
2019/06/04	0	0.00	1	29.85	29.45	-1	8,333	-0.01%
2019/06/03	2	29.13	1	29.10	29.30	1	8,318	0.01%
2019/05/31	6	29.53	12	29.56	29.50	-6	8,284	-0.07%
2019/05/30	12	28.83	7	29.09	29.10	5	8,178	0.06%
2019/05/29	2	27.93	1	28.30	28.50	1	8,066	0.01%
2019/05/27	5	28.30	2	28.45	28.40	3	8,120	0.04%
2019/05/24	7	28.97	1	28.80	28.80	6	8,229	0.07%
2019/05/23	1	28.45	0	0.00	28.30	1	8,526	0.01%
2019/05/22	7	29.24	6	29.27	29.30	1	8,768	0.01%
2019/05/21	4	28.00	2	28.08	28.35	2	8,744	0.02%
2019/05/20	2	29.23	0	0.00	28.80	2	8,639	0.02%
2019/05/17	0	0.00	10	30.00	29.30	-10	8,650	-0.12%
2019/05/16	8	30.29	2	29.65	29.65	6	8,642	0.07%
2019/05/15	5	30.04	8	30.06	30.40	-3	8,664	-0.03%
2019/05/14	12	28.90	11	29.22	29.40	1	8,779	0.01%
2019/05/13	1	28.80	0	0.00	28.80	1	8,781	0.01%
2019/05/10	15	30.22	13	29.34	29.30	2	8,700	0.02%
2019/05/09	6	30.84	2	29.80	29.85	4	8,496	0.05%
2019/05/08	8	31.71	4	31.71	32.60	4	8,255	0.05%
2019/05/07	0	0.00	1	31.90	31.90	-1	8,191	-0.01%
2019/05/06	2	31.38	1	31.70	31.20	1	8,176	0.01%
2019/05/03	8	32.14	6	32.13	32.20	2	8,101	0.02%
2019/05/02	1	32.00	0	0.00	31.65	1	8,021	0.01%
2019/04/29	1	32.90	0	0.00	32.50	1	7,864	0.01%
2019/04/26	4	32.43	4	32.18	31.95	0	7,719	0.00%
2019/04/25	4	32.61	5	32.66	33.00	-1	7,569	-0.01%
2019/04/24	9	34.37	8	34.23	33.40	1	7,424	0.01%
2019/04/23	2	33.83	1	33.85	34.05	1	7,217	0.01%
2019/04/22	18	34.73	20	34.59	34.90	-2	7,052	-0.03%
2019/04/19	5	33.24	2	32.78	33.90	3	6,699	0.04%
2019/04/18	3	31.48	14	31.74	31.05	-11	6,335	-0.17%
2019/04/17	13	30.22	31.1	30.82	30.90	-18.1	5,978	-0.30%
2019/04/16	3	28.83	4	29.00	29.10	-1	5,326	-0.02%
2019/04/15	4	28.70	15	28.92	29.05	-11	5,228	-0.21%
2019/04/12	14	27.93	11	27.86	28.55	3	4,942	0.06%
2019/04/11	0	0.00	6	27.94	27.40	-6	4,789	-0.13%
2019/04/09	0	0.00	6	28.13	28.15	-6	4,694	-0.13%
2019/04/08	0	0.00	32	27.71	27.60	-32	4,598	-0.70%
2019/04/03	12	27.40	6	27.50	27.55	6	4,525	0.13%
2019/04/02	29	27.41	2	27.38	27.30	27	4,451	0.61%
2019/04/01	0	0.00	2	26.75	26.85	-2	4,335	-0.05%
2019/03/29	2	26.25	1	26.20	26.20	1	4,264	0.02%
2019/03/28	1	26.00	31	26.54	26.00	-30	4,270	-0.70%
2019/03/27	4	26.53	2	26.45	26.40	2	4,278	0.05%
2019/03/26	2	26.88	10	26.78	26.70	-8	4,252	-0.19%
2019/03/25	10	27.30	0	0.00	27.30	10	4,195	0.24%
2019/03/22	1	27.75	0	0.00	27.85	1	4,192	0.02%
2019/03/21	1	27.50	7	27.35	27.60	-6	4,118	-0.15%
2019/03/20	1	26.80	1	26.90	26.80	0	4,111	0.00%
2019/03/19	2	26.78	1	26.70	26.70	1	4,115	0.02%
2019/03/18	32	27.26	4	26.98	27.15	28	4,094	0.68%
2019/03/15	5	26.45	0	0.00	26.35	5	4,022	0.12%
2019/03/14	2	26.25	1	26.10	26.10	1	4,034	0.02%
2019/03/13	1	26.35	0	0.00	26.35	1	4,123	0.02%
2019/03/12	4	26.24	1	26.15	26.15	3	4,166	0.07%
2019/03/11	9	26.01	2	26.08	26.05	7	4,319	0.16%
2019/03/08	1	25.60	0	0.00	25.90	1	4,399	0.02%
2019/03/07	1	26.35	22	26.54	26.25	-21	4,515	-0.47%
2019/03/06	0	0.00	6	27.00	26.85	-6	4,539	-0.13%
2019/03/05	6	26.95	6	27.05	26.80	0	4,631	0.00%
2019/03/04	7	27.18	1	27.15	27.20	6	4,629	0.13%
2019/02/27	6	26.87	3	26.98	26.95	3	4,627	0.06%
2019/02/26	5	27.90	3	27.55	27.55	2	4,598	0.04%
2019/02/25	10	28.07	18	28.02	28.00	-8	4,602	-0.17%
2019/02/22	19	28.43	6	28.42	27.90	13	4,499	0.29%
2019/02/21	2	26.75	17	26.60	28.10	-15	4,163	-0.36%
2019/02/20	10	26.30	4	26.31	26.10	6	3,902	0.15%
2019/02/19	1	26.10	7	26.14	26.10	-6	3,977	-0.15%
2019/02/18	9	26.09	13	26.24	26.20	-4	3,985	-0.10%
2019/02/15	15	25.67	4	25.60	25.70	11	3,985	0.28%
2019/02/14	11	26.24	3	26.65	26.10	8	3,947	0.20%
2019/02/13	19	25.77	14	25.86	26.15	5	3,840	0.13%
2019/02/12	3	24.77	5	24.86	25.20	-2	3,643	-0.05%
2019/01/30	2	24.00	0	0.00	23.90	2	3,717	0.05%
2019/01/28	1	24.30	1	24.10	24.10	0	3,878	0.00%
2019/01/18	2	24.08	2	23.90	23.90	0	4,541	0.00%
2019/01/15	1	24.05	1	23.90	23.90	0	4,683	0.00%
2019/01/14	0	0.00	1	23.85	23.90	-1	4,704	-0.02%
2019/01/11	17	23.89	4	23.85	23.85	13	4,732	0.27%
2019/01/10	7	24.29	2	24.58	24.30	5	4,712	0.11%
2019/01/04	0	0.00	1	22.40	22.40	-1	4,684	-0.02%
2018/12/27	0	0.00	10	23.20	22.95	-10	5,018	-0.20%
2018/12/21	0	0.00	5	23.25	23.60	-5	5,109	-0.10%
2018/12/20	10	23.15	0	0.00	23.05	10	5,091	0.20%
2018/12/18	7	23.97	2	23.90	23.90	5	5,102	0.10%
2018/12/17	1	24.35	0	0.00	24.50	1	5,194	0.02%
2018/12/13	2	24.30	2	24.50	24.30	0	5,184	0.00%
2018/12/12	0	0.00	1	24.40	24.60	-1	5,146	-0.02%
2018/12/11	1	23.90	3	23.95	23.95	-2	5,149	-0.04%
2018/12/10	3	24.00	6	24.12	24.10	-3	5,198	-0.06%
2018/12/07	5	24.85	0	0.00	24.75	5	5,196	0.10%
2018/12/06	6	24.48	3	24.43	24.05	3	5,199	0.06%
2018/12/05	1	25.00	0	0.00	25.60	1	5,157	0.02%
2018/12/04	14	26.05	4	26.35	25.85	10	5,252	0.19%
2018/12/03	4	25.73	5	25.83	25.65	-1	5,211	-0.02%
2018/11/30	4	24.58	6	24.53	24.65	-2	5,075	-0.04%
2018/11/29	3	24.17	6	24.13	23.85	-3	4,932	-0.06%
2018/11/28	9	23.75	3	23.98	23.85	6	4,935	0.12%
2018/11/27	2	23.45	2	23.55	23.55	0	4,931	0.00%
2018/11/23	2	23.40	2	23.30	23.30	0	5,149	0.00%
2018/11/22	2	23.50	0	0.00	23.40	2	5,337	0.04%
2018/11/21	2	23.85	2	24.05	24.05	0	5,764	0.00%
2018/11/20	3	23.70	4	23.70	23.70	-1	5,998	-0.02%
2018/11/19	2	23.73	2	23.70	23.70	0	6,020	0.00%
2018/11/16	5	23.84	10	23.70	23.40	-5	6,028	-0.08%
2018/11/15	4	23.25	2	23.45	23.45	2	5,927	0.03%
2018/11/14	6	23.58	3	23.43	23.50	3	5,954	0.05%
2018/11/13	2	22.60	2	23.20	23.20	0	5,926	0.00%
2018/11/12	2	22.88	3	22.98	22.85	-1	6,002	-0.02%
2018/11/09	0	0.00	3	23.20	23.20	-3	6,082	-0.05%
2018/11/08	9	23.20	4	23.21	23.00	5	6,121	0.08%
2018/11/06	3	23.00	3	22.35	22.20	0	6,058	0.00%
2018/11/05	4	22.88	3	23.17	23.30	1	6,068	0.02%
2018/11/02	3	23.88	2	23.40	23.40	1	6,019	0.02%
2018/11/01	6	21.28	6	21.86	22.45	0	5,798	0.00%
2018/10/31	1	21.35	0	0.00	21.10	1	5,804	0.02%
2018/10/30	2	20.08	2	20.20	20.10	0	5,880	0.00%
2018/10/26	2	19.60	2	19.90	19.50	0	5,994	0.00%
2018/10/25	5	19.58	7	19.06	19.05	-2	6,049	-0.03%
2018/10/24	2	20.33	4	20.70	20.50	-2	6,087	-0.03%
2018/10/23	4	20.85	0	0.00	20.45	4	6,132	0.07%
2018/10/19	3	20.67	3	20.85	20.90	0	6,444	0.00%
2018/10/18	1	21.50	1	21.60	21.50	0	6,626	0.00%
2018/10/17	8	22.08	16	21.76	21.50	-8	6,694	-0.12%
2018/10/16	10	21.23	8	21.28	21.20	2	6,683	0.03%
2018/10/15	9	21.16	4	20.85	20.85	5	6,739	0.07%
2018/10/12	1	20.75	1	20.75	21.20	0	6,752	0.00%
2018/10/11	0	0.00	5	20.71	20.60	-5	6,849	-0.07%
2018/10/05	2	23.10	1	23.15	23.15	1	7,080	0.01%
2018/09/28	1	26.10	1	25.90	26.15	0	7,440	0.00%
2018/09/27	1	26.75	1	26.55	26.15	0	7,608	0.00%
2018/09/26	0	0.00	1	26.55	26.45	-1	7,871	-0.01%
2018/09/25	1	26.75	0	0.00	26.55	1	8,826	0.01%
2018/09/21	0	0.00	3	26.73	26.90	-3	9,259	-0.03%
2018/09/19	0	0.00	2	25.73	25.65	-2	9,365	-0.02%
2018/09/18	2	25.75	1	25.75	25.70	1	9,513	0.01%
2018/09/17	6	26.58	4	26.84	26.55	2	9,530	0.02%
2018/09/14	1	25.90	1	26.35	26.40	0	9,515	0.00%
2018/09/12	1	25.90	1	25.40	25.70	0	9,595	0.00%
2018/09/11	23	26.03	23	25.95	26.25	0	9,675	0.00%
2018/09/10	18	25.58	16	25.59	25.25	2	9,667	0.02%
2018/09/07	5	26.90	2	27.15	26.70	3	9,577	0.03%
2018/09/03	1	28.90	2	28.83	28.80	-1	9,749	-0.01%
2018/08/30	0	0.00	2	29.30	29.50	-2	10,169	-0.02%
2018/08/29	5	29.39	3	29.62	29.70	2	10,391	0.02%
2018/08/28	35	29.46	31	28.56	28.55	4	10,290	0.04%
2018/08/27	3	27.15	3	27.37	29.20	0	9,920	0.00%
2018/08/24	11	26.35	14	26.52	26.55	-3	9,832	-0.03%
2018/08/23	6	26.31	8	26.36	26.20	-2	10,176	-0.02%
2018/08/22	16	25.93	5	26.06	26.10	11	10,451	0.11%
2018/08/21	6	26.28	5	26.49	26.10	1	10,782	0.01%
2018/08/20	2	26.20	3	26.40	26.40	-1	11,334	-0.01%
2018/08/17	4	26.78	3	27.00	26.45	1	11,913	0.01%
2018/08/16	2	27.30	4	27.23	27.30	-2	12,388	-0.02%
2018/08/15	2	26.10	2	26.13	26.30	0	12,761	0.00%
2018/08/14	2	26.30	5	26.86	27.20	-3	12,882	-0.02%
2018/08/13	2	26.55	3	26.70	26.20	-1	13,082	-0.01%
2018/08/10	3	28.15	0	0.00	28.15	3	13,043	0.02%
2018/08/09	2	28.75	2	28.85	28.85	0	13,139	0.00%
2018/08/08	4	29.03	4	29.26	28.55	0	13,262	0.00%
2018/08/07	2	29.03	2	29.03	29.25	0	13,330	0.00%
2018/08/06	31	28.40	3	29.12	28.85	28	13,475	0.21%
2018/08/02	2	27.80	0	0.00	27.85	2	13,499	0.01%
2018/08/01	3	28.85	1	28.75	28.75	2	13,583	0.01%
2018/07/31	1	28.50	1	28.85	28.75	0	13,850	0.00%
2018/07/27	4	29.14	1	29.50	29.50	3	13,909	0.02%
2018/07/26	2	29.00	16	29.33	29.55	-14	13,809	-0.10%
2018/07/25	1	28.50	12	28.30	28.60	-11	13,605	-0.08%
2018/07/24	3	27.10	13	27.21	27.30	-10	13,400	-0.07%
2018/07/23	2	26.35	1	25.95	26.70	1	13,305	0.01%
2018/07/20	10	25.99	0	0.00	25.45	10	13,244	0.08%
2018/07/19	3	26.30	0	0.00	26.25	3	13,169	0.02%
2018/07/18	7	27.29	0	0.00	26.30	7	13,140	0.05%
2018/07/17	2	27.70	7	28.50	28.35	-5	12,987	-0.04%
2018/07/16	5	28.56	5	28.51	27.95	0	12,827	0.00%
2018/07/13	10	28.89	4	29.45	28.70	6	12,747	0.05%
2018/07/12	6	29.18	1	29.00	29.70	5	12,715	0.04%
2018/07/11	1	29.00	2	28.68	28.55	-1	12,623	-0.01%
2018/07/10	1	29.00	3	28.87	29.00	-2	12,559	-0.02%
2018/07/09	4	28.88	19	28.75	28.75	-15	12,554	-0.12%
2018/07/06	39	30.40	38	29.02	28.95	1	12,464	0.01%
2018/07/05	3	31.70	2	29.83	29.80	1	12,239	0.01%
2018/07/04	6	32.33	7	32.04	32.00	-1	12,022	-0.01%
2018/07/03	36	33.81	39	33.72	31.40	-3	11,762	-0.03%
2018/07/02	8	32.31	11.4	32.38	33.05	-3.4	10,803	-0.03%
2018/06/29	1	28.50	14	30.25	30.05	-13	10,327	-0.13%
2018/06/28	1	28.85	3	28.50	28.10	-2	10,164	-0.02%
2018/06/27	1	29.50	1	29.00	28.70	0	10,090	0.00%
2018/06/26	1	28.30	1	28.95	29.20	0	9,925	0.00%
2018/06/25	0	0.00	1	28.85	28.00	-1	9,866	-0.01%
2018/06/22	8	29.16	0	0.00	28.75	8	9,839	0.08%
2018/06/21	2	29.60	14	29.71	30.20	-12	9,781	-0.12%
2018/06/20	13	28.10	8	28.00	28.00	5	9,678	0.05%
2018/06/15	5	30.00	0	0.00	30.05	5	9,513	0.05%
2018/06/14	4	30.53	35	31.53	30.40	-31	9,442	-0.33%
2018/06/13	5	30.00	20	30.54	30.55	-15	9,329	-0.16%
2018/06/11	1	31.15	72	31.22	31.15	-71	9,137	-0.78%
2018/06/08	13	30.25	28	30.31	30.60	-15	9,001	-0.17%
2018/06/07	24	32.26	7	31.76	30.40	17	8,896	0.19%
2018/06/06	6	29.97	23	30.67	31.20	-17	8,362	-0.20%
2018/06/05	0	0.00	11	28.80	28.85	-11	8,033	-0.14%
2018/06/04	4	30.11	4	30.19	29.75	0	7,931	0.00%
2018/06/01	4	29.03	15	29.13	29.15	-11	7,814	-0.14%
2018/05/31	11	30.71	24	30.58	29.15	-13	7,709	-0.17%
2018/05/30	6	30.00	4	29.83	30.40	2	7,314	0.03%
2018/05/29	93	30.62	10	30.82	30.05	83	6,991	1.19%
2018/05/28	82	30.03	21	30.45	31.60	61	6,615	0.92%
2018/05/25	24	28.10	5	28.36	28.80	19	6,007	0.32%
2018/05/24	35	26.42	31	26.47	27.20	4	5,375	0.07%
2018/05/23	8	24.54	3	24.53	24.75	5	4,844	0.10%
2018/05/22	1	24.05	0	0.00	23.55	1	4,373	0.02%
2018/05/21	0	0.00	1	23.50	23.35	-1	4,181	-0.02%
2018/05/18	2	22.30	7	22.27	22.20	-5	3,919	-0.13%
2018/05/16	2	22.45	73	22.53	22.90	-71	3,734	-1.90%
2018/05/14	5	21.45	5	21.40	21.70	0	3,452	0.00%
2018/05/11	24	21.80	5	21.59	20.80	19	3,201	0.59%
2018/05/10	17	21.17	25	21.18	21.40	-8	3,004	-0.27%
2018/05/09	22	20.95	36	20.83	21.25	-14	2,931	-0.48%
2018/05/08	19	20.72	24	21.17	20.25	-5	2,728	-0.18%
2018/05/07	0	0.00	32	19.85	20.05	-32	2,354	-1.36%
2018/05/04	1	18.25	11	18.49	18.25	-10	2,142	-0.47%
2018/05/03	2	17.88	0	0.00	18.20	2	2,095	0.10%
2018/05/02	9	17.72	5	17.91	18.10	4	2,070	0.19%
2018/04/25	2	16.93	0	0.00	16.90	2	2,097	0.10%
2018/04/24	0	0.00	10	17.00	16.90	-10	2,142	-0.47%
2018/04/20	10	17.90	0	0.00	17.80	10	2,226	0.45%
2018/04/19	20	17.95	0	0.00	17.95	20	2,248	0.89%
2018/04/18	20	18.33	7	18.34	17.85	13	2,290	0.57%
2018/04/17	2	17.65	5	18.50	18.35	-3	2,321	-0.13%
2018/04/13	6	18.15	1	18.10	18.00	5	2,320	0.22%
2018/04/12	1	17.80	0	0.00	17.85	1	2,371	0.04%
2018/03/31	2	17.85	0	0.00	17.90	2	3,036	0.07%
2018/03/28	3	17.93	1	18.05	17.90	2	3,581	0.06%
2018/03/27	3	18.07	1	18.15	18.10	2	3,704	0.05%
2018/03/26	3	17.82	5	17.87	17.95	-2	3,919	-0.05%
2018/03/23	2	17.53	2	17.73	17.90	0	4,247	0.00%
2018/03/20	2	18.55	0	0.00	18.55	2	5,551	0.04%
2018/03/16	4	19.15	2	19.15	19.00	2	5,824	0.03%
2018/03/14	0	0.00	3	19.05	18.95	-3	6,053	-0.05%
2018/03/13	3	19.05	0	0.00	19.05	3	6,068	0.05%
2018/03/12	2	18.80	2	18.80	18.80	0	6,081	0.00%
2018/03/09	2	18.95	0	0.00	18.85	2	6,117	0.03%
2018/03/08	2	18.80	0	0.00	18.80	2	6,110	0.03%
2018/03/01	1	18.90	0	0.00	18.90	1	6,203	0.02%
2018/02/27	1	18.85	0	0.00	18.85	1	6,240	0.02%
2018/02/26	0	0.00	5	19.45	19.30	-5	6,352	-0.08%
2018/02/23	15	19.65	2	19.55	19.70	13	6,531	0.20%
2018/02/22	0	0.00	4	18.50	18.60	-4	6,597	-0.06%
2018/02/21	2	18.80	0	0.00	18.80	2	6,850	0.03%
2018/02/09	2	17.05	0	0.00	17.35	2	7,004	0.03%
2018/02/06	12	17.73	2	17.75	17.65	10	6,970	0.14%
2018/02/01	12	20.50	0	0.00	20.40	12	6,967	0.17%
2018/01/29	0	0.00	2	20.35	20.35	-2	7,082	-0.03%
2018/01/26	2	20.40	6	20.37	20.40	-4	7,121	-0.06%
2018/01/24	7	20.14	2	20.48	20.30	5	7,191	0.07%
2018/01/23	2	20.70	0	0.00	20.30	2	7,367	0.03%
2018/01/22	0	0.00	4	20.85	20.70	-4	7,401	-0.05%
2018/01/19	10	21.00	0	0.00	21.00	10	7,427	0.13%
2018/01/18	0	0.00	2	21.68	21.45	-2	7,455	-0.03%
2018/01/17	6	21.66	3	21.70	21.50	3	7,445	0.04%
2018/01/16	2	21.00	0	0.00	20.95	2	7,459	0.03%
2018/01/15	14	21.35	0	0.00	21.00	14	7,507	0.19%
2018/01/12	10	21.50	3	21.55	21.40	7	7,587	0.09%
2018/01/11	0	0.00	2	21.60	21.65	-2	7,709	-0.03%
2018/01/10	3	20.85	0	0.00	20.85	3	7,950	0.04%
2018/01/08	2	21.50	0	0.00	20.70	2	8,145	0.02%
2018/01/05	12	21.79	2	21.65	21.65	10	8,371	0.12%
2018/01/04	4	22.63	15	22.19	22.55	-11	8,221	-0.13%
2018/01/03	0	0.00	1	21.65	21.45	-1	7,920	-0.01%
2018/01/02	1	21.60	3	21.40	21.45	-2	7,853	-0.03%