上海商銀 (5876)-國泰-高雄券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
45.40
漲跌
▲0.05
漲幅
+0.11%
成交量
2,271張
產業
上市金融類股
481人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

上海商銀 (5876)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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	5.2	45.41	0	0.00	45.35	5.2	8,940	0.06%
2024/06/13	0	0.00	1	45.75	45.55	-1	8,931	-0.01%
2024/06/12	8	45.42	5	45.58	45.50	3	9,032	0.03%
2024/06/11	5.2	45.82	0.1	46.10	45.50	5.1	9,062	0.06%
2024/06/07	0	0.00	0	46.20	46.20	0	9,047	0.00%
2024/06/06	0	0.00	1	46.05	45.95	-1	9,049	-0.01%
2024/06/04	0.2	45.73	2	45.70	45.80	-1.8	8,915	-0.02%
2024/06/03	10.2	45.49	7	45.70	45.95	3.2	8,821	0.04%
2024/05/31	2	46.05	4	46.23	46.05	-2	8,494	-0.02%
2024/05/30	7	45.67	6	45.88	45.60	1	7,656	0.01%
2024/05/29	5.5	45.91	0	0.00	45.55	5.5	7,523	0.07%
2024/05/28	2	46.10	6.1	46.36	46.50	-4.1	7,364	-0.06%
2024/05/27	43.6	46.09	2	46.48	46.00	41.6	7,305	0.57%
2024/05/24	95.8	46.62	1	47.10	46.40	94.8	7,154	1.33%
2024/05/23	1.4	46.97	3	47.30	47.45	-1.6	7,010	-0.02%
2024/05/22	0	0.00	8	47.46	47.80	-8	6,751	-0.12%
2024/05/21	0	46.88	0	0.00	47.25	0	6,474	0.00%
2024/05/20	0	0.00	0.8	47.29	47.50	-0.8	6,319	-0.01%
2024/05/17	2.2	46.27	2	46.50	46.10	0.2	5,982	0.00%
2024/05/16	0	0.00	6	46.71	46.90	-6	5,821	-0.10%
2024/05/15	1.1	46.29	1	46.30	46.25	0.1	5,672	0.00%
2024/05/14	1.2	46.02	0	0.00	45.90	1.2	5,605	0.02%
2024/05/09	0.2	46.20	0	0.00	46.35	0.2	5,493	0.00%
2024/05/08	0.2	46.50	0.1	46.55	46.70	0.1	5,490	0.00%
2024/05/07	0.2	46.36	0.1	46.65	46.70	0.1	5,457	0.00%
2024/05/06	0.2	46.71	0	0.00	46.90	0.2	5,398	0.00%
2024/05/03	0.1	47.00	0	0.00	47.00	0.1	5,332	0.00%
2024/05/02	0	0.00	1	46.50	46.95	-1	5,247	-0.02%
2024/04/30	0	0.00	2	46.35	46.45	-2	5,131	-0.04%
2024/04/29	0	0.00	3	45.47	46.40	-3	5,088	-0.06%
2024/04/26	9	45.14	7	45.24	45.05	2	5,005	0.04%
2024/04/25	2.2	45.17	2	45.38	45.20	0.2	5,001	0.00%
2024/04/24	3.2	45.66	0	0.00	45.75	3.2	4,969	0.06%
2024/04/23	0	45.80	0	0.00	45.85	0	5,048	0.00%
2024/04/22	0	0.00	11	45.62	45.55	-11	5,059	-0.22%
2024/04/19	9.2	45.01	0	0.00	45.00	9.2	5,005	0.18%
2024/04/18	0	0.00	1	46.25	46.05	-1	4,828	-0.02%
2024/04/17	2	45.83	1.6	45.99	46.40	0.4	4,808	0.01%
2024/04/16	0.4	46.28	0	0.00	46.10	0.4	4,882	0.01%
2024/04/15	0	47.10	0.2	47.54	47.40	-0.2	4,807	0.00%
2024/04/12	0.1	46.85	0	0.00	47.50	0.1	4,759	0.00%
2024/04/11	0.1	47.45	3	47.30	47.50	-2.9	4,686	-0.06%
2024/04/10	0	0.00	1.2	47.33	47.45	-1.2	4,670	-0.03%
2024/04/09	0	0.00	0	46.70	46.85	0	4,656	0.00%
2024/04/08	1	45.60	2	46.25	46.70	-1	4,660	-0.02%
2024/04/03	3.2	46.14	3.2	46.38	45.95	0	4,637	0.00%
2024/04/02	1	46.55	1	46.70	46.35	0	4,661	0.00%
2024/04/01	5.4	46.93	1	46.75	46.50	4.4	4,731	0.09%
2024/03/29	0	0.00	2	48.28	48.35	-2	4,637	-0.04%
2024/03/28	6	47.95	1.1	48.21	48.25	4.9	4,280	0.11%
2024/03/27	0	0.00	1	47.95	48.00	-1	4,031	-0.02%
2024/03/26	3	47.00	0	46.95	47.30	3	3,971	0.08%
2024/03/25	2	46.78	0	0.00	46.90	2	3,980	0.05%
2024/03/22	1	47.00	0	0.00	47.90	1	3,981	0.03%
2024/03/21	0	47.60	6.1	47.39	47.80	-6.1	3,893	-0.16%
2024/03/20	1	46.40	1	46.70	46.70	0	3,810	0.00%
2024/03/19	1	46.40	0	0.00	46.35	1	3,718	0.03%
2024/03/18	0	0.00	12.1	46.25	46.30	-12.1	3,617	-0.33%
2024/03/15	1	45.90	6	46.30	46.40	-5	3,598	-0.14%
2024/03/14	1	46.00	1.2	46.15	46.20	-0.2	3,455	-0.01%
2024/03/13	1	44.60	2.7	45.13	45.40	-1.7	3,384	-0.05%
2024/03/12	5	45.00	3	44.72	45.05	2	3,351	0.06%
2024/03/11	3	44.45	0	0.00	44.60	3	3,369	0.09%
2024/03/08	2.2	44.34	3	44.48	44.75	-0.8	3,436	-0.02%
2024/03/07	1.1	44.11	3	44.45	44.70	-1.9	3,473	-0.05%
2024/03/06	4	44.39	1	44.35	44.30	3	3,533	0.08%
2024/03/01	0	44.90	0	0.00	44.55	0	3,979	0.00%
2024/02/29	1	44.40	1	44.61	45.00	0	4,205	0.00%
2024/02/23	0	0.00	1	44.85	44.75	-1	4,406	-0.02%
2024/02/22	0	0.00	4	44.65	44.95	-4	4,516	-0.09%
2024/02/21	0	0.00	0	44.80	44.90	0	4,528	0.00%
2024/02/19	1	44.35	6	44.37	44.85	-5	4,645	-0.11%
2024/02/16	7	43.88	2	44.05	44.20	5	4,721	0.11%
2024/02/15	8	43.99	1	44.40	44.10	7	4,721	0.15%
2024/02/05	3	44.23	1	44.30	44.20	2	4,695	0.04%
2024/02/01	0.1	44.50	1	44.65	44.95	-0.9	4,698	-0.02%
2024/01/31	1	44.30	1	44.45	44.30	0	4,674	0.00%
2024/01/30	1.1	44.51	0	0.00	44.30	1.1	4,700	0.02%
2024/01/29	4	44.75	0	0.00	45.00	4	4,739	0.08%
2024/01/26	0	0.00	3.1	44.51	44.70	-3.1	4,812	-0.06%
2024/01/24	5	44.30	1	44.50	44.35	4	4,902	0.08%
2024/01/23	0	0.00	3	44.48	44.25	-3	4,944	-0.06%
2024/01/22	3.1	44.30	20	44.40	44.30	-16.9	5,007	-0.34%
2024/01/19	0	0.00	4.1	44.45	44.70	-4.1	5,061	-0.08%
2024/01/18	0.2	44.25	5	44.30	44.25	-4.8	5,077	-0.09%
2024/01/17	10	44.03	0	0.00	43.90	10	5,084	0.20%
2024/01/16	1	44.60	10	44.73	44.50	-9	4,999	-0.18%
2024/01/12	0	0.00	1	45.55	45.35	-1	5,002	-0.02%
2024/01/11	2	45.68	0	0.00	45.55	2	5,053	0.04%
2024/01/10	0	0.00	3.2	45.13	44.95	-3.2	5,037	-0.06%
2024/01/09	0	0.00	1.1	46.30	46.20	-1.1	4,926	-0.02%
2024/01/05	0	0.00	8	46.40	46.35	-8	4,930	-0.16%
2024/01/04	0	0.00	0	46.15	46.20	0	4,962	0.00%
2024/01/02	0	0.00	0.1	46.40	46.60	-0.1	5,052	0.00%
2023/12/29	1	46.80	0	0.00	46.80	1	5,093	0.02%
2023/12/28	0	46.65	5	46.70	46.85	-5	5,099	-0.10%
2023/12/26	0	0.00	5	45.80	45.75	-5	4,957	-0.10%
2023/12/25	0	0.00	1	45.30	45.45	-1	4,958	-0.02%
2023/12/22	0	0.00	1.1	45.30	45.35	-1.1	4,954	-0.02%
2023/12/21	1.4	44.77	8	45.11	45.20	-6.7	4,940	-0.13%
2023/12/20	2.1	45.08	10	45.11	45.15	-7.9	4,895	-0.16%
2023/12/19	4	45.25	1	45.30	45.40	3	4,875	0.06%
2023/12/18	1	45.40	2	45.63	45.80	-1	4,905	-0.02%
2023/12/15	2.1	45.58	1	45.85	45.55	1.1	4,900	0.02%
2023/12/07	0.1	45.80	0	0.00	45.70	0.1	4,865	0.00%
2023/12/06	0	0.00	1	46.55	46.35	-1	4,858	-0.02%
2023/12/05	0	0.00	2.3	46.27	45.90	-2.3	4,794	-0.05%
2023/12/04	1	45.50	3	46.17	46.10	-2	4,744	-0.04%
2023/12/01	0.2	45.65	1.1	45.97	46.00	-0.9	4,742	-0.02%
2023/11/28	1	45.75	0	0.00	45.45	1	4,347	0.02%
2023/11/27	0	0.00	41.3	46.60	45.75	-41.3	4,290	-0.96%
2023/11/22	0	45.80	4	46.20	45.70	-4	3,865	-0.10%
2023/11/21	0	0.00	1.1	46.35	46.30	-1.1	3,866	-0.03%
2023/11/20	0.1	45.80	6.3	45.72	45.95	-6.2	3,794	-0.16%
2023/11/17	0	45.60	5	45.70	45.80	-5	3,786	-0.13%
2023/11/16	0	0.00	9.5	45.43	45.55	-9.5	3,728	-0.25%
2023/11/15	0	0.00	0.2	44.90	45.05	-0.2	3,667	0.00%
2023/11/14	0	0.00	1.2	44.76	44.80	-1.2	3,611	-0.03%
2023/11/13	0	0.00	0	44.80	44.80	0	3,676	0.00%
2023/11/10	0	0.00	0	44.75	44.75	0	3,692	0.00%
2023/11/08	0	0.00	1.4	44.66	44.85	-1.4	3,726	-0.04%
2023/11/07	0	0.00	2.1	44.70	44.90	-2.1	3,722	-0.06%
2023/11/06	0	0.00	5	44.52	44.65	-5	3,685	-0.14%
2023/11/03	0	0.00	0.2	44.10	44.60	-0.2	3,628	-0.01%
2023/11/02	0	0.00	11	44.08	44.00	-11	3,571	-0.31%
2023/11/01	10	43.70	13	43.48	43.55	-3	3,518	-0.09%
2023/10/31	1	42.70	1.2	42.95	42.90	-0.2	3,496	-0.01%
2023/10/30	3	43.27	1	42.80	42.70	2	3,504	0.06%
2023/10/26	0.1	42.85	0	0.00	42.85	0.1	3,433	0.00%
2023/10/25	2.1	42.90	7	43.07	43.00	-4.9	3,408	-0.14%
2023/10/24	7	42.59	2	42.75	42.95	5	3,391	0.15%
2023/10/23	6	42.75	1	42.75	42.65	5	3,378	0.15%
2023/10/20	1	42.65	1	42.80	43.00	0	3,355	0.00%
2023/10/19	1	43.10	1.1	43.35	43.40	-0.1	3,321	0.00%
2023/10/18	0	0.00	16	43.69	43.70	-16	3,299	-0.49%
2023/10/17	2.1	43.59	1	43.65	43.50	1.1	3,293	0.03%
2023/10/16	0	0.00	0	43.90	44.05	0	3,334	0.00%
2023/10/13	7.1	43.60	0	0.00	43.50	7.1	3,381	0.21%
2023/10/12	0	0.00	1	44.40	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	33	44.08	44.35	-33	3,358	-0.98%
2023/10/06	2	43.15	2.3	43.00	43.40	-0.3	3,304	-0.01%
2023/10/05	3	42.48	2	42.65	42.40	1	3,278	0.03%
2023/10/04	2.5	42.39	0.1	42.80	42.45	2.4	3,233	0.08%
2023/10/03	2.1	42.75	1	42.95	42.85	1.1	3,236	0.03%
2023/10/02	4.3	42.96	0	0.00	43.00	4.3	3,313	0.13%
2023/09/28	0	0.00	2	43.05	43.25	-2	3,496	-0.06%
2023/09/27	1.5	42.63	2	42.75	42.85	-0.5	3,506	-0.01%
2023/09/26	3	42.65	1	42.80	42.60	2	3,530	0.06%
2023/09/25	1	42.75	2	42.93	42.95	-1	3,537	-0.03%
2023/09/21	3.1	43.12	1	43.40	42.65	2.1	3,592	0.06%
2023/09/20	0.6	43.44	3	43.57	43.55	-2.4	3,540	-0.07%
2023/09/18	0.1	43.50	0	0.00	43.35	0.1	3,574	0.00%
2023/09/15	3.1	43.55	0	0.00	43.65	3.1	3,639	0.08%
2023/09/14	0	0.00	5	43.30	43.70	-5	3,695	-0.14%
2023/09/13	1	42.65	2	42.90	42.65	-1	3,680	-0.03%
2023/09/12	0	0.00	3	42.77	42.80	-3	3,828	-0.08%
2023/09/11	1.2	42.67	0	0.00	42.55	1.2	3,848	0.03%
2023/09/08	11.3	42.64	10	42.50	42.65	1.3	3,842	0.03%
2023/09/07	0.3	42.60	2	42.63	42.60	-1.8	3,885	-0.05%
2023/09/06	6.3	42.40	0	0.00	42.20	6.3	3,886	0.16%
2023/09/05	6	42.78	0	0.00	42.70	6	3,837	0.16%
2023/09/04	3	42.87	0	0.00	43.00	3	3,832	0.08%
2023/09/01	0.2	43.20	1.3	43.08	43.30	-1.1	3,882	-0.03%
2023/08/31	1.2	42.56	0	0.00	42.60	1.2	3,892	0.03%
2023/08/30	1.1	42.71	0	0.00	42.80	1.1	3,829	0.03%
2023/08/29	0.8	42.96	0.6	42.90	43.20	0.2	3,868	0.01%
2023/08/28	0.1	43.00	2	42.93	43.00	-2	3,919	-0.05%
2023/08/25	6.5	42.34	0	42.50	42.40	6.5	5,038	0.13%
2023/08/24	1.2	42.10	6	42.68	42.80	-4.8	5,069	-0.09%
2023/08/23	2.1	42.06	0	42.30	42.10	2	5,143	0.04%
2023/08/22	1.1	42.35	0	0.00	42.20	1.1	5,221	0.02%
2023/08/18	3.3	42.41	1.1	42.45	42.50	2.2	5,340	0.04%
2023/08/17	6.6	41.96	0	0.00	42.00	6.6	5,352	0.12%
2023/08/16	6.4	42.46	0	0.00	42.35	6.4	5,309	0.12%
2023/08/15	1.2	43.05	1	42.95	42.95	0.2	5,328	0.00%
2023/08/14	3.2	43.37	0	0.00	43.10	3.2	5,348	0.06%
2023/08/11	1	43.75	0	0.00	43.75	1	5,402	0.02%
2023/08/10	2.3	43.93	0	44.05	43.85	2.3	5,421	0.04%
2023/08/08	1	44.35	3	44.25	44.10	-2	5,448	-0.04%
2023/08/07	0	0.00	1	44.20	44.35	-1	5,432	-0.02%
2023/08/04	1.2	43.97	0	0.00	43.95	1.2	5,476	0.02%
2023/08/02	6.3	43.98	0	44.05	43.85	6.2	5,465	0.11%
2023/08/01	1	44.50	2	44.25	44.50	-1	5,460	-0.02%
2023/07/31	15	44.07	10	44.05	44.05	5	5,505	0.09%
2023/07/28	5.2	44.16	0	0.00	44.25	5.2	5,510	0.09%
2023/07/27	1	44.45	22	44.49	44.50	-21	5,589	-0.38%
2023/07/26	15	44.15	1	44.25	44.40	14	5,657	0.25%
2023/07/25	0.2	43.95	1	43.85	43.85	-0.9	5,673	-0.01%
2023/07/24	5.2	43.67	0	0.00	43.50	5.2	5,727	0.09%
2023/07/21	5	44.01	0	0.00	43.90	5	5,730	0.09%
2023/07/20	0	0.00	17	44.41	44.40	-17	5,713	-0.30%
2023/07/19	9.5	44.47	0	0.00	44.30	9.5	5,683	0.17%
2023/07/18	5	44.68	6	44.84	45.05	-1	5,641	-0.02%
2023/07/17	8	44.60	0	0.00	44.70	8	5,588	0.14%
2023/07/14	0.5	44.36	0	0.00	44.40	0.5	5,600	0.01%
2023/07/13	0.1	43.80	1	44.25	43.95	-0.9	5,609	-0.02%
2023/07/12	1	43.55	1	43.75	43.75	0	5,571	0.00%
2023/07/11	1	43.40	1	43.65	43.50	0	5,576	0.00%
2023/07/10	26	43.69	0	0.00	43.35	26	5,570	0.47%
2023/07/07	8	43.17	2	43.38	43.35	6	5,520	0.11%
2023/07/06	26.2	43.98	4	44.25	43.40	22.2	5,453	0.41%
2023/07/05	4	46.05	5	46.05	46.05	-1	5,251	-0.02%
2023/07/04	10	45.94	5	45.90	46.15	5	5,194	0.10%
2023/07/03	2	45.75	1	45.60	45.90	1	5,182	0.02%
2023/06/30	3	45.52	0	0.00	45.40	3	5,212	0.06%
2023/06/29	5	45.58	0	0.00	45.65	5	5,183	0.10%
2023/06/28	1	45.40	0	45.55	45.45	1	5,186	0.02%
2023/06/27	6	45.45	0	0.00	45.45	6	5,187	0.12%
2023/06/26	2	45.55	0	0.00	45.45	2	5,194	0.04%
2023/06/21	9.5	45.72	0	0.00	45.70	9.5	5,195	0.18%
2023/06/20	6.9	45.99	0	0.00	45.70	6.9	5,185	0.13%
2023/06/19	0.3	46.30	0	0.00	46.45	0.3	5,079	0.01%
2023/06/16	13.6	45.45	5	45.85	45.70	8.6	5,043	0.17%
2023/06/15	0.1	46.50	0	0.00	46.40	0.1	4,907	0.00%
2023/06/14	1.2	46.41	0	0.00	46.40	1.2	5,088	0.02%
2023/06/13	1.1	46.22	0	0.00	46.25	1.1	5,115	0.02%
2023/06/12	0.1	46.45	0	0.00	46.25	0.1	5,126	0.00%
2023/06/08	0.1	46.40	0	0.00	46.20	0.1	5,296	0.00%
2023/06/07	0.1	46.65	0	0.00	46.55	0.1	5,374	0.00%
2023/06/06	0.1	46.10	1	46.00	46.25	-0.9	5,337	-0.02%
2023/06/05	1.1	45.68	21	45.79	45.80	-19.9	5,346	-0.37%
2023/06/02	11.1	45.31	1.1	45.51	45.40	10	5,328	0.19%
2023/06/01	12.2	45.45	0	0.00	45.45	12.2	5,281	0.23%
2023/05/31	15.4	45.71	0	0.00	45.15	15.4	5,230	0.29%
2023/05/30	2.1	45.81	0	0.00	46.00	2.1	4,133	0.05%
2023/05/29	0.1	46.05	7	45.93	45.85	-6.9	4,106	-0.17%
2023/05/26	12.1	45.61	0	0.00	45.80	12.1	4,062	0.30%
2023/05/25	1.1	46.15	0	0.00	45.95	1.1	3,994	0.03%
2023/05/24	0.1	46.60	0	0.00	46.85	0.1	3,914	0.00%
2023/05/23	5.1	46.85	0	0.00	47.05	5.1	3,877	0.13%
2023/05/22	0.1	47.30	0	0.00	47.50	0.1	3,863	0.00%
2023/05/19	0.1	47.15	0.1	46.95	47.30	0.1	3,841	0.00%
2023/05/18	0.1	47.05	1	47.10	47.15	-0.9	3,813	-0.02%
2023/05/17	0.1	46.40	1.7	47.03	47.00	-1.6	3,785	-0.04%
2023/05/16	0.1	46.50	0	0.00	46.55	0.1	3,707	0.00%
2023/05/15	0.1	46.40	0	0.00	46.40	0.1	3,714	0.00%
2023/05/12	0.1	46.00	0	46.35	46.20	0	3,720	0.00%
2023/05/11	0.1	46.35	2.1	46.45	46.50	-1.9	3,696	-0.05%
2023/05/10	0.1	46.45	0	0.00	46.50	0.1	3,679	0.00%
2023/05/09	0.1	46.40	1	46.50	46.50	-0.9	3,644	-0.03%
2023/05/08	5.1	45.96	10	46.20	46.35	-4.9	3,655	-0.13%
2023/05/05	0.1	46.10	15.1	46.00	46.20	-15.1	3,617	-0.42%
2023/05/03	12	45.49	0	0.00	45.50	12	3,585	0.34%
2023/05/02	11	46.07	0	0.00	46.00	11	3,576	0.31%
2023/04/28	0	46.40	10	46.35	46.45	-10	3,650	-0.27%
2023/04/27	15	46.05	0	0.00	46.00	15	3,683	0.41%
2023/04/26	0	46.85	0.1	46.55	46.80	-0.1	3,651	0.00%
2023/04/25	0.1	46.75	0	0.00	46.50	0.1	3,620	0.00%
2023/04/24	0	0.00	10	46.58	46.80	-10	3,618	-0.28%
2023/04/21	5	46.25	5	46.55	46.35	0	3,652	0.00%
2023/04/20	5	46.25	5	46.50	46.35	0	3,662	0.00%
2023/04/19	10	46.40	0	0.00	46.20	10	3,727	0.27%
2023/04/18	1.1	46.53	0	0.00	46.65	1.1	3,717	0.03%
2023/04/14	0	47.20	1	47.25	47.50	-1	3,787	-0.03%
2023/04/13	0	0.00	1.1	46.86	47.05	-1.1	3,780	-0.03%
2023/04/11	0	0.00	0	46.88	46.95	0	3,834	0.00%
2023/04/10	0	46.80	0	0.00	46.90	0	3,831	0.00%
2023/04/07	0	0.00	0	46.60	46.40	0	3,843	0.00%
2023/04/06	1	46.50	1	46.60	46.45	0	3,885	0.00%
2023/03/31	0	46.68	0	0.00	46.95	0	3,880	0.00%
2023/03/29	0	46.50	0	46.70	46.65	0	4,016	0.00%
2023/03/28	0	46.50	0	46.40	46.25	0	4,298	0.00%
2023/03/27	0	46.65	0	46.49	46.25	0	4,302	0.00%
2023/03/24	0	0.00	1	46.50	46.70	-1	4,362	-0.02%
2023/03/23	0	0.00	1	46.85	47.00	-1	4,333	-0.02%
2023/03/22	0	0.00	0.6	46.20	46.30	-0.6	4,334	-0.01%
2023/03/21	0	0.00	1.1	45.41	45.50	-1.1	4,374	-0.03%
2023/03/20	1	44.85	0.8	45.12	45.15	0.2	4,414	0.00%
2023/03/16	1	44.90	0	0.00	44.75	1	4,275	0.02%
2023/03/15	1	45.00	0	45.05	44.60	1	4,311	0.02%
2023/03/14	5.1	44.62	2	44.90	44.55	3.1	4,320	0.07%
2023/03/13	1.2	45.52	0	0.00	45.45	1.2	4,310	0.03%
2023/03/10	6.7	46.28	1	45.95	45.85	5.7	4,257	0.13%
2023/03/09	0	0.00	3	47.50	47.30	-3	4,265	-0.07%
2023/03/08	0	0.00	0.2	47.75	47.80	-0.2	4,446	0.00%
2023/03/06	0	0.00	3	47.50	47.80	-3	4,598	-0.07%
2023/03/03	2	47.15	0.4	47.26	47.30	1.6	4,629	0.04%
2023/03/01	0.1	47.45	0	0.00	47.45	0.1	4,730	0.00%
2023/02/23	0	0.00	1	47.85	47.85	-1	4,686	-0.02%
2023/02/22	1	47.10	0	47.40	47.65	1	4,721	0.02%
2023/02/21	4	47.70	0	47.60	47.80	4	4,739	0.08%
2023/02/20	0	0.00	4	47.60	47.80	-4	4,818	-0.08%
2023/02/17	2.1	46.90	1	47.25	47.15	1.1	4,885	0.02%
2023/02/16	1	47.38	1	47.20	47.10	0	4,995	0.00%
2023/02/15	1	46.90	0	47.30	46.80	1	5,097	0.02%
2023/02/14	0	0.00	0.6	47.27	47.30	-0.6	5,144	-0.01%
2023/02/13	0	0.00	0	47.20	47.15	0	5,237	0.00%
2023/02/09	0	0.00	1	46.95	46.95	-1	5,290	-0.02%
2023/02/08	1	46.70	0	46.85	46.85	1	5,363	0.02%
2023/02/06	1	46.70	0	0.00	46.60	1	5,497	0.02%
2023/02/03	0	47.10	0	0.00	47.20	0	5,540	0.00%
2023/02/02	0.1	46.73	0	0.00	46.75	0.1	5,620	0.00%
2023/02/01	0	0.00	1	47.00	47.10	-1	5,626	-0.02%
2023/01/31	3	46.87	0	0.00	46.60	3	5,647	0.05%
2023/01/30	1	47.94	21.4	47.69	47.95	-20.4	5,602	-0.36%
2023/01/17	0	0.00	3	46.98	47.10	-3	5,554	-0.05%
2023/01/16	0	0.00	2	46.72	46.80	-2	5,560	-0.04%
2023/01/13	0	0.00	2	46.53	46.35	-2	5,631	-0.04%
2023/01/12	0	46.25	1	46.30	46.40	-1	5,790	-0.02%
2023/01/11	1	46.30	0	46.35	46.25	1	5,846	0.02%
2023/01/10	1	45.90	1	46.05	46.15	0	5,860	0.00%
2023/01/09	0	0.00	9.1	45.88	46.25	-9.1	5,910	-0.15%
2023/01/06	3	45.28	2	45.50	45.25	1	5,947	0.02%
2023/01/05	0	0.00	18.1	45.25	45.50	-18.1	6,021	-0.30%
2023/01/04	0	0.00	43	44.84	44.95	-43	6,008	-0.72%
2023/01/03	2	43.70	19	44.27	44.25	-17	6,037	-0.28%
2022/12/30	5	44.17	8.1	44.28	44.05	-3.1	6,024	-0.05%
2022/12/29	7	43.81	3.1	43.67	43.90	3.9	6,044	0.07%
2022/12/28	2	44.15	3	44.25	44.15	-1	6,016	-0.02%
2022/12/27	22	44.20	5	44.31	44.25	17	6,015	0.28%
2022/12/26	1	44.10	6	44.06	44.05	-5	6,042	-0.08%
2022/12/23	6	44.08	4	44.06	44.25	2	6,076	0.03%
2022/12/22	3	44.28	15	44.30	44.45	-12	6,119	-0.20%
2022/12/21	20	43.73	9	43.88	43.75	11	6,124	0.18%
2022/12/20	62.2	44.77	77	44.81	44.50	-14.8	6,004	-0.25%
2022/12/19	1	46.85	1	47.00	47.00	0	5,745	0.00%
2022/12/16	3	47.30	5	47.76	47.40	-2	5,811	-0.03%
2022/12/15	4	47.98	5	48.23	48.00	-1	5,816	-0.02%
2022/12/14	3	47.93	23	48.18	48.20	-20	5,840	-0.34%
2022/12/13	1	47.70	1	47.90	47.10	0	5,819	0.00%
2022/12/12	3	47.47	3	47.75	47.60	0	5,774	0.00%
2022/12/09	1	47.70	1	47.90	47.80	0	5,835	0.00%
2022/12/08	8	47.68	6	47.91	48.05	2	5,842	0.03%
2022/12/07	0	0.00	16	47.93	47.90	-16	5,824	-0.27%
2022/12/06	2	47.13	3.1	47.42	46.80	-1.1	5,774	-0.02%
2022/12/05	13.7	47.37	2	47.25	47.05	11.7	5,756	0.20%
2022/12/02	11.7	48.28	2	48.35	48.20	9.7	5,675	0.17%
2022/12/01	30	48.94	8	48.96	48.95	22	5,692	0.39%
2022/11/30	0	0.00	7	48.31	50.80	-7	5,631	-0.12%
2022/11/28	1	45.80	5.2	46.33	46.40	-4.2	5,412	-0.08%
2022/11/25	1	45.85	1	46.00	46.50	0	5,397	0.00%
2022/11/23	1	45.06	1	45.35	45.80	0	5,521	0.00%
2022/11/22	0	44.93	0	0.00	45.05	0	5,497	0.00%
2022/11/21	0.1	44.80	0	0.00	45.10	0.1	5,451	0.00%
2022/11/18	1	44.80	0	0.00	44.85	1	5,443	0.02%
2022/11/17	0	45.47	0	0.00	45.35	0	5,402	0.00%
2022/11/16	2.1	45.81	0.1	45.85	45.80	2	5,377	0.04%
2022/11/15	0	0.00	0.1	46.45	46.40	-0.1	5,319	0.00%
2022/11/14	2	45.90	0	0.00	46.00	2	5,269	0.04%
2022/11/11	1	45.80	0	0.00	46.00	1	5,220	0.02%
2022/11/10	5	44.84	5	45.08	45.20	0	5,196	0.00%
2022/11/09	3	44.82	3	45.17	45.30	0	5,191	0.00%
2022/11/08	2	44.90	2	45.20	45.30	0	5,139	0.00%
2022/11/07	0.1	44.90	1	45.20	45.45	-0.9	5,097	-0.02%
2022/11/03	0	45.15	0	0.00	45.00	0	4,989	0.00%
2022/11/02	0	46.15	0	0.00	45.60	0	4,947	0.00%
2022/10/31	1.1	45.49	0	0.00	46.40	1.1	4,854	0.02%
2022/10/26	0	45.30	0	0.00	45.70	0	4,759	0.00%
2022/10/25	0	45.08	0	0.00	45.20	0	4,749	0.00%
2022/10/24	1	45.85	0	0.00	46.00	1	4,684	0.02%
2022/10/18	1	47.40	0	0.00	47.45	1	4,355	0.02%
2022/10/11	1.1	47.95	0	0.00	47.75	1.1	4,126	0.03%
2022/10/05	1	48.70	0	0.00	48.80	1	4,141	0.02%
2022/10/03	0.1	48.75	0	0.00	48.70	0.1	4,173	0.00%
2022/09/30	0	49.00	0	0.00	49.20	0	4,186	0.00%
2022/09/28	0	0.00	4	48.70	48.70	-4	4,233	-0.09%
2022/09/23	2	49.58	5	49.75	49.70	-3	4,288	-0.07%
2022/09/15	0	49.10	0	0.00	49.25	0	4,391	0.00%
2022/09/14	0	49.00	2	48.65	48.55	-2	4,391	-0.05%
2022/09/13	1	49.65	2	49.80	49.60	-1	4,417	-0.02%
2022/09/07	0.1	48.65	0	0.00	48.55	0.1	4,555	0.00%
2022/09/01	1	48.80	0	0.00	48.65	1	4,709	0.02%
2022/08/31	1	49.80	0	50.80	49.80	1	4,669	0.02%
2022/08/30	1.1	49.36	1	49.10	49.45	0.1	4,508	0.00%
2022/08/29	5	49.50	0	0.00	49.60	5	4,565	0.11%
2022/08/26	0	50.40	0	0.00	50.40	0	4,612	0.00%
2022/08/25	0	50.60	0	0.00	50.60	0	4,707	0.00%
2022/08/24	0	50.60	0	0.00	50.60	0	4,835	0.00%
2022/08/23	3	50.47	0	0.00	50.60	3	5,118	0.06%
2022/08/22	2	50.80	0	0.00	51.30	2	5,292	0.04%
2022/08/18	2.1	51.19	2	50.50	50.60	0.1	5,492	0.00%
2022/08/17	0	0.00	1.1	52.68	52.70	-1.1	5,609	-0.02%
2022/08/16	0	0.00	1	51.70	51.90	-1	5,638	-0.02%
2022/08/15	1.1	51.90	0	0.00	52.00	1.1	5,750	0.02%
2022/08/12	1	52.59	0.7	52.00	52.70	0.3	5,799	0.00%
2022/08/11	0.1	52.80	0	0.00	53.00	0.1	5,837	0.00%
2022/08/09	0	0.00	0.1	51.80	52.10	-0.1	5,848	0.00%
2022/08/08	0	0.00	1	51.20	51.60	-1	5,858	-0.02%
2022/08/05	0	0.00	11	50.82	51.10	-11	5,863	-0.19%
2022/08/04	0	0.00	1	50.40	49.90	-1	5,845	-0.02%
2022/08/03	0	50.30	0.3	49.90	50.10	-0.3	5,867	0.00%
2022/08/02	5	49.70	0	0.00	49.90	5	5,874	0.09%
2022/08/01	0	0.00	1	50.50	50.50	-1	5,872	-0.02%
2022/07/29	5	49.90	0	0.00	50.10	5	5,896	0.08%
2022/07/28	0	0.00	1	49.90	49.95	-1	5,884	-0.02%
2022/07/27	3	49.48	2.5	49.64	49.90	0.5	5,873	0.01%
2022/07/26	0.1	49.85	0	0.00	49.80	0.1	5,840	0.00%
2022/07/25	1	49.10	0	0.00	49.30	1	5,842	0.02%
2022/07/19	1	48.00	3	48.27	48.05	-2	5,911	-0.03%
2022/07/18	5	47.66	6	47.63	48.00	-1	5,918	-0.02%
2022/07/15	2	47.48	0	0.00	47.45	2	5,905	0.03%
2022/07/14	1	48.25	0	0.00	48.60	1	5,921	0.02%
2022/07/12	10	48.50	0	0.00	48.80	10	5,845	0.17%
2022/07/11	1	49.46	0	0.00	49.75	1	5,806	0.02%
2022/07/08	0	0.00	1	49.80	49.80	-1	5,820	-0.02%
2022/07/07	2	49.58	0	0.00	49.70	2	5,819	0.03%
2022/07/06	1	51.10	2	52.00	51.10	-1	5,763	-0.02%
2022/07/05	1	52.40	3	52.80	52.50	-2	5,743	-0.03%
2022/07/04	2	52.00	5	52.44	52.40	-3	5,690	-0.05%
2022/07/01	1	52.60	3	53.03	52.00	-2	5,695	-0.04%
2022/06/30	1	53.20	7.2	53.16	53.10	-6.2	5,711	-0.11%
2022/06/29	0	0.00	6	54.63	54.50	-6	5,651	-0.11%
2022/06/28	0	0.00	3	54.70	54.40	-3	5,611	-0.05%
2022/06/27	3	54.80	9	54.60	54.30	-6	5,655	-0.11%
2022/06/24	1	54.40	1	53.70	53.90	0	5,613	0.00%
2022/06/23	1	54.10	5	53.88	54.00	-4	5,552	-0.07%
2022/06/22	0	0.00	2	53.05	52.90	-2	5,471	-0.04%
2022/06/21	0	0.00	9	53.04	53.10	-9	5,509	-0.16%
2022/06/20	1	52.70	1	52.50	51.80	0	5,533	0.00%
2022/06/17	2	52.20	2	52.05	52.20	0	5,488	0.00%
2022/06/16	2	52.55	3.1	52.87	52.50	-1.1	5,422	-0.02%
2022/06/15	6	52.35	1	52.30	52.30	5	5,447	0.09%
2022/06/14	0	0.00	166	51.00	51.40	-166	5,455	-3.04%	大賣/鉅額交易
2022/06/13	2	51.00	0	0.00	50.70	2	5,434	0.04%
2022/06/09	3	51.90	3	52.20	52.20	0	5,271	0.00%
2022/06/08	1	52.60	2	52.80	52.80	-1	5,229	-0.02%
2022/06/06	0	0.00	1	52.50	52.50	-1	5,137	-0.02%
2022/06/02	2	51.75	4	52.03	51.90	-2	5,096	-0.04%
2022/06/01	0	0.00	1	51.30	51.70	-1	5,073	-0.02%
2022/05/31	1	50.60	0	0.00	50.60	1	4,930	0.02%
2022/05/30	2	51.00	3	51.27	50.70	-1	4,642	-0.02%
2022/05/27	1	51.00	4	50.95	50.90	-3	4,473	-0.07%
2022/05/26	1	49.60	15	50.19	50.10	-14	4,352	-0.32%
2022/05/25	2	49.70	1	50.30	49.30	1	4,375	0.02%
2022/05/24	0	0.00	2	50.20	50.00	-2	4,233	-0.05%
2022/05/23	0	0.00	9	49.29	49.65	-9	4,095	-0.22%
2022/05/20	1	47.45	5	47.64	48.20	-4	3,976	-0.10%
2022/05/19	3	46.13	2	46.65	46.50	1	3,878	0.03%
2022/05/18	1	46.10	1	46.60	47.30	0	3,844	0.00%
2022/05/17	0	0.00	1	46.60	46.40	-1	3,852	-0.03%
2022/05/16	1	46.00	0	0.00	46.25	1	3,847	0.03%
2022/05/13	0	0.00	5	46.76	46.80	-5	3,830	-0.13%
2022/05/11	2	46.70	0	0.00	46.85	2	3,821	0.05%
2022/05/10	1.5	47.10	3	47.47	47.30	-1.5	3,818	-0.04%
2022/05/09	2	47.13	1	47.25	47.00	1	3,835	0.03%
2022/05/06	1	47.75	0	0.00	48.35	1	3,827	0.03%
2022/05/05	0	0.00	1	49.30	48.60	-1	3,877	-0.03%
2022/04/29	0	0.00	3	48.80	49.00	-3	4,131	-0.07%
2022/04/28	3	47.77	2	48.10	48.75	1	4,160	0.02%
2022/04/27	3	48.50	0	0.00	48.15	3	4,143	0.07%
2022/04/26	0.8	49.50	4	49.40	49.40	-3.2	4,157	-0.08%
2022/04/25	3	48.33	0	0.00	48.55	3	4,170	0.07%
2022/04/22	1	49.55	3	49.37	49.70	-2	4,187	-0.05%
2022/04/20	0	0.00	1	49.05	49.55	-1	4,476	-0.02%
2022/04/18	4	48.80	2	49.23	49.10	2	4,745	0.04%
2022/04/14	2	50.02	1	49.70	49.75	1	4,786	0.02%
2022/04/13	1	50.30	0	0.00	51.00	1	4,790	0.02%
2022/04/12	0	50.40	0	0.00	50.30	0	4,761	0.00%
2022/04/11	1	49.70	1	50.50	50.50	0	4,731	0.00%
2022/04/08	0	0.00	1	50.10	50.10	-1	4,670	-0.02%
2022/04/07	5	49.88	0	0.00	49.05	5	4,671	0.11%
2022/04/06	0	0.00	3.1	50.81	51.00	-3.1	4,643	-0.07%
2022/04/01	1	49.85	10	49.85	49.95	-9	4,553	-0.20%
2022/03/31	0.1	50.00	5	50.40	50.20	-4.9	4,504	-0.11%
2022/03/30	3	50.00	10.4	49.99	50.30	-7.4	4,454	-0.17%
2022/03/24	0	0.00	1	49.90	50.00	-1	4,353	-0.02%
2022/03/23	0	0.00	1.8	49.19	49.85	-1.8	4,291	-0.04%
2022/03/22	0	0.00	1	49.05	49.05	-1	4,223	-0.02%
2022/03/18	0	0.00	2	48.40	48.80	-2	4,216	-0.05%
2022/03/17	0	0.00	1	48.00	48.15	-1	4,142	-0.02%
2022/03/16	1	45.50	3	46.35	46.80	-2	4,049	-0.05%
2022/03/15	1	46.00	0	0.00	46.20	1	4,022	0.02%
2022/03/14	1	45.95	1	46.25	46.25	0	4,039	0.00%
2022/03/11	1	46.10	0.2	46.15	45.70	0.8	4,063	0.02%
2022/03/10	0	0.00	3	46.35	46.80	-3	4,069	-0.07%
2022/03/09	0	0.00	1	45.40	45.20	-1	4,022	-0.02%
2022/03/08	1.1	44.81	3	45.05	44.80	-1.9	4,030	-0.05%
2022/03/07	4	45.70	0	0.00	45.45	4	3,996	0.10%
2022/03/04	1	46.55	1	46.95	46.90	0	4,060	0.00%
2022/03/02	1	46.95	4	47.55	47.65	-3	4,126	-0.07%
2022/03/01	0	0.00	2	47.00	47.55	-2	4,115	-0.05%
2022/02/25	12	45.73	0	0.00	45.80	12	4,078	0.29%
2022/02/24	3	46.18	3.3	46.17	46.25	-0.3	3,985	-0.01%
2022/02/22	3	47.53	3	47.17	47.15	0	3,970	0.00%
2022/02/21	0	0.00	0	48.05	48.25	0	4,022	0.00%
2022/02/18	1	48.20	1	48.60	48.00	0	4,030	0.00%
2022/02/17	0.1	48.90	0	0.00	48.75	0.1	4,037	0.00%
2022/02/16	0.3	48.40	0	0.00	48.10	0.3	4,019	0.01%
2022/02/15	0.1	48.60	0	0.00	48.30	0.1	4,022	0.00%
2022/02/10	0	48.25	0	0.00	48.95	0	3,969	0.00%
2022/01/26	1	47.40	0	47.60	46.25	1	3,723	0.03%
2022/01/21	21	47.72	20	47.55	47.55	1	3,501	0.03%
2022/01/20	1	48.40	2	48.55	48.45	-1	3,446	-0.03%
2022/01/18	1	48.45	1	49.00	48.50	0	3,414	0.00%
2022/01/17	13	48.48	13	48.25	48.45	0	3,378	0.00%
2022/01/14	0	0.00	5	50.20	48.60	-5	3,305	-0.15%
2022/01/13	13	49.33	1.1	49.95	49.65	11.9	3,235	0.37%
2022/01/12	1	49.00	3	49.95	50.00	-2	3,029	-0.07%
2022/01/07	16	48.15	6	48.10	48.20	10	2,692	0.37%
2022/01/06	0	0.00	1	47.85	47.85	-1	2,628	-0.04%
2022/01/05	0	0.00	1	47.45	47.55	-1	2,594	-0.04%
2021/12/29	0	0.00	5	47.50	47.55	-5	2,698	-0.19%
2021/12/27	0	0.00	1	47.35	47.40	-1	2,661	-0.04%
2021/12/23	0	0.00	2	47.45	47.40	-2	2,755	-0.07%
2021/12/17	1	47.35	1	47.20	47.35	0	2,811	0.00%
2021/12/10	1	47.30	0	0.00	47.05	1	3,000	0.03%
2021/12/09	0	0.00	1	47.65	47.70	-1	3,015	-0.03%
2021/12/08	1	47.80	0	0.00	47.80	1	2,999	0.03%
2021/12/07	1	46.55	2	46.95	47.50	-1	2,991	-0.03%
2021/12/03	2	46.85	0	0.00	46.95	2	3,007	0.07%
2021/12/02	0	0.00	1	46.85	47.00	-1	3,029	-0.03%
2021/12/01	0	0.00	0	45.90	46.55	0	3,054	0.00%
2021/11/29	1	45.20	1	46.00	45.75	0	2,943	0.00%
2021/11/26	2	45.80	0	45.70	45.75	2	2,964	0.07%
2021/11/25	2	46.78	0	0.00	47.20	2	3,015	0.07%
2021/11/24	0	0.00	1	47.55	47.55	-1	3,150	-0.03%
2021/11/22	0	0.00	50	46.85	47.00	-50	3,390	-1.47%
2021/11/19	4	46.66	1	46.75	46.75	3	3,371	0.09%
2021/11/18	1	46.65	2	46.58	46.70	-1	3,363	-0.03%
2021/11/17	0	0.00	1.3	45.61	45.60	-1.3	3,278	-0.04%
2021/11/16	0	45.30	1	45.60	45.90	-1	3,280	-0.03%
2021/11/15	0	45.45	1	45.65	45.60	-1	3,310	-0.03%
2021/11/12	0	0.00	1	45.15	45.20	-1	3,297	-0.03%
2021/11/11	0	0.00	2.1	44.87	44.90	-2.1	3,329	-0.06%
2021/11/10	0	0.00	0.1	44.70	44.70	-0.1	3,339	0.00%
2021/11/09	0	0.00	1	44.95	44.95	-1	3,354	-0.03%
2021/11/08	2	44.40	1	44.60	44.55	1	3,366	0.03%
2021/11/05	1	43.90	2	44.43	44.60	-1	3,389	-0.03%
2021/11/04	0	0.00	1	44.25	44.15	-1	3,384	-0.03%
2021/11/03	1	44.05	0	0.00	44.00	1	3,409	0.03%
2021/11/02	1	44.45	1	44.75	44.40	0	3,445	0.00%
2021/11/01	0	44.00	5	44.24	44.30	-5	3,447	-0.15%
2021/10/29	1	43.95	1	44.30	44.00	0	3,463	0.00%
2021/10/27	0	0.00	1	44.90	44.90	-1	3,475	-0.03%
2021/10/15	0	44.15	1	44.40	44.45	-1	3,722	-0.03%
2021/10/14	1	43.70	1	44.10	43.70	0	3,714	0.00%
2021/10/12	1	42.80	1	43.30	43.80	0	3,783	0.00%
2021/10/08	1	43.55	0	0.00	43.50	1	3,732	0.03%
2021/10/07	0	0.00	1	44.00	44.20	-1	3,744	-0.03%
2021/10/06	1	42.90	0	0.00	43.30	1	3,760	0.03%
2021/10/04	1	43.35	0	0.00	43.50	1	3,798	0.03%
2021/10/01	1	43.25	0	0.00	43.30	1	3,798	0.03%
2021/09/30	1	43.70	1	44.10	44.40	0	3,751	0.00%
2021/09/29	1.1	43.61	1	44.10	44.05	0.1	3,719	0.00%
2021/09/28	2	43.83	2	44.28	44.45	0	3,690	0.00%
2021/09/27	0	0.00	1	45.10	44.80	-1	3,675	-0.03%
2021/09/24	1	44.50	0	0.00	44.60	1	3,658	0.03%
2021/09/23	1	44.45	0	0.00	44.55	1	3,664	0.03%
2021/09/17	0.1	45.95	8	46.04	45.35	-7.9	3,597	-0.22%
2021/09/16	0	0.00	1	46.05	46.00	-1	3,548	-0.03%
2021/09/13	0	0.00	2	45.40	45.55	-2	3,495	-0.06%
2021/09/09	0	45.20	1	45.75	45.75	-1	3,585	-0.03%
2021/09/08	2	45.45	7	45.26	45.60	-5	3,560	-0.14%
2021/09/07	1	45.25	0.1	45.30	45.20	0.9	3,569	0.03%
2021/09/06	0	0.00	4	44.94	45.05	-4	3,537	-0.11%
2021/09/02	0	0.00	1	44.70	43.75	-1	3,482	-0.03%
2021/09/01	2	44.55	5	44.97	44.65	-3	3,480	-0.09%
2021/08/30	5	43.62	3.1	43.74	44.30	1.9	3,336	0.06%
2021/08/27	12	43.85	12	42.85	43.90	0	3,196	0.00%
2021/08/26	2	40.83	4	41.33	41.60	-2	2,980	-0.07%
2021/08/25	4	41.05	0.1	41.05	41.25	3.9	2,934	0.13%
2021/08/24	1.2	41.21	0	0.00	41.25	1.2	2,923	0.04%
2021/08/23	0.4	40.90	1	41.00	40.95	-0.6	2,970	-0.02%
2021/08/19	4	40.60	2	40.63	40.55	2	3,611	0.06%
2021/08/18	2	41.25	0	0.00	41.40	2	3,614	0.06%
2021/08/17	1	41.25	1	41.60	41.55	0	3,720	0.00%
2021/08/16	1	41.20	0	0.00	41.15	1	3,708	0.03%
2021/08/13	3	41.23	2.3	41.27	41.40	0.7	3,792	0.02%
2021/08/12	2	41.35	0	0.00	41.60	2	3,840	0.05%
2021/08/11	1.5	41.50	1	41.65	41.70	0.5	3,897	0.01%
2021/08/10	3	41.50	0	0.00	41.60	3	3,973	0.08%
2021/08/09	1.1	41.71	0.2	42.00	42.05	0.9	4,066	0.02%
2021/08/06	0	0.00	1	42.20	41.85	-1	4,121	-0.02%
2021/08/05	0	0.00	1	42.00	42.15	-1	4,193	-0.02%
2021/08/04	0	0.00	1	42.05	42.05	-1	4,410	-0.02%
2021/08/03	3.1	41.90	0	0.00	42.00	3.1	4,464	0.07%
2021/08/02	1	42.00	2	42.43	42.50	-1	4,517	-0.02%
2021/07/30	1	41.40	0	0.00	41.75	1	4,537	0.02%
2021/07/29	1.4	41.64	0	0.00	41.85	1.4	4,574	0.03%
2021/07/28	4	41.30	0	0.00	41.30	4	4,553	0.09%
2021/07/27	4	44.80	0	0.00	44.80	4	4,514	0.09%
2021/07/26	2	44.93	0	0.00	45.00	2	4,526	0.04%
2021/07/22	0	0.00	1	45.00	45.35	-1	4,613	-0.02%
2021/07/20	2	44.70	0	0.00	44.65	2	4,684	0.04%
2021/07/16	1	45.15	2	45.30	45.50	-1	4,734	-0.02%
2021/07/13	1	45.10	3	45.27	45.40	-2	4,843	-0.04%
2021/07/09	1	44.70	1	44.85	44.95	0	4,863	0.00%
2021/07/08	0.1	45.05	0	0.00	45.10	0.1	4,880	0.00%
2021/07/07	0	0.00	1	44.95	45.10	-1	4,942	-0.02%
2021/07/05	5.1	45.30	5	45.20	45.25	0.1	5,043	0.00%
2021/07/02	0	0.00	0	44.75	44.90	0	5,052	0.00%
2021/07/01	0	0.00	1	45.05	45.05	-1	5,066	-0.02%
2021/06/29	0	0.00	4	44.85	45.20	-4	5,149	-0.08%
2021/06/25	0	0.00	3	45.00	45.20	-3	5,245	-0.06%
2021/06/23	0	0.00	2	44.95	45.25	-2	5,318	-0.04%
2021/06/21	0	0.00	2	44.10	43.50	-2	5,292	-0.04%
2021/06/18	1	44.26	5	44.53	44.25	-4	5,313	-0.07%
2021/06/17	1	44.70	0	0.00	44.80	1	5,256	0.02%
2021/06/15	1	44.80	1	44.95	45.00	0	5,410	0.00%
2021/06/04	3	44.87	1	44.95	45.15	2	5,725	0.03%
2021/06/03	2	45.40	0	0.00	45.70	2	5,844	0.03%
2021/06/02	1	45.30	3	45.37	45.50	-2	5,888	-0.03%
2021/06/01	0	0.00	0.2	45.10	45.35	-0.2	5,934	0.00%
2021/05/31	0	0.00	1	45.05	45.40	-1	6,012	-0.02%
2021/05/28	1	44.50	2	45.05	45.25	-1	6,048	-0.02%
2021/05/26	0	45.10	0	0.00	45.35	0	5,613	0.00%
2021/05/25	0	0.00	3	44.72	45.20	-3	5,631	-0.05%
2021/05/24	0	0.00	7	43.95	44.40	-7	5,561	-0.13%
2021/05/21	1	44.35	1.1	44.35	44.35	-0.1	5,571	0.00%
2021/05/20	0	0.00	0	43.35	43.35	0	5,513	0.00%
2021/05/19	0	0.00	1	43.60	42.90	-1	5,482	-0.02%
2021/05/18	0	0.00	2	42.45	43.60	-2	5,446	-0.04%
2021/05/17	0	0.00	8.1	42.10	41.30	-8.1	5,458	-0.15%
2021/05/14	1.1	42.54	0.2	41.90	42.65	0.9	5,399	0.02%
2021/05/13	1	41.10	2.1	41.36	41.20	-1.1	5,342	-0.02%
2021/05/12	0	0.00	2	43.78	41.50	-2	5,268	-0.04%
2021/05/11	1	43.95	0	0.00	43.40	1	5,080	0.02%
2021/05/10	2	44.90	1	44.80	44.50	1	5,059	0.02%
2021/05/07	0.1	43.83	3	44.02	44.05	-2.9	5,133	-0.06%
2021/05/05	1	42.30	1	42.70	42.45	0	5,123	0.00%
2021/05/04	0	0.00	4	42.79	42.45	-4	5,168	-0.08%
2021/05/03	1	43.35	0	0.00	42.80	1	5,148	0.02%
2021/04/29	1	43.70	4.5	44.08	43.45	-3.5	5,159	-0.07%
2021/04/28	6.6	43.70	2.4	43.80	43.95	4.2	5,160	0.08%
2021/04/27	0.1	43.10	6	43.43	43.50	-5.9	5,269	-0.11%
2021/04/26	0	0.00	13	43.18	43.30	-13	5,269	-0.25%
2021/04/23	2	42.80	1.6	42.80	43.00	0.4	5,228	0.01%
2021/04/22	0	0.00	3.2	42.60	42.60	-3.2	5,200	-0.06%
2021/04/21	1	42.35	2.3	42.68	42.45	-1.3	5,186	-0.03%
2021/04/20	1	42.60	0.5	42.95	43.00	0.5	5,189	0.01%
2021/04/19	0.3	42.65	12	42.66	43.00	-11.7	5,194	-0.23%
2021/04/16	2	42.35	3.4	42.31	42.45	-1.4	5,165	-0.03%
2021/04/15	10.1	41.98	4.1	42.54	42.15	6	5,255	0.11%
2021/04/14	0	0.00	5.1	42.32	42.40	-5.1	5,288	-0.10%
2021/04/13	1.1	42.21	4	42.26	42.10	-2.9	5,275	-0.06%
2021/04/12	2	41.88	7	41.82	41.90	-5	5,238	-0.10%
2021/04/09	5	41.25	0	0.00	41.25	5	5,252	0.10%
2021/04/08	3	41.27	0	0.00	41.20	3	5,284	0.06%
2021/04/07	2	41.20	1	41.50	41.60	1	5,366	0.02%
2021/04/06	3	41.27	0	0.00	41.20	3	5,352	0.06%
2021/04/01	4	41.45	1	41.45	41.55	3	5,306	0.06%
2021/03/31	0	0.00	1.4	41.90	41.95	-1.4	5,250	-0.03%
2021/03/30	0.1	41.20	4.2	41.69	41.80	-4.1	5,197	-0.08%
2021/03/29	1.3	41.29	1	41.10	41.40	0.3	5,142	0.01%
2021/03/26	0	0.00	3	41.45	41.40	-3	5,104	-0.06%
2021/03/25	0.1	40.90	1	41.00	41.15	-1	5,066	-0.02%
2021/03/24	0.1	40.70	4	40.90	40.70	-3.9	5,106	-0.08%
2021/03/23	0.2	40.53	0	0.00	40.40	0.2	5,091	0.00%
2021/03/22	1.1	40.42	4.5	40.52	40.50	-3.4	5,113	-0.07%
2021/03/19	6	40.08	3	40.30	40.40	3	5,137	0.06%
2021/03/18	5	40.94	4.1	41.69	40.80	0.9	5,025	0.02%
2021/03/17	4	40.85	5	41.25	41.05	-1	5,060	-0.02%
2021/03/16	1	41.10	5	41.65	41.35	-4	5,070	-0.08%
2021/03/15	2	41.23	2.1	41.35	41.25	-0.1	5,112	0.00%
2021/03/12	1	40.80	2	40.75	41.00	-1	5,124	-0.02%
2021/03/11	0.5	41.23	8	40.93	40.65	-7.5	5,153	-0.15%
2021/03/09	1	40.25	4.1	40.10	40.45	-3.1	5,044	-0.06%
2021/03/08	5.1	39.57	10	39.93	39.60	-4.9	4,938	-0.10%
2021/03/05	7	39.46	1	39.60	39.40	6	4,910	0.12%
2021/03/04	10	39.38	2	39.58	39.65	8	5,061	0.16%
2021/03/03	0	0.00	12.3	39.97	40.05	-12.3	5,026	-0.24%
2021/03/02	16	39.73	5	39.95	39.35	11	4,947	0.22%
2021/02/26	12	39.48	1	40.30	39.90	11	4,912	0.22%
2021/02/25	1	40.35	9	40.45	40.80	-8	4,739	-0.17%
2021/02/24	1	39.80	7.2	40.15	39.85	-6.2	4,709	-0.13%
2021/02/23	3	39.70	5.2	39.68	39.85	-2.2	4,696	-0.05%
2021/02/22	1.1	39.33	1	39.65	39.25	0.1	4,691	0.00%
2021/02/19	3.1	39.13	5.2	39.11	39.20	-2.2	4,714	-0.05%
2021/02/18	2.1	39.68	0	0.00	39.65	2.1	4,731	0.04%
2021/02/17	3	39.27	6	39.30	39.70	-3	4,769	-0.06%
2021/02/05	0	0.00	1	39.00	38.75	-1	4,674	-0.02%
2021/02/04	2.1	38.27	1	38.55	38.70	1.1	4,665	0.02%
2021/02/03	2	38.10	2	38.48	38.70	0	4,755	0.00%
2021/02/02	6	37.73	16	38.43	38.55	-10	4,790	-0.21%
2021/02/01	2	38.20	7	38.29	38.20	-5	4,825	-0.10%
2021/01/29	14	37.79	0	0.00	37.40	14	4,785	0.29%
2021/01/28	11	38.39	0	0.00	38.25	11	4,680	0.23%
2021/01/27	3	38.97	3	39.05	38.60	0	4,609	0.00%
2021/01/26	5.1	38.67	2	38.75	38.60	3.1	4,602	0.07%
2021/01/25	5	38.95	3	38.93	38.90	2	4,572	0.04%
2021/01/22	5	39.08	1	39.10	39.00	4	4,609	0.09%
2021/01/21	8	39.46	9	39.94	39.10	-1	4,588	-0.02%
2021/01/20	15	39.96	4	40.50	39.00	11	4,531	0.24%
2021/01/19	0	0.00	1	41.45	41.10	-1	4,362	-0.02%
2021/01/18	5	41.36	1	41.20	41.20	4	4,329	0.09%
2021/01/15	0	0.00	1	42.15	41.75	-1	4,295	-0.02%
2021/01/14	0	0.00	3	42.17	42.20	-3	4,380	-0.07%
2021/01/13	0	0.00	12	42.06	42.20	-12	4,386	-0.27%
2021/01/12	4	41.88	2	41.93	42.00	2	4,377	0.05%
2021/01/11	0	0.00	1.2	42.08	42.45	-1.2	4,384	-0.03%
2021/01/08	8	41.71	15.9	42.34	42.50	-7.9	4,359	-0.18%
2021/01/07	3	41.35	21.4	41.57	41.45	-18.4	4,240	-0.43%
2021/01/06	2	41.13	2.1	41.40	41.00	-0.1	4,254	0.00%
2021/01/05	1	41.35	0	0.00	41.35	1	4,220	0.02%
2021/01/04	0	0.00	10	41.29	41.35	-10	4,215	-0.24%
2020/12/31	3	41.18	0	0.00	41.10	3	4,149	0.07%
2020/12/30	4.1	40.67	11.3	40.66	41.05	-7.2	4,085	-0.18%
2020/12/29	0	0.00	3.1	40.08	40.05	-3.1	4,007	-0.08%
2020/12/28	0	0.00	5	39.90	40.00	-5	4,016	-0.12%
2020/12/25	2	39.58	1.1	39.82	39.60	0.9	4,065	0.02%
2020/12/24	2.1	39.57	8.1	39.54	39.55	-6	4,090	-0.15%
2020/12/23	3	39.37	1	39.60	39.60	2	4,117	0.05%
2020/12/22	3	39.83	0.4	40.00	39.75	2.6	4,181	0.06%
2020/12/21	1	39.80	1	40.15	40.15	0	4,328	0.00%
2020/12/18	2	39.83	2	40.05	40.20	0	4,376	0.00%
2020/12/17	2	40.00	5	40.00	40.25	-3	4,375	-0.07%
2020/12/16	0	0.00	9	40.10	40.25	-9	4,380	-0.21%
2020/12/15	7	39.35	3	39.48	39.70	4	4,375	0.09%
2020/12/14	5	40.08	6	40.07	39.95	-1	4,362	-0.02%
2020/12/11	2	39.65	16	39.65	40.00	-14	4,364	-0.32%
2020/12/10	4	38.94	2	39.05	39.05	2	4,261	0.05%
2020/12/09	13	38.46	2	38.75	39.15	11	4,238	0.26%
2020/12/08	7	39.11	2	39.20	38.95	5	4,158	0.12%
2020/12/07	3	39.67	1	39.60	39.80	2	4,116	0.05%
2020/12/04	0	0.00	4	40.10	40.20	-4	4,095	-0.10%
2020/12/03	0	0.00	1	39.85	40.00	-1	4,081	-0.02%
2020/12/02	3	39.40	0	0.00	39.90	3	4,113	0.07%
2020/12/01	1	39.10	0	0.00	39.90	1	4,135	0.02%
2020/11/30	10	39.51	10	39.50	39.00	0	4,131	0.00%
2020/11/27	5	39.89	0	0.00	39.90	5	3,938	0.13%
2020/11/26	2	40.10	10	40.15	40.20	-8	3,937	-0.20%
2020/11/25	0	0.00	1	40.55	40.15	-1	4,011	-0.02%
2020/11/24	1	40.50	0	0.00	40.30	1	4,045	0.02%
2020/11/23	0	40.10	4	40.36	40.60	-4	4,042	-0.10%
2020/11/20	4	40.05	0	0.00	40.30	4	4,045	0.10%
2020/11/19	2	40.48	4	40.40	40.50	-2	4,125	-0.05%
2020/11/18	0	0.00	6	40.87	40.95	-6	4,134	-0.15%
2020/11/17	1	40.50	1	40.60	40.60	0	4,144	0.00%
2020/11/16	4	40.31	4	40.41	40.50	0	4,208	0.00%
2020/11/13	0	0.00	0	40.05	39.90	0	4,178	0.00%
2020/11/11	1	39.95	6	40.07	40.20	-5	4,196	-0.12%
2020/11/10	0	0.00	7	39.59	39.55	-7	4,093	-0.17%
2020/11/09	0	0.00	5	39.28	38.85	-5	4,027	-0.12%
2020/11/06	0	0.00	1	38.55	38.60	-1	3,958	-0.03%
2020/11/05	1	38.55	6	38.53	38.60	-5	4,000	-0.12%
2020/11/04	2	38.15	0	0.00	38.20	2	4,007	0.05%
2020/11/03	1	37.95	1	38.10	38.35	0	4,027	0.00%
2020/11/02	2.1	37.35	4	37.75	37.95	-1.9	4,040	-0.05%
2020/10/30	7	36.99	1	37.10	37.05	6	4,024	0.15%
2020/10/29	7.1	37.67	0	0.00	37.55	7.1	3,929	0.18%
2020/10/27	1	38.00	0	0.00	38.05	1	3,992	0.03%
2020/10/26	1.1	38.31	3	38.30	38.30	-1.9	4,014	-0.05%
2020/10/23	0	0.00	1	38.25	38.20	-1	4,040	-0.02%
2020/10/22	2	38.25	0	0.00	38.50	2	4,100	0.05%
2020/10/21	0.1	38.30	0	0.00	38.05	0.1	4,055	0.00%
2020/10/20	3	37.95	0	0.00	38.15	3	4,063	0.07%
2020/10/16	1.1	38.19	9	38.40	38.00	-7.9	4,012	-0.20%
2020/10/15	1.1	38.34	0	0.00	38.05	1.1	4,022	0.03%
2020/10/14	25	38.50	1	39.00	38.55	24	3,997	0.60%
2020/10/13	3	38.45	2	38.50	38.60	1	3,935	0.03%
2020/10/12	5	38.73	10	38.70	38.95	-5	4,027	-0.12%
2020/10/07	1	39.10	1	39.10	39.00	0	4,156	0.00%
2020/10/06	0	0.00	7	39.06	39.30	-7	4,228	-0.17%
2020/10/05	0	0.00	12	39.13	38.85	-12	4,239	-0.28%
2020/09/30	2	39.40	0	0.00	38.85	2	4,255	0.05%
2020/09/29	0	0.00	1	39.50	39.10	-1	4,224	-0.02%
2020/09/28	5.1	39.29	6	39.03	39.40	-0.9	4,249	-0.02%
2020/09/25	1.1	37.82	15	38.20	38.40	-13.9	4,276	-0.33%
2020/09/24	24	37.88	1	38.10	37.35	23	4,235	0.54%
2020/09/23	4	38.99	1	39.00	38.90	3	4,120	0.07%
2020/09/22	4	39.75	2	40.20	39.50	2	4,105	0.05%
2020/09/21	3.1	40.24	1	40.50	40.20	2.1	4,069	0.05%
2020/09/17	11	40.43	0	0.00	40.30	11	4,079	0.27%
2020/09/16	1	40.65	0	0.00	41.00	1	4,079	0.02%
2020/09/14	1.1	40.77	0	0.00	40.90	1.1	4,204	0.03%
2020/09/11	8	40.25	4	40.30	40.45	4	4,229	0.09%
2020/09/09	1	40.25	0	0.00	40.55	1	4,314	0.02%
2020/09/08	3	40.82	0	0.00	40.80	3	4,341	0.07%
2020/09/07	1	40.90	2	40.85	40.90	-1	4,374	-0.02%
2020/09/04	1	41.30	0	0.00	41.50	1	4,374	0.02%
2020/09/02	4	41.45	0	0.00	41.50	4	4,416	0.09%
2020/09/01	7.1	41.47	0	0.00	41.75	7.1	4,454	0.16%
2020/08/31	16	42.37	0	0.00	41.80	16	4,454	0.36%
2020/08/27	3	41.87	2	42.00	42.00	1	4,585	0.02%
2020/08/26	4	41.94	2	42.05	42.15	2	4,615	0.04%
2020/08/25	1	41.40	4	42.41	42.35	-3	4,657	-0.06%
2020/08/24	3	41.60	0	0.00	41.35	3	4,690	0.06%
2020/08/20	8.1	41.95	0	0.00	41.55	8.1	4,726	0.17%
2020/08/19	3	43.20	0	0.00	43.00	3	4,719	0.06%
2020/08/18	2	43.70	0	0.00	43.40	2	4,748	0.04%
2020/08/11	2.1	44.14	8	44.05	43.40	-5.9	4,824	-0.12%
2020/08/10	6	43.65	6	43.85	43.70	0	4,804	0.00%
2020/08/06	1	42.80	1	42.80	43.00	0	4,802	0.00%
2020/08/05	2	41.95	0	0.00	41.85	2	4,839	0.04%
2020/08/03	4	41.75	0	0.00	41.45	4	4,872	0.08%
2020/07/31	5	42.38	1	42.50	42.35	4	4,847	0.08%
2020/07/30	2	42.30	0	0.00	42.85	2	4,830	0.04%
2020/07/29	1	42.50	0	0.00	42.30	1	4,854	0.02%
2020/07/28	3	42.30	0	0.00	42.55	3	4,915	0.06%
2020/07/27	1	42.80	0	0.00	42.50	1	4,935	0.02%
2020/07/24	1	43.65	4	44.25	43.55	-3	4,958	-0.06%
2020/07/23	1	44.65	0	0.00	44.60	1	4,972	0.02%
2020/07/22	2	45.30	0	0.00	45.00	2	5,046	0.04%
2020/07/21	0	0.00	1	45.00	45.50	-1	5,053	-0.02%
2020/07/20	0	0.00	1	44.65	44.55	-1	5,053	-0.02%
2020/07/17	6	45.10	0	0.00	44.75	6	5,087	0.12%
2020/07/16	0	44.95	0	0.00	44.80	0	5,154	0.00%
2020/07/15	4	47.60	1	47.75	47.75	3	5,083	0.06%
2020/07/14	1	47.40	1	47.40	47.45	0	5,051	0.00%
2020/07/13	1	46.90	1	47.20	47.00	0	5,064	0.00%
2020/07/09	3	48.25	0	0.00	48.20	3	5,125	0.06%
2020/07/08	7	47.51	1	47.90	48.00	6	5,105	0.12%
2020/07/07	12	47.43	7	47.50	47.50	5	5,139	0.10%
2020/07/06	12	47.13	19.1	47.18	47.45	-7.1	5,132	-0.14%
2020/07/03	0	0.00	0.3	47.00	47.00	-0.3	5,150	-0.01%
2020/07/02	0	0.00	5	46.64	46.80	-5	5,184	-0.10%
2020/06/30	0	0.00	2	45.58	45.55	-2	5,274	-0.04%
2020/06/29	1	44.90	2	44.93	44.95	-1	5,335	-0.02%
2020/06/24	4	45.10	12	45.20	45.10	-8	5,375	-0.15%
2020/06/23	0	0.00	1	45.40	45.20	-1	5,452	-0.02%
2020/06/22	4	45.05	0	0.00	45.15	4	5,502	0.07%
2020/06/19	4	45.05	5	45.50	45.20	-1	5,620	-0.02%
2020/06/18	7	44.86	1	45.10	45.10	6	5,688	0.11%
2020/06/17	0	0.00	0	45.40	45.40	0	5,694	0.00%
2020/06/16	0	0.00	1	45.40	45.15	-1	5,842	-0.02%
2020/06/12	5	44.49	0	0.00	44.50	5	6,159	0.08%
2020/06/11	5	46.25	0	0.00	45.40	5	6,330	0.08%
2020/06/09	1	46.00	19	45.95	46.10	-18	6,656	-0.27%
2020/06/08	5	45.29	7	45.83	46.00	-2	6,759	-0.03%
2020/06/05	4	44.96	4	45.18	45.20	0	6,826	0.00%
2020/06/04	14	45.45	3	45.17	45.10	11	6,977	0.16%
2020/06/03	0	0.00	6	44.45	44.75	-6	7,157	-0.08%
2020/06/02	9	43.60	1	43.70	43.40	8	7,199	0.11%
2020/06/01	8	43.03	9	43.23	43.50	-1	7,206	-0.01%
2020/05/28	11	42.36	0	0.00	42.20	11	7,047	0.16%
2020/05/27	8	42.71	0	0.00	42.50	8	7,052	0.11%
2020/05/26	6	43.10	2	42.93	42.90	4	7,077	0.06%
2020/05/25	14	41.72	0	0.00	41.75	14	7,038	0.20%
2020/05/22	2	42.70	0	0.00	42.55	2	6,994	0.03%
2020/05/21	3	43.25	2	43.55	43.40	1	6,988	0.01%
2020/05/19	0	0.00	3	43.45	43.35	-3	7,027	-0.04%
2020/05/15	3	42.53	0	0.00	42.25	3	7,038	0.04%
2020/05/14	4	42.64	1	42.80	42.55	3	7,001	0.04%
2020/05/13	2	43.20	0	0.00	43.10	2	6,953	0.03%
2020/05/12	9	43.37	0	0.00	43.45	9	6,996	0.13%
2020/05/11	0	0.00	2	44.50	44.05	-2	6,939	-0.03%
2020/05/08	0	0.00	1	43.65	43.60	-1	6,918	-0.01%
2020/05/07	1	42.95	7	43.24	43.10	-6	6,909	-0.09%
2020/05/06	2.2	42.68	8.2	42.90	42.80	-6	6,911	-0.09%
2020/05/05	9	42.90	1	43.00	43.00	8	6,930	0.12%
2020/05/04	13	42.10	5	42.30	42.40	8	6,921	0.12%
2020/04/30	1	44.40	1	44.25	44.15	0	6,891	0.00%
2020/04/29	17	43.47	6	43.66	43.70	11	6,907	0.16%
2020/04/27	1	42.10	21	42.25	42.10	-20	7,119	-0.28%
2020/04/24	1	40.70	0	0.00	40.60	1	7,109	0.01%
2020/04/23	3	40.95	1	40.45	40.90	2	7,178	0.03%
2020/04/22	1	40.40	0	0.00	40.75	1	7,152	0.01%
2020/04/21	2	41.70	1	41.00	40.95	1	7,139	0.01%
2020/04/20	1	42.55	0	0.00	42.50	1	7,137	0.01%
2020/04/17	0	0.00	2	43.15	42.70	-2	7,175	-0.03%
2020/04/16	12	42.48	0	0.00	42.35	12	7,079	0.17%
2020/04/15	4	43.68	1	42.50	43.20	3	7,024	0.04%
2020/04/14	2	41.70	1	41.30	41.95	1	6,942	0.01%
2020/04/13	1	40.75	0	0.00	40.70	1	6,880	0.01%
2020/04/10	0	0.00	5	41.03	41.10	-5	6,883	-0.07%
2020/04/08	1	40.30	3	40.48	40.40	-2	6,811	-0.03%
2020/04/07	3	39.15	3	39.50	39.90	0	6,741	0.00%
2020/04/06	4	38.44	4	38.38	38.65	0	6,706	0.00%
2020/04/01	11	38.84	0	0.00	38.50	11	6,628	0.17%
2020/03/31	0	39.80	1	40.00	39.35	-1	6,542	-0.02%
2020/03/27	1	40.10	1	40.10	40.00	0	6,355	0.00%
2020/03/26	1	40.00	0	0.00	40.10	1	6,246	0.02%
2020/03/25	3	40.22	4	40.50	40.60	-1	6,339	-0.02%
2020/03/24	2	37.98	6	38.33	38.70	-4	6,220	-0.06%
2020/03/23	5	35.80	4	36.08	35.65	1	6,044	0.02%
2020/03/20	17	36.39	11	36.90	37.45	6	6,058	0.10%
2020/03/19	33	35.53	37	35.71	35.00	-4	5,875	-0.07%
2020/03/18	19	38.05	12	38.38	38.00	7	5,671	0.12%
2020/03/17	6	38.18	7	38.29	38.25	-1	5,582	-0.02%
2020/03/16	9	40.83	0	0.00	39.60	9	5,376	0.17%
2020/03/13	20	40.43	17.1	40.69	42.20	2.9	5,213	0.06%
2020/03/12	14	45.14	8	45.70	44.30	6	4,979	0.12%
2020/03/11	7	47.24	0	0.00	47.00	7	4,818	0.15%
2020/03/10	2	46.55	9	47.39	47.40	-7	4,691	-0.15%
2020/03/09	18	46.56	3	46.10	46.10	15	4,548	0.33%
2020/03/06	5	49.57	0	0.00	49.60	5	4,262	0.12%
2020/03/05	0	0.00	2	50.95	51.00	-2	4,155	-0.05%
2020/03/04	2	49.75	0	0.00	50.40	2	4,292	0.05%
2020/03/03	0	0.00	1	50.00	50.00	-1	4,275	-0.02%
2020/03/02	3	49.60	0	0.00	49.40	3	4,249	0.07%
2020/02/27	5	50.40	0	0.00	50.30	5	4,411	0.11%
2020/02/26	2	50.45	1	50.80	50.70	1	4,339	0.02%
2020/02/24	5	51.14	0	0.00	50.90	5	4,293	0.12%
2020/02/21	0	0.00	1	52.50	52.00	-1	4,260	-0.02%
2020/02/20	0	0.00	4	51.90	51.90	-4	4,238	-0.09%
2020/02/19	0	0.00	3	52.13	52.10	-3	4,226	-0.07%
2020/02/18	0	0.00	2	51.65	51.70	-2	4,199	-0.05%
2020/02/17	1	51.20	0	0.00	51.40	1	4,238	0.02%
2020/02/13	1	51.40	4	51.58	51.60	-3	4,320	-0.07%
2020/02/12	1	50.70	1	50.90	51.00	0	4,302	0.00%
2020/02/11	1	50.80	0	0.00	50.70	1	4,293	0.02%
2020/02/10	1	50.20	0	0.00	50.40	1	4,348	0.02%
2020/02/07	3	50.77	2	51.10	50.80	1	4,449	0.02%
2020/02/06	0	50.90	1	51.10	50.60	-1	4,507	-0.02%
2020/01/31	2	50.30	51	50.50	50.00	-49	4,445	-1.10%
2020/01/30	7	50.20	2	51.65	50.10	5	4,312	0.12%
2020/01/20	0	0.00	1	53.00	53.10	-1	4,140	-0.02%
2020/01/14	0	0.00	2	52.55	52.70	-2	4,215	-0.05%
2020/01/08	0	0.00	2	50.65	50.60	-2	4,509	-0.04%
2020/01/03	0	0.00	3	52.13	52.30	-3	4,623	-0.06%
2019/12/31	0	0.00	6.8	52.18	52.00	-6.8	4,671	-0.15%
2019/12/30	1	52.10	6.2	52.40	52.20	-5.2	4,696	-0.11%
2019/12/27	0	0.00	14	52.59	52.70	-14	4,715	-0.30%
2019/12/26	0	0.00	3	52.30	52.40	-3	4,776	-0.06%
2019/12/25	3	52.50	1	52.30	51.90	2	4,858	0.04%
2019/12/23	0	0.00	4	52.58	52.70	-4	5,081	-0.08%
2019/12/20	0	0.00	5	52.28	52.50	-5	5,206	-0.10%
2019/12/19	5	51.10	7	51.31	51.60	-2	5,107	-0.04%
2019/12/18	3	51.10	5.1	51.40	51.40	-2.1	5,163	-0.04%
2019/12/17	0	0.00	7	51.41	51.60	-7	6,967	-0.10%
2019/12/16	0	0.00	1	51.20	51.00	-1	7,076	-0.01%
2019/12/13	2	51.00	1	51.20	50.90	1	7,225	0.01%
2019/12/12	0.1	50.60	3	50.90	50.60	-3	7,321	-0.04%
2019/12/11	1	50.00	0	0.00	50.00	1	7,606	0.01%
2019/12/10	0	0.00	1	50.30	50.20	-1	7,760	-0.01%
2019/12/09	0	0.00	1	50.30	50.30	-1	7,917	-0.01%
2019/12/06	0	0.00	1	50.30	50.30	-1	8,120	-0.01%
2019/12/05	1	50.30	2	50.30	50.30	-1	8,419	-0.01%
2019/12/04	1	49.60	0	0.00	50.00	1	8,757	0.01%
2019/12/03	4	49.40	3	49.35	49.60	1	8,824	0.01%
2019/12/02	0	0.00	2	49.60	49.55	-2	8,996	-0.02%
2019/11/29	21	50.33	1	49.95	49.90	20	8,988	0.22%
2019/11/27	0	0.00	1	51.80	51.80	-1	9,041	-0.01%
2019/11/25	0.4	51.60	0	0.00	51.40	0.4	8,950	0.00%
2019/11/20	0	0.00	1	52.20	52.10	-1	9,471	-0.01%
2019/11/19	0	0.00	6	51.80	52.10	-6	9,605	-0.06%
2019/11/18	0	0.00	2.2	51.58	51.80	-2.2	9,933	-0.02%
2019/11/14	1	50.80	1	51.50	51.50	0	10,009	0.00%
2019/11/13	3	51.87	0	0.00	51.60	3	10,077	0.03%
2019/11/12	1	52.40	3	52.70	52.90	-2	10,066	-0.02%
2019/11/11	3	52.33	4	52.50	52.50	-1	10,108	-0.01%
2019/11/08	2	53.50	1	53.60	53.00	1	10,224	0.01%
2019/11/07	4	53.85	4	53.58	53.40	0	10,253	0.00%
2019/11/06	1	53.20	11	53.67	53.90	-10	10,213	-0.10%
2019/11/05	0	0.00	3	53.17	53.50	-3	10,193	-0.03%
2019/11/04	5	52.06	3	52.40	52.40	2	10,178	0.02%
2019/11/01	1	51.80	1	51.90	52.10	0	10,285	0.00%
2019/10/31	3	52.47	1	52.50	52.50	2	10,413	0.02%
2019/10/30	0	0.00	2	52.20	52.50	-2	10,440	-0.02%
2019/10/29	2	51.90	2	51.85	51.80	0	10,581	0.00%
2019/10/28	3	51.90	0	0.00	51.90	3	10,597	0.03%
2019/10/24	3	51.70	14	52.05	52.20	-11	10,693	-0.10%
2019/10/23	1	51.20	2	51.40	51.20	-1	10,763	-0.01%
2019/10/22	0.2	51.50	3	51.30	51.50	-2.8	10,847	-0.03%
2019/10/21	3.1	51.00	11	51.21	51.20	-8	10,832	-0.07%
2019/10/18	10.3	51.15	52	51.10	51.00	-41.7	10,784	-0.39%
2019/10/17	1	52.00	1	52.00	51.80	0	10,492	0.00%
2019/10/15	1	51.50	2	51.45	51.90	-1	10,440	-0.01%
2019/10/14	2	50.75	2	51.30	51.90	0	10,441	0.00%
2019/10/09	1	50.30	0	0.00	50.20	1	10,390	0.01%
2019/10/08	9	51.18	12	51.01	50.80	-3	10,333	-0.03%
2019/10/07	0	0.00	0.1	51.50	51.00	-0.1	10,302	0.00%
2019/10/03	0	0.00	1	51.20	51.30	-1	10,339	-0.01%
2019/10/02	6	51.15	0	51.40	51.10	6	10,375	0.06%
2019/10/01	6.4	51.73	1	53.00	51.50	5.4	10,398	0.05%
2019/09/27	4	52.33	6	52.33	52.10	-2	10,367	-0.02%
2019/09/26	8	52.03	0	0.00	52.10	8	10,338	0.08%
2019/09/25	3	53.03	16	52.60	52.70	-13	10,214	-0.13%
2019/09/24	1	54.20	0	0.00	54.00	1	10,140	0.01%
2019/09/23	1	55.20	0	0.00	54.80	1	10,153	0.01%
2019/09/20	0	0.00	4	54.83	55.70	-4	10,165	-0.04%
2019/09/18	0	0.00	0.1	55.00	54.90	-0.1	8,170	0.00%
2019/09/17	2	54.80	0	0.00	54.70	2	8,011	0.02%
2019/09/16	0	0.00	3	55.87	56.00	-3	7,890	-0.04%
2019/09/12	0	0.00	0.1	54.70	54.60	-0.1	7,586	0.00%
2019/09/11	2	54.35	4	54.78	54.80	-2	7,505	-0.03%
2019/09/10	4	53.80	12	53.95	54.00	-8	7,398	-0.11%
2019/09/09	13	54.44	3	54.07	54.90	10	7,321	0.14%
2019/09/06	9	53.40	2	52.30	53.30	7	7,064	0.10%
2019/09/05	1.1	50.85	11	50.96	51.30	-9.9	6,784	-0.15%
2019/09/04	3	49.90	9	51.01	51.10	-6	6,777	-0.09%
2019/09/03	0	0.00	4	50.50	50.40	-4	6,601	-0.06%
2019/09/02	11	50.59	6	50.62	50.70	5	6,610	0.08%
2019/08/30	0	0.00	0.2	50.80	50.80	-0.2	6,596	0.00%
2019/08/28	0	0.00	1	49.05	49.40	-1	6,424	-0.02%
2019/08/27	3	49.00	9	49.50	49.65	-6	6,398	-0.09%
2019/08/26	2	50.10	0	0.00	50.00	2	6,280	0.03%
2019/08/23	0	0.00	2	49.75	49.75	-2	6,204	-0.03%
2019/08/22	3	48.50	0	0.00	48.70	3	6,189	0.05%
2019/08/21	4	47.29	1.1	47.27	47.65	2.9	6,519	0.04%
2019/08/20	1	47.90	1	48.35	48.30	0	6,389	0.00%
2019/08/19	1	48.00	1	48.25	48.45	0	6,588	0.00%
2019/08/16	0	0.00	2.1	48.07	48.00	-2.1	6,638	-0.03%
2019/08/15	1	46.75	1	46.70	46.85	0	6,585	0.00%
2019/08/14	1	47.50	1	47.80	47.10	0	6,618	0.00%
2019/08/13	6	47.03	6	47.16	46.80	0	6,763	0.00%
2019/08/12	2.2	48.26	0	0.00	48.05	2.2	6,673	0.03%
2019/08/07	4	48.70	2	48.50	48.30	2	6,700	0.03%
2019/08/06	11	48.98	4	49.50	49.05	7	6,675	0.10%
2019/08/05	3	48.67	1.2	48.64	50.00	1.8	6,615	0.03%
2019/08/02	80	49.56	0	0.00	48.85	80	6,542	1.22%
2019/08/01	4	50.28	1	50.50	50.20	3	6,471	0.05%
2019/07/31	4	50.25	5	50.00	51.40	-1	6,402	-0.02%
2019/07/30	4	51.35	0	0.00	51.40	4	6,237	0.06%
2019/07/29	0	52.20	0	0.00	52.10	0	6,237	0.00%
2019/07/26	1	52.40	1	52.10	51.90	0	6,269	0.00%
2019/07/25	9	52.11	2	52.40	51.70	7	6,292	0.11%
2019/07/24	3	53.90	0	0.00	53.50	3	6,174	0.05%
2019/07/23	4	55.50	0	0.00	55.30	4	6,101	0.07%
2019/07/22	2	56.30	1	56.20	56.00	1	6,103	0.02%
2019/07/17	1	56.30	0	0.00	57.00	1	6,151	0.02%
2019/07/15	2	56.20	0	0.00	56.20	2	6,102	0.03%
2019/07/12	0	0.00	2	57.40	57.20	-2	6,103	-0.03%
2019/07/10	0	0.00	2	57.40	57.20	-2	6,112	-0.03%
2019/07/09	0	0.00	1	56.30	56.20	-1	6,083	-0.02%
2019/07/08	2	56.20	5	55.82	56.30	-3	6,077	-0.05%
2019/07/04	0	0.00	2	56.35	56.60	-2	6,000	-0.03%
2019/07/02	4	54.93	3.3	55.21	55.30	0.7	6,044	0.01%
2019/07/01	0	0.00	1	55.50	55.30	-1	6,028	-0.02%
2019/06/28	2	56.40	0	0.00	56.20	2	6,002	0.03%
2019/06/26	3	56.90	3	56.93	57.00	0	6,055	0.00%
2019/06/24	4	57.20	0	0.00	57.50	4	6,163	0.06%
2019/06/21	0	0.00	3	57.37	57.40	-3	6,265	-0.05%
2019/06/20	3	56.73	0	0.00	56.80	3	6,275	0.05%
2019/06/19	7	56.96	15	56.90	57.40	-8	6,257	-0.13%
2019/06/18	13	55.76	6	55.33	56.00	7	6,229	0.11%
2019/06/17	3.4	54.76	0	0.00	54.50	3.4	6,235	0.05%
2019/06/14	4	56.03	2	56.90	56.20	2	6,151	0.03%
2019/06/13	0	0.00	4	56.03	56.50	-4	6,148	-0.07%
2019/06/12	9	56.20	4	56.80	56.10	5	6,180	0.08%
2019/06/11	0	0.00	2	57.80	58.10	-2	6,217	-0.03%
2019/06/10	0	0.00	4	58.03	58.20	-4	6,415	-0.06%
2019/06/06	2	57.90	4	57.78	57.90	-2	6,411	-0.03%
2019/06/04	0	0.00	1	58.00	58.00	-1	6,549	-0.02%
2019/05/31	2	57.20	3	57.40	58.10	-1	6,590	-0.02%
2019/05/30	0	0.00	3	56.93	57.50	-3	6,664	-0.05%
2019/05/29	4	55.50	0	0.00	56.20	4	7,396	0.05%
2019/05/28	2	55.10	14	55.15	57.40	-12	10,894	-0.11%
2019/05/27	8	56.44	1	56.90	56.80	7	10,729	0.07%
2019/05/24	2	57.10	1	55.00	57.80	1	10,925	0.01%
2019/05/23	2	54.40	1	54.60	54.90	1	10,937	0.01%
2019/05/22	2	52.80	0	0.00	53.90	2	11,227	0.02%
2019/05/21	0	0.00	1	53.10	53.80	-1	11,442	-0.01%
2019/05/20	2	52.30	2	52.65	52.60	0	11,663	0.00%
2019/05/17	0	0.00	1	51.20	51.10	-1	11,748	-0.01%
2019/05/16	11	50.95	2	51.00	51.00	9	11,892	0.08%
2019/05/15	2	50.85	0	0.00	50.90	2	12,120	0.02%
2019/05/14	1	50.90	2	50.35	50.90	-1	12,395	-0.01%
2019/05/13	1	50.60	2	50.70	50.50	-1	13,097	-0.01%
2019/05/10	1	50.10	4	50.40	50.70	-3	13,197	-0.02%
2019/05/09	0	0.00	1	50.30	50.30	-1	13,241	-0.01%
2019/05/07	1	49.95	10.1	50.00	49.80	-9.1	13,292	-0.07%
2019/05/06	4	50.13	82	50.02	50.00	-78	13,337	-0.58%
2019/05/03	1	50.00	0	0.00	50.90	1	13,339	0.01%
2019/05/02	0	0.00	0	50.40	50.40	0	13,322	0.00%
2019/04/30	0	0.00	300	49.15	49.80	-300	13,245	-2.26%	大賣/鉅額交易
2019/04/25	0.5	48.25	0	0.00	48.35	0.5	13,305	0.00%
2019/04/24	2	48.18	6	48.38	48.35	-4	13,426	-0.03%
2019/04/23	6	47.96	1	47.90	47.95	5	13,569	0.04%
2019/04/19	0.5	48.60	0	0.00	48.60	0.5	13,889	0.00%
2019/04/18	0	0.00	0.4	48.55	48.55	-0.4	14,028	0.00%
2019/04/02	0	0.00	11	48.20	48.15	-11	14,248	-0.08%
2019/04/01	0	0.00	2	48.45	48.50	-2	14,244	-0.01%
2019/03/29	2	48.90	97	48.50	48.70	-95	14,204	-0.67%
2019/03/28	0	0.00	100	47.90	48.00	-100	14,310	-0.70%
2019/03/27	0	0.00	1	47.55	47.55	-1	14,304	-0.01%
2019/03/26	1	47.75	5	47.84	47.90	-4	14,394	-0.03%
2019/03/25	1	46.75	1	46.95	46.95	0	14,359	0.00%
2019/03/22	2	47.35	3	47.75	47.55	-1	14,324	-0.01%
2019/03/21	3	47.50	0	0.00	47.50	3	14,298	0.02%
2019/03/15	0	0.00	1	47.30	47.30	-1	14,202	-0.01%
2019/03/14	2	46.65	102	47.10	47.10	-100	14,105	-0.71%	大賣/
2019/03/13	2	45.60	4	45.93	46.50	-2	14,027	-0.01%
2019/03/12	0	45.65	1	45.45	45.50	-1	13,839	-0.01%
2019/03/08	2	44.88	2	44.98	44.95	0	13,719	0.00%
2019/03/07	2	45.53	0	0.00	45.50	2	13,759	0.01%
2019/03/06	0	0.00	6	45.82	46.00	-6	13,770	-0.04%
2019/03/04	12	46.08	7	45.99	46.10	5	13,664	0.04%
2019/02/27	9	45.44	9	46.10	47.90	0	12,945	0.00%
2019/02/26	14	45.02	4	45.09	44.90	10	9,352	0.11%
2019/02/25	16	46.02	13	45.60	45.70	3	9,048	0.03%
2019/02/22	1	47.85	0	0.00	47.20	1	8,648	0.01%
2019/02/21	12	47.44	1	47.65	47.65	11	8,393	0.13%
2019/02/20	20	45.40	22	46.11	46.30	-2	8,048	-0.02%
2019/02/18	0	45.20	5	45.34	45.20	-5	7,592	-0.07%
2019/02/14	1	45.00	1	45.00	45.05	0	7,493	0.00%
2019/02/13	0	0.00	1	44.95	45.00	-1	7,377	-0.01%
2019/02/12	7	44.86	10	44.96	44.70	-3	7,076	-0.04%
2019/02/11	1	43.35	0	0.00	43.80	1	6,348	0.02%
2019/01/30	0	0.00	17	43.69	43.90	-17	6,475	-0.26%
2019/01/28	7	42.90	9	43.00	43.30	-2	6,485	-0.03%
2019/01/25	10	43.41	2	43.55	43.70	8	6,421	0.12%
2019/01/24	0	0.00	1	43.90	43.95	-1	6,367	-0.02%
2019/01/22	0	0.00	2	43.78	43.85	-2	6,682	-0.03%
2019/01/21	2	43.23	0	0.00	43.75	2	6,802	0.03%
2019/01/18	0	0.00	2	43.05	43.15	-2	6,779	-0.03%
2019/01/16	5	42.60	3	42.65	42.60	2	6,917	0.03%
2019/01/15	2	43.13	3	43.32	43.20	-1	6,867	-0.01%
2019/01/14	1	42.55	2	42.60	42.50	-1	6,947	-0.01%
2019/01/11	3	41.60	2.1	41.65	41.60	0.9	7,042	0.01%
2019/01/10	3	41.05	4	41.15	41.20	-1	6,906	-0.01%
2019/01/09	0	0.00	6	40.77	40.70	-6	6,758	-0.09%
2019/01/08	1	40.00	0	0.00	39.95	1	6,606	0.02%
2019/01/07	0	0.00	1	40.20	40.20	-1	6,602	-0.02%
2019/01/03	0	0.00	1	39.70	40.10	-1	6,564	-0.02%
2019/01/02	0	0.00	1	40.15	40.10	-1	6,464	-0.02%
2018/12/28	0	0.00	7	40.20	40.20	-7	6,414	-0.11%
2018/12/27	1	40.10	2	40.00	40.15	-1	6,359	-0.02%
2018/12/26	1.1	39.99	1	39.95	39.85	0.1	6,350	0.00%
2018/12/24	2	39.55	0	0.00	39.65	2	6,303	0.03%
2018/12/22	0	0.00	0.1	39.90	39.70	-0.1	6,262	0.00%
2018/12/21	0	0.00	7	40.36	40.40	-7	6,249	-0.11%
2018/12/20	0	0.00	3	40.37	40.25	-3	6,011	-0.05%
2018/12/19	0.1	40.00	3	40.15	40.15	-2.9	5,909	-0.05%
2018/12/18	0	0.00	3	39.92	39.80	-3	5,787	-0.05%
2018/12/17	0	0.00	2	39.58	39.65	-2	5,695	-0.04%
2018/12/13	0	0.00	1	39.50	39.65	-1	5,676	-0.02%
2018/12/10	0	0.00	4	39.15	38.95	-4	5,609	-0.07%
2018/12/07	1	38.75	1	38.80	38.80	0	5,571	0.00%
2018/12/06	11	38.60	9	38.89	38.80	2	5,589	0.04%
2018/12/05	1	38.95	0	0.00	39.05	1	5,529	0.02%
2018/12/04	6	39.29	5	39.35	39.20	1	5,514	0.02%
2018/12/03	1	39.35	4	39.63	39.80	-3	5,553	-0.05%
2018/11/30	3	38.58	9	39.36	39.95	-6	5,516	-0.11%
2018/11/29	3	38.77	0	0.00	38.80	3	5,433	0.06%
2018/11/28	1	39.15	1	38.95	39.10	0	5,337	0.00%
2018/11/27	5	39.13	1	39.15	39.60	4	5,276	0.08%
2018/11/23	1	39.30	5	38.90	39.20	-4	5,006	-0.08%
2018/11/22	5	38.70	0	0.00	38.90	5	4,963	0.10%
2018/11/21	1	39.00	1	39.05	38.90	0	4,947	0.00%
2018/11/20	1	38.85	0	0.00	38.90	1	4,922	0.02%
2018/11/19	0	0.00	1	39.25	39.20	-1	4,897	-0.02%
2018/11/16	1	39.00	5	38.90	38.55	-4	4,834	-0.08%
2018/11/15	1	39.05	0	0.00	39.05	1	4,719	0.02%
2018/11/14	3	39.55	0	0.00	39.15	3	4,687	0.06%
2018/11/13	6	40.59	5	40.61	40.80	1	4,481	0.02%
2018/11/12	0	0.00	12	39.98	40.50	-12	4,309	-0.28%
2018/11/09	1	39.70	1	39.60	39.55	0	4,141	0.00%
2018/11/08	2	39.85	0	0.00	39.90	2	4,128	0.05%
2018/11/07	4	39.90	13	39.82	39.95	-9	4,057	-0.22%
2018/11/06	1	39.00	1	38.80	38.95	0	3,813	0.00%
2018/11/05	0	0.00	1	38.55	38.70	-1	3,685	-0.03%
2018/11/02	0	0.00	1	38.50	38.60	-1	3,639	-0.03%
2018/11/01	1	38.40	0	0.00	38.50	1	3,550	0.03%
2018/10/31	2	38.23	16	38.15	38.45	-14	3,506	-0.40%
2018/10/30	15	38.17	11	38.13	38.40	4	3,406	0.12%
2018/10/29	1	37.25	3	37.30	37.35	-2	3,056	-0.07%
2018/10/26	4	36.19	1	36.50	36.45	3	2,881	0.10%
2018/10/25	7	36.26	4	36.36	36.20	3	2,746	0.11%
2018/10/24	2	36.00	5	36.61	36.80	-3	2,647	-0.11%
2018/10/23	3	36.85	15	36.59	36.55	-12	2,497	-0.48%
2018/10/22	19	37.79	12	37.83	37.35	7	2,391	0.29%
2018/10/19	2.2	35.27	19	35.33	36.90	-16.9	2,126	-0.79%