瀚宇博 (5469)-群益金鼎-瑞豐券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
1,733張
產業
上市電子零組件類股
586人加入追蹤

立即追蹤
本地時間:13:30

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

瀚宇博 (5469)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	3	55.60	55.10	-3	6,070	-0.05%
2024/05/07	1	54.00	3	54.40	54.70	-2	6,135	-0.03%
2024/05/03	3	55.20	2	55.80	54.30	1	6,448	0.02%
2024/05/02	5	54.98	1	54.80	54.90	4	6,426	0.06%
2024/04/30	2	56.20	5	56.52	56.10	-3	6,464	-0.05%
2024/04/29	11	56.17	8	56.59	56.70	3	6,448	0.05%
2024/04/26	1	55.40	2	55.60	55.20	-1	6,445	-0.02%
2024/04/25	2	55.70	3	55.47	55.20	-1	6,443	-0.02%
2024/04/24	2	55.50	0	55.70	55.60	2	6,451	0.03%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	6	54.75	28	55.36	54.40	-22	6,473	-0.34%
2024/04/19	20	56.35	0	0.00	55.70	20	6,440	0.31%
2024/04/17	2	56.71	3	56.70	56.60	-1	6,406	-0.02%
2024/04/16	3	56.67	0	0.00	56.70	3	6,398	0.05%
2024/04/15	0	59.00	0	0.00	58.40	0	6,339	0.00%
2024/04/11	16.1	58.49	2	59.25	59.50	14.1	6,319	0.22%
2024/04/10	2	60.70	1	60.20	60.20	1	6,284	0.02%
2024/04/09	1	61.60	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	1	60.60	62.00	-1	6,278	-0.02%
2024/04/02	2	61.55	1	61.50	61.20	1	6,315	0.02%
2024/04/01	2	60.95	1.2	60.92	61.00	0.8	6,277	0.01%
2024/03/29	3	61.97	1	62.40	60.80	2	6,201	0.03%
2024/03/28	3	64.30	0.4	64.83	63.20	2.6	5,938	0.04%
2024/03/27	1	61.70	8	63.55	63.60	-7	5,614	-0.12%
2024/03/26	6	61.22	4	61.30	60.90	2	5,491	0.04%
2024/03/25	5	63.24	2	62.60	62.50	3	5,434	0.06%
2024/03/22	9	64.10	0.2	62.76	62.40	8.8	5,361	0.16%
2024/03/21	14.2	67.23	19.4	67.80	67.00	-5.2	5,175	-0.10%
2024/03/20	1	60.90	28	64.56	64.90	-27	4,423	-0.61%
2024/03/19	0	0.00	16	59.17	59.00	-16	4,056	-0.39%
2024/03/15	3	55.97	3	56.13	55.70	0	3,869	0.00%
2024/03/14	3	55.90	0	0.00	55.20	3	3,855	0.08%
2024/03/13	20	55.40	3	54.30	54.70	17	3,876	0.44%
2024/03/12	2	54.30	0	0.00	55.00	2	3,920	0.05%
2024/03/11	3.4	53.67	0	0.00	53.30	3.4	3,909	0.09%
2024/03/08	4	55.98	1	56.60	54.90	3	3,921	0.08%
2024/03/07	1	58.60	2	58.20	57.40	-1	4,168	-0.02%
2024/03/06	1	58.30	0	0.00	58.30	1	4,347	0.02%
2024/03/05	0	0.00	1	58.00	58.30	-1	4,428	-0.02%
2024/03/04	4	57.78	0	0.00	57.80	4	4,425	0.09%
2024/02/29	0	0.00	1	56.90	56.60	-1	4,403	-0.02%
2024/02/26	1	57.70	0	0.00	57.80	1	4,359	0.02%
2024/02/23	13	59.40	3	59.33	58.40	10	4,341	0.23%
2024/02/22	0	0.00	1	62.10	62.00	-1	4,255	-0.02%
2024/02/21	1	61.80	0	0.00	62.10	1	4,307	0.02%
2024/02/20	0	0.00	3	63.00	62.50	-3	4,307	-0.07%
2024/02/19	0	0.00	8	62.04	62.00	-8	4,259	-0.19%
2024/02/16	1	61.50	6.2	61.65	61.50	-5.2	4,232	-0.12%
2024/02/15	4	58.98	6.1	59.93	60.00	-2.1	4,144	-0.05%
2024/02/05	2	58.45	2.1	58.60	58.60	-0.1	4,096	0.00%
2024/02/02	0	0.00	7	57.89	58.40	-7	4,061	-0.17%
2024/01/30	0	0.00	0.1	57.30	56.70	-0.1	4,010	0.00%
2024/01/29	9	57.90	1	57.80	57.80	8	3,956	0.20%
2024/01/26	11.1	56.59	17	57.02	57.00	-5.9	3,827	-0.15%
2024/01/25	2	54.80	0	0.00	54.60	2	3,692	0.05%
2024/01/24	2	55.80	14	55.88	55.30	-12	3,832	-0.31%
2024/01/23	2	55.00	1	55.00	55.30	1	3,953	0.03%
2024/01/22	0	0.00	0.6	55.10	54.70	-0.6	3,950	-0.02%
2024/01/19	0	0.00	30	53.80	53.80	-30	3,946	-0.76%
2024/01/18	0.2	53.30	0	0.00	53.50	0.2	3,970	0.01%
2024/01/17	1	53.60	0	0.00	53.60	1	3,973	0.03%
2024/01/12	0.2	53.40	0	0.00	53.70	0.2	3,976	0.01%
2024/01/11	1	53.90	38	53.90	53.90	-37	3,973	-0.93%
2024/01/10	0.1	53.80	0	0.00	54.00	0.1	4,002	0.00%
2024/01/08	1	55.00	1	55.20	55.00	0	4,006	0.00%
2024/01/05	0	0.00	3	55.33	55.30	-3	4,023	-0.07%
2024/01/03	6	55.55	0	0.00	55.40	6	4,078	0.15%
2024/01/02	1	55.20	0	0.00	55.40	1	4,104	0.02%
2023/12/29	12	55.03	5	55.12	55.30	7	4,103	0.17%
2023/12/28	9	54.58	1	54.50	54.20	8	4,022	0.20%
2023/12/26	3	53.97	0	0.00	54.20	3	4,024	0.07%
2023/12/25	0.1	53.80	0	0.00	54.00	0.1	4,015	0.00%
2023/12/21	1	54.80	0	0.00	54.80	1	3,997	0.03%
2023/12/20	2	55.70	0	0.00	55.60	2	3,986	0.05%
2023/12/19	5	56.26	0	0.00	56.00	5	3,976	0.13%
2023/12/18	5	58.88	1	60.20	57.90	4	3,957	0.10%
2023/12/15	3	64.13	0	0.00	62.80	3	3,906	0.08%
2023/12/13	0	0.00	2	61.90	61.80	-2	3,880	-0.05%
2023/12/12	1	61.30	1	61.70	61.60	0	3,936	0.00%
2023/12/08	3	63.90	0	0.00	63.20	3	4,038	0.07%
2023/12/07	0	0.00	2	63.50	63.70	-2	4,058	-0.05%
2023/12/06	2	63.25	2	63.50	62.90	0	4,065	0.00%
2023/12/05	1	61.90	4	61.55	62.10	-3	4,062	-0.07%
2023/12/04	5	63.50	12	63.36	62.90	-7	4,137	-0.17%
2023/12/01	5	59.10	10.1	59.08	59.10	-5.1	4,059	-0.13%
2023/11/30	8	56.93	1	57.50	56.80	7	4,112	0.17%
2023/11/29	1	56.00	1	56.00	56.00	0	4,055	0.00%
2023/11/28	2	55.20	0	0.00	55.10	2	4,096	0.05%
2023/11/27	1	55.10	0	0.00	55.00	1	4,158	0.02%
2023/11/24	0	0.00	1	55.80	55.30	-1	4,212	-0.02%
2023/11/21	0	0.00	30	56.40	55.30	-30	4,299	-0.70%
2023/11/20	2	56.10	1	55.90	56.10	1	4,373	0.02%
2023/11/15	30	54.10	1	54.20	53.70	29	4,515	0.64%
2023/11/14	0.2	53.50	0	0.00	52.90	0.2	4,598	0.00%
2023/11/13	1	53.10	1	53.00	53.00	0	4,744	0.00%
2023/11/10	1	53.50	0	0.00	53.30	1	4,800	0.02%
2023/11/09	1	54.30	1	54.10	54.50	0	4,906	0.00%
2023/11/08	1	54.70	1	55.30	54.60	0	4,939	0.00%
2023/11/07	0	0.00	1	55.90	55.10	-1	5,035	-0.02%
2023/11/06	0	0.00	1	55.50	55.70	-1	5,133	-0.02%
2023/11/03	1	54.90	0	0.00	54.70	1	5,245	0.02%
2023/11/02	1	56.70	3	56.13	56.20	-2	5,263	-0.04%
2023/11/01	3	54.97	0	0.00	55.20	3	5,253	0.06%
2023/10/31	2.1	56.77	0	0.00	55.70	2.1	5,125	0.04%
2023/10/27	0	0.00	1	54.70	54.40	-1	5,008	-0.02%
2023/10/26	1	54.40	1	54.00	54.00	0	5,108	0.00%
2023/10/25	2	54.85	2	54.80	54.90	0	5,103	0.00%
2023/10/23	0	0.00	1	53.30	53.10	-1	5,180	-0.02%
2023/10/20	2	52.25	0	0.00	52.40	2	5,386	0.04%
2023/10/19	0.2	52.40	0.5	52.50	52.90	-0.3	5,476	-0.01%
2023/10/18	1	52.50	0	0.00	52.50	1	5,509	0.02%
2023/10/16	1	53.50	0	0.00	53.90	1	5,743	0.02%
2023/10/13	1	54.90	7	54.19	54.20	-6	6,203	-0.10%
2023/10/11	8	54.69	3	55.70	55.20	5	6,710	0.07%
2023/10/06	1	56.80	0	0.00	56.40	1	6,638	0.02%
2023/10/05	2	59.55	0	0.00	58.90	2	6,601	0.03%
2023/10/04	0	0.00	20	59.00	59.20	-20	6,591	-0.30%
2023/10/03	22	59.55	10	60.70	59.50	12	6,600	0.18%
2023/10/02	2	60.20	10	60.50	60.40	-8	6,605	-0.12%
2023/09/28	0	0.00	1	58.80	59.40	-1	6,596	-0.02%
2023/09/26	1	59.30	0	0.00	59.00	1	6,612	0.02%
2023/09/22	20	58.35	0	0.00	58.50	20	6,613	0.30%
2023/09/20	2	60.25	0	0.00	59.40	2	6,790	0.03%
2023/09/19	0	0.00	0.3	61.20	61.30	-0.3	6,775	0.00%
2023/09/18	0	0.00	13	61.35	60.90	-13	6,806	-0.19%
2023/09/15	7	60.47	6	60.80	60.80	1	6,861	0.01%
2023/09/14	11	59.96	2	60.35	60.50	9	6,871	0.13%
2023/09/13	3	59.27	4	59.88	60.10	-1	6,876	-0.01%
2023/09/12	3	57.27	2	58.45	59.10	1	6,857	0.01%
2023/09/11	1	57.40	1	57.20	57.20	0	6,784	0.00%
2023/09/08	2	59.65	13	58.98	59.30	-11	6,697	-0.16%
2023/09/07	2	59.65	4	59.70	59.40	-2	6,658	-0.03%
2023/09/06	2	57.50	68	58.35	58.80	-66	6,563	-1.01%
2023/09/05	10	57.20	40	57.01	57.50	-30	6,516	-0.46%
2023/09/04	15	54.24	2	54.90	55.00	13	6,285	0.21%
2023/09/01	0	0.00	3	55.23	54.40	-3	6,286	-0.05%
2023/08/31	2	54.50	3	54.57	55.20	-1	6,233	-0.02%
2023/08/30	4	53.55	1	53.90	53.90	3	6,198	0.05%
2023/08/29	5	52.10	0	0.00	52.70	5	6,168	0.08%
2023/08/28	15	52.97	0	0.00	52.60	15	6,177	0.24%
2023/08/25	4	54.33	12	53.73	54.00	-8	6,187	-0.13%
2023/08/24	10.3	53.30	15	54.58	53.70	-4.7	6,151	-0.08%
2023/08/23	3	54.60	20	54.86	54.60	-17	6,020	-0.28%
2023/08/22	66	54.18	2	54.70	54.80	64	6,010	1.06%
2023/08/21	12.5	54.65	12	54.18	54.70	0.5	5,967	0.01%
2023/08/18	11	53.54	5	53.30	53.30	6	5,889	0.10%
2023/08/17	1	52.00	2	52.85	54.20	-1	5,784	-0.02%
2023/08/16	17	51.96	1	51.70	52.50	16	5,671	0.28%
2023/08/14	5	50.72	0	0.00	50.40	5	5,497	0.09%
2023/08/11	0	0.00	4	50.70	50.80	-4	5,473	-0.07%
2023/08/10	2	50.50	3	51.20	50.30	-1	5,409	-0.02%
2023/08/09	2	50.50	0	0.00	50.80	2	5,299	0.04%
2023/08/08	0	0.00	1	49.45	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	2	49.45	49.75	-2	5,164	-0.04%
2023/08/02	3	47.45	1	47.25	47.60	2	5,135	0.04%
2023/08/01	2	48.65	10	48.80	48.95	-8	5,127	-0.16%
2023/07/31	5	50.30	6	50.73	49.65	-1	5,123	-0.02%
2023/07/28	0	0.00	1	48.85	49.40	-1	5,108	-0.02%
2023/07/26	2	49.93	0	0.00	49.25	2	5,055	0.04%
2023/07/25	12	49.93	9	50.71	50.70	3	4,978	0.06%
2023/07/21	0	0.00	1	47.15	47.50	-1	4,657	-0.02%
2023/07/20	6	47.02	5	46.88	46.80	1	4,612	0.02%
2023/07/19	0	0.00	8	49.31	47.55	-8	4,538	-0.18%
2023/07/18	12	50.05	5	53.26	50.20	7	4,397	0.16%
2023/07/17	15	52.96	12	54.25	54.40	3	3,923	0.08%
2023/07/14	0	0.00	6	48.97	49.50	-6	3,526	-0.17%
2023/07/13	0	0.00	5	47.70	47.50	-5	3,369	-0.15%
2023/07/10	0	0.00	1	47.80	47.65	-1	3,338	-0.03%
2023/07/07	0	0.00	1	47.80	48.10	-1	3,346	-0.03%
2023/07/06	1	48.25	0	0.00	48.50	1	3,390	0.03%
2023/07/05	0	0.00	1	48.35	48.05	-1	3,435	-0.03%
2023/07/04	3	47.90	24	47.99	48.00	-21	3,524	-0.60%
2023/07/03	8	48.84	0	0.00	48.65	8	3,480	0.23%
2023/06/30	5	47.90	3	47.87	48.05	2	3,428	0.06%
2023/06/29	0	0.00	1	48.00	48.35	-1	3,397	-0.03%
2023/06/28	3	47.72	2	48.25	48.20	1	3,311	0.03%
2023/06/27	1	46.70	3	46.63	46.70	-2	3,114	-0.06%
2023/06/26	1	46.65	2	46.58	46.70	-1	3,031	-0.03%
2023/06/21	10	45.80	3	45.50	45.60	7	2,969	0.24%
2023/06/20	10	45.15	25	45.20	45.20	-15	2,867	-0.52%
2023/06/19	14	44.56	0.2	44.35	44.75	13.8	2,778	0.50%
2023/06/14	0	0.00	1	43.30	43.45	-1	2,612	-0.04%
2023/06/13	0	0.00	1	43.15	43.25	-1	2,596	-0.04%
2023/06/12	0	0.00	1	42.90	42.30	-1	2,541	-0.04%
2023/06/09	11	44.16	5.1	44.22	44.00	6	2,453	0.24%
2023/06/07	1	43.50	30	43.50	43.55	-29	2,246	-1.29%
2023/06/06	0	0.00	1	43.05	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	4.2	43.05	43.30	-4.2	2,195	-0.19%
2023/06/01	1	42.00	3.1	42.75	42.80	-2.1	2,132	-0.10%
2023/05/30	12	41.50	2	41.50	41.60	10	2,032	0.49%
2023/05/29	0	0.00	7	41.49	41.75	-7	2,016	-0.35%
2023/05/26	1.3	41.19	0	0.00	40.80	1.3	1,999	0.07%
2023/05/25	1.2	42.39	9	42.35	42.40	-7.8	1,945	-0.40%
2023/05/24	6	41.30	0	0.00	41.70	6	1,895	0.32%
2023/05/23	10	40.80	0	0.00	40.90	10	1,864	0.54%
2023/05/22	5	40.50	0	0.00	40.80	5	1,870	0.27%
2023/05/18	0	0.00	15	40.00	39.95	-15	1,843	-0.81%
2023/05/08	3	39.05	19	39.08	38.90	-16	1,586	-1.01%
2023/05/05	3	38.62	0	0.00	38.45	3	1,547	0.19%
2023/05/03	7	37.31	0	0.00	37.30	7	1,424	0.49%
2023/04/28	5	38.10	0	0.00	37.95	5	1,422	0.35%
2023/04/27	10	37.63	0	0.00	37.65	10	1,412	0.71%
2023/04/25	10	37.75	0	0.00	36.85	10	1,395	0.72%
2023/04/20	10	38.50	4	38.46	38.35	6	1,299	0.46%
2023/04/18	0	0.00	4	38.20	37.95	-4	1,264	-0.32%
2023/04/14	10	38.50	0	0.00	38.25	10	1,238	0.81%
2023/04/12	2	39.20	0	0.00	39.00	2	1,182	0.17%
2023/04/11	2	38.45	2	38.33	38.85	0	1,133	0.00%
2023/04/10	0	0.00	1	37.85	37.70	-1	1,047	-0.10%
2023/04/07	2	36.85	30	37.20	37.25	-28	953	-2.94%
2023/04/06	0	35.55	1	35.50	35.60	-1	825	-0.12%
2023/03/24	0	0.00	1	35.60	35.75	-1	822	-0.12%
2023/03/21	0	0.00	1	34.90	34.95	-1	790	-0.13%
2023/03/14	0	0.00	0	34.10	34.00	0	806	0.00%
2023/03/09	0	0.00	0	35.45	35.25	0	829	0.00%
2023/03/06	0	0.00	1	35.45	35.45	-1	834	-0.12%
2023/03/03	0	0.00	2.1	34.83	34.85	-2.1	838	-0.25%
2023/02/22	1	34.10	0	0.00	34.25	1	853	0.12%
2023/02/20	3	34.77	0.1	34.70	34.80	3	889	0.33%
2023/02/17	0	0.00	0.1	34.24	34.50	-0.1	892	-0.01%
2023/02/16	1	33.90	0	0.00	33.90	1	879	0.11%
2023/02/06	1	33.60	1	33.75	33.65	0	1,292	0.00%
2023/02/03	0	0.00	2	33.60	33.70	-2	1,346	-0.15%
2023/02/02	2.1	33.60	0	0.00	33.70	2.1	1,338	0.16%
2023/01/16	1	31.75	0	0.00	31.55	1	1,292	0.08%
2023/01/10	0	0.00	1	32.20	32.10	-1	1,282	-0.08%
2023/01/09	0	0.00	1	32.25	32.35	-1	1,278	-0.08%
2022/12/29	1.1	31.41	0	0.00	31.40	1.1	1,313	0.08%
2022/12/20	10	32.40	0	0.00	31.50	10	1,335	0.75%
2022/12/16	1	33.00	0	0.00	32.80	1	1,331	0.08%
2022/12/09	1	33.40	0	0.00	33.25	1	1,308	0.08%
2022/11/30	20	34.60	1	34.55	34.25	19	1,244	1.53%
2022/11/11	0	0.00	0.1	34.00	33.65	-0.1	1,144	-0.01%
2022/11/08	0	0.00	1	33.45	33.50	-1	1,149	-0.09%
2022/11/04	1	33.45	0	0.00	33.40	1	1,093	0.09%
2022/11/03	0	0.00	9	33.30	33.40	-9	1,062	-0.85%
2022/11/02	0	0.00	10.1	31.94	33.05	-10.1	1,017	-0.99%
2022/11/01	2	31.35	1	31.60	31.60	1	851	0.12%
2022/10/25	0	0.00	10	28.30	28.10	-10	847	-1.18%
2022/10/06	0	0.00	2	29.95	29.95	-2	835	-0.24%
2022/09/29	0	0.00	0	29.20	28.75	0	857	0.00%
2022/09/28	10	28.80	0	0.00	28.55	10	844	1.18%
2022/09/15	0.1	32.40	0	0.00	31.95	0.1	860	0.01%
2022/09/14	0.1	32.21	0	0.00	32.00	0.1	873	0.02%
2022/09/13	0.1	32.45	0	0.00	32.60	0.1	886	0.01%
2022/09/12	0	0.00	1	32.00	32.00	-1	890	-0.11%
2022/09/07	1	31.50	0	0.00	31.35	1	901	0.11%
2022/09/01	0	0.00	2	32.50	32.45	-2	899	-0.22%
2022/08/31	0	0.00	1	32.75	32.75	-1	889	-0.11%
2022/08/26	0	0.00	2	32.15	32.15	-2	870	-0.23%
2022/08/25	0	0.00	2	31.90	31.90	-2	879	-0.23%
2022/08/23	1	31.50	1	31.60	31.45	0	898	0.00%
2022/08/22	0	0.00	2	32.00	31.85	-2	906	-0.22%
2022/08/12	1	30.55	0	0.00	30.75	1	817	0.12%
2022/08/08	2	31.75	2	31.80	31.80	0	789	0.00%
2022/08/05	0	0.00	2	31.90	31.90	-2	764	-0.26%
2022/08/04	0	0.00	2	31.40	31.40	-2	769	-0.26%
2022/08/03	0	0.00	2	31.60	31.60	-2	760	-0.26%
2022/08/02	1	32.00	0	0.00	31.90	1	769	0.13%
2022/08/01	0	0.00	2	32.40	32.50	-2	805	-0.25%
2022/07/28	1	32.20	0	0.00	32.20	1	823	0.12%
2022/06/24	1	33.00	0	0.00	33.00	1	934	0.11%
2022/06/14	1	35.00	0	0.00	35.00	1	898	0.11%
2022/06/10	1	36.20	5	36.06	36.20	-4	912	-0.44%
2022/06/02	0	0.00	0.2	38.15	37.20	-0.2	962	-0.02%
2022/06/01	15	37.35	0	0.00	37.05	15	970	1.55%
2022/05/30	0	0.00	20	36.60	36.75	-20	982	-2.04%
2022/05/20	0	0.00	2	36.30	36.30	-2	1,206	-0.17%
2022/05/19	2	36.13	3	36.02	36.20	-1	1,234	-0.08%
2022/05/12	2	34.05	1	34.10	33.85	1	1,342	0.07%
2022/05/10	2	34.45	11	35.25	35.25	-9	1,316	-0.68%
2022/05/09	4	35.56	5	36.23	35.40	-1	1,311	-0.08%
2022/05/06	4	37.64	1	37.65	37.65	3	1,275	0.24%
2022/05/05	5	38.40	5	38.38	38.35	0	1,270	0.00%
2022/05/03	5	38.04	0	0.00	38.00	5	1,264	0.40%
2022/04/29	4	38.68	0	0.00	38.55	4	1,251	0.32%
2022/04/13	1	40.90	1	41.00	40.95	0	1,318	0.00%
2022/04/12	0	0.00	2	39.48	39.40	-2	1,319	-0.15%
2022/04/11	1	40.05	0	0.00	39.70	1	1,327	0.08%
2022/04/08	3	40.80	0	0.00	40.80	3	1,313	0.23%
2022/04/06	0	0.00	2	41.73	41.70	-2	1,304	-0.15%
2022/04/01	1	41.90	0	0.00	42.00	1	1,312	0.08%
2022/03/31	0	0.00	20	42.33	42.30	-20	1,333	-1.50%
2022/03/30	0	0.00	1	42.35	42.45	-1	1,382	-0.07%
2022/03/29	4	42.48	1	42.50	42.40	3	1,384	0.22%
2022/03/23	2	43.13	2	43.50	43.40	0	1,393	0.00%
2022/03/21	0	0.00	1	42.80	42.75	-1	1,392	-0.07%
2022/03/18	1	42.45	0	0.00	42.65	1	1,402	0.07%
2022/03/17	0	0.00	1	42.30	42.25	-1	1,409	-0.07%
2022/03/15	0	0.00	3	41.65	41.60	-3	1,424	-0.21%
2022/03/09	5	41.55	0	0.00	41.85	5	1,474	0.34%
2022/03/01	0	0.00	22	44.90	44.90	-22	1,509	-1.46%
2022/02/25	1	44.50	0	0.00	44.70	1	1,504	0.07%
2022/02/24	1	44.10	0	0.00	44.10	1	1,501	0.07%
2022/02/22	2	44.93	0	0.00	44.90	2	1,495	0.13%
2022/02/18	3	44.08	0	0.00	44.40	3	1,465	0.20%
2022/02/17	6	44.19	1	43.75	43.80	5	1,676	0.30%
2022/02/09	15	43.22	0	0.00	43.40	15	1,817	0.83%
2022/02/08	10	43.20	0	0.00	43.15	10	1,827	0.55%
2022/01/24	0	0.00	1	42.25	42.25	-1	1,978	-0.05%
2022/01/17	0	0.00	1	43.25	43.20	-1	1,996	-0.05%
2022/01/14	0	0.00	1	42.80	42.65	-1	1,991	-0.05%
2022/01/13	0	0.00	1	43.00	43.05	-1	1,984	-0.05%
2022/01/12	11	42.66	0	0.00	42.90	11	1,985	0.55%
2022/01/11	3	42.83	0	0.00	42.80	3	1,972	0.15%
2022/01/06	0	0.00	1	44.40	44.25	-1	1,934	-0.05%
2021/12/28	0	0.00	0	45.55	45.45	0	1,921	0.00%
2021/12/20	2	43.85	1	44.00	44.00	1	1,983	0.05%
2021/12/17	1	44.05	0	0.00	44.05	1	1,987	0.05%
2021/12/15	1	44.20	0	0.00	44.15	1	1,987	0.05%
2021/12/09	1	45.85	0	0.00	45.25	1	1,982	0.05%
2021/12/02	1	44.50	0	0.00	44.60	1	2,000	0.05%
2021/11/30	0	0.00	2	45.00	44.55	-2	1,997	-0.10%
2021/11/23	1	46.05	0	0.00	45.90	1	1,949	0.05%
2021/11/22	0	0.00	3	46.40	46.65	-3	1,944	-0.15%
2021/11/19	0	0.00	2	46.80	45.70	-2	1,923	-0.10%
2021/11/18	2	46.70	8	46.86	46.40	-6	1,899	-0.32%
2021/11/17	1	46.90	3	46.67	46.90	-2	1,877	-0.11%
2021/11/16	17	47.26	4	47.21	47.15	13	1,842	0.71%
2021/11/15	0	0.00	8	45.55	46.50	-8	1,600	-0.50%
2021/11/11	0	0.00	3	43.75	43.60	-3	1,526	-0.20%
2021/11/10	17	44.01	2	44.00	44.00	15	1,574	0.95%
2021/11/09	3	44.50	6	44.30	44.65	-3	1,609	-0.19%
2021/11/08	8	44.30	0	0.00	44.10	8	1,610	0.50%
2021/11/04	0	0.00	2	43.90	43.95	-2	1,698	-0.12%
2021/11/03	1	43.20	0	0.00	43.30	1	1,714	0.06%
2021/11/02	2	43.25	13	43.28	42.65	-11	1,793	-0.61%
2021/10/25	0	0.00	1	40.71	40.75	-1	1,914	-0.05%
2021/10/20	0	0.00	1	40.45	40.30	-1	2,004	-0.05%
2021/10/19	0	0.00	1	40.30	40.40	-1	2,028	-0.05%
2021/10/06	0	0.00	38	38.95	38.65	-38	2,547	-1.49%
2021/09/28	1	41.85	1	41.85	42.00	0	2,742	0.00%
2021/09/27	0	0.00	2	42.90	42.85	-2	2,740	-0.07%
2021/09/24	1	43.80	0	0.00	43.30	1	2,768	0.04%
2021/09/23	1	42.80	0	0.00	42.85	1	2,789	0.04%
2021/09/22	1	42.20	0	0.00	42.20	1	2,824	0.04%
2021/09/17	1	43.00	0	0.00	43.00	1	2,864	0.03%
2021/09/16	1	42.40	0	0.00	42.40	1	2,908	0.03%
2021/09/14	0	0.00	9	42.65	42.50	-9	3,077	-0.29%
2021/09/10	1	43.00	0	0.00	42.55	1	3,453	0.03%
2021/09/03	0	0.00	20	42.34	42.30	-20	3,652	-0.55%
2021/09/02	0	0.00	1	42.20	42.00	-1	3,673	-0.03%
2021/08/31	0	0.00	2	41.65	41.95	-2	3,691	-0.05%
2021/08/30	8	41.69	0	0.00	41.75	8	3,716	0.22%
2021/08/25	2	41.55	0	0.00	41.60	2	3,772	0.05%
2021/08/23	0	0.00	1	41.60	41.60	-1	3,820	-0.03%
2021/08/20	1	40.80	0	0.00	40.55	1	3,828	0.03%
2021/08/18	4	41.74	0	0.00	42.20	4	3,841	0.10%
2021/08/17	2	41.25	14	40.70	40.60	-12	3,882	-0.31%
2021/08/16	12	40.89	4	41.60	41.60	8	3,910	0.20%
2021/08/13	1	42.50	3	43.00	41.95	-2	3,894	-0.05%
2021/08/12	1	44.35	0	0.00	44.30	1	4,118	0.02%
2021/08/11	11	46.82	1	46.75	46.75	10	4,172	0.24%
2021/08/10	30	48.15	0	0.00	47.65	30	4,156	0.72%
2021/08/06	3	49.23	4	49.19	49.30	-1	4,195	-0.02%
2021/08/05	3	48.95	2	49.30	49.55	1	4,156	0.02%
2021/07/30	0	0.00	1	47.65	47.35	-1	4,214	-0.02%
2021/07/29	13	47.63	0	0.00	47.85	13	4,246	0.31%
2021/07/26	0	0.00	0.1	47.75	47.90	-0.1	4,476	0.00%
2021/07/23	2	47.00	0	0.00	47.30	2	4,597	0.04%
2021/07/22	1	46.70	24	46.75	47.10	-23	4,676	-0.49%
2021/07/21	0	0.00	6	46.60	46.25	-6	4,687	-0.13%
2021/07/20	2	46.70	1	46.95	46.65	1	4,682	0.02%
2021/07/19	3	47.63	0	0.00	47.60	3	4,685	0.06%
2021/07/14	0	0.00	0	48.75	48.20	0	4,920	0.00%
2021/07/13	5	50.40	3.6	49.45	49.05	1.4	4,891	0.03%
2021/07/09	1	48.10	4	48.45	48.45	-3	4,617	-0.06%
2021/07/06	0.1	48.30	2	48.15	48.15	-2	4,780	-0.04%
2021/07/05	2.1	48.21	2	48.45	48.40	0.1	5,033	0.00%
2021/06/30	0	0.00	4	47.85	47.60	-4	5,155	-0.08%
2021/06/28	1	47.65	0	0.00	48.00	1	5,210	0.02%
2021/06/23	0	0.00	4	48.28	48.40	-4	5,236	-0.08%
2021/06/22	1	48.85	8	48.38	47.65	-7	5,254	-0.13%
2021/06/21	1	45.75	0	0.00	46.05	1	5,322	0.02%
2021/06/17	0	0.00	1	45.50	46.05	-1	5,455	-0.02%
2021/06/15	3	45.85	1.6	45.73	45.85	1.4	5,487	0.03%
2021/06/11	6	45.06	0	0.00	45.15	6	5,528	0.11%
2021/06/10	2	44.85	0	0.00	44.80	2	5,529	0.04%
2021/06/09	2	44.23	8	44.25	44.25	-6	5,598	-0.11%
2021/06/08	1	44.10	0	0.00	44.20	1	5,652	0.02%
2021/06/03	0	0.00	1	44.65	44.65	-1	5,781	-0.02%
2021/06/02	6	44.70	0	0.00	44.65	6	5,812	0.10%
2021/06/01	0	0.00	5	45.05	45.15	-5	5,826	-0.09%
2021/05/28	5	44.35	0	0.00	44.40	5	5,942	0.08%
2021/05/26	1	43.90	0	0.00	43.90	1	6,521	0.02%
2021/05/21	2	44.20	2	43.55	43.60	0	6,773	0.00%
2021/05/20	5	44.40	2	43.40	43.40	3	6,861	0.04%
2021/05/19	0	0.00	5	42.40	43.35	-5	6,619	-0.08%
2021/05/18	6	40.98	0	0.00	42.10	6	6,594	0.09%
2021/05/17	1	38.90	7	38.80	38.95	-6	6,581	-0.09%
2021/05/14	0	0.00	12	41.06	40.55	-12	6,524	-0.18%
2021/05/13	0	0.00	4	40.06	40.30	-4	6,499	-0.06%
2021/05/12	2	40.98	4	40.64	40.50	-2	6,468	-0.03%
2021/05/11	3	43.78	1	42.70	43.15	2	6,383	0.03%
2021/05/10	2	45.53	0	0.00	45.50	2	6,327	0.03%
2021/05/07	9	46.20	3	45.98	46.25	6	6,321	0.09%
2021/05/06	1	44.80	1	46.10	45.00	0	6,318	0.00%
2021/05/05	1	45.95	1	45.20	45.25	0	6,321	0.00%
2021/05/04	2	45.15	3	45.15	45.65	-1	6,305	-0.02%
2021/05/03	6	48.23	7	48.30	47.90	-1	6,201	-0.02%
2021/04/29	14	50.94	0	0.00	49.70	14	6,115	0.23%
2021/04/28	12	50.98	10	51.10	51.10	2	6,010	0.03%
2021/04/27	1	49.70	0	0.00	49.70	1	6,008	0.02%
2021/04/26	1	50.20	0	0.00	50.20	1	6,016	0.02%
2021/04/23	5	49.50	5	49.60	49.95	0	6,022	0.00%
2021/04/21	9	52.09	1	51.80	51.60	8	6,049	0.13%
2021/04/20	5	50.96	0	0.00	51.40	5	5,941	0.08%
2021/04/19	1	50.40	2	50.40	50.40	-1	5,948	-0.02%
2021/04/16	2	49.93	0	0.00	50.00	2	5,981	0.03%
2021/04/13	1	50.80	0	0.00	50.40	1	5,978	0.02%
2021/04/12	2	52.30	2	52.30	51.90	0	5,958	0.00%
2021/04/09	13	53.01	6	53.12	53.10	7	5,898	0.12%
2021/04/08	1	51.40	0	0.00	51.90	1	5,649	0.02%
2021/04/07	0	0.00	1	49.40	50.20	-1	5,523	-0.02%
2021/04/06	6	49.35	0	0.00	49.35	6	5,523	0.11%
2021/03/29	0	0.00	2	49.10	49.25	-2	5,489	-0.04%
2021/03/26	0	0.00	5	49.30	49.35	-5	5,473	-0.09%
2021/03/25	3	48.83	10.2	49.36	48.75	-7.2	5,488	-0.13%
2021/03/24	34.2	50.95	25	51.58	50.10	9.2	5,418	0.17%
2021/03/23	1	49.10	12	49.50	50.10	-11	5,105	-0.22%
2021/03/19	1	48.00	0	0.00	48.20	1	5,002	0.02%
2021/03/17	2	48.20	3	48.28	48.10	-1	5,086	-0.02%
2021/03/16	12	47.91	12	47.60	47.45	0	5,151	0.00%
2021/03/15	0	0.00	2	47.70	47.90	-2	5,377	-0.04%
2021/03/12	0	0.00	4	47.13	47.10	-4	5,348	-0.07%
2021/03/11	2	46.60	4	46.75	46.75	-2	5,456	-0.04%
2021/03/10	5	46.52	1	46.55	46.45	4	5,480	0.07%
2021/03/08	7	46.11	0	0.00	46.05	7	5,647	0.12%
2021/03/05	5	46.29	0	0.00	46.10	5	5,728	0.09%
2021/03/04	0	0.00	1	46.55	46.60	-1	5,879	-0.02%
2021/03/02	12	46.63	0	0.00	46.10	12	5,904	0.20%
2021/02/26	14	46.28	11	46.03	46.20	3	5,786	0.05%
2021/02/25	2	45.00	1	45.30	45.55	1	5,606	0.02%
2021/02/24	1	45.25	0	0.00	45.35	1	5,603	0.02%
2021/02/23	2	44.78	9.4	45.16	45.30	-7.4	5,524	-0.13%
2021/02/22	1	45.05	15	44.76	44.80	-14	5,452	-0.26%
2021/02/19	10	43.94	0	0.00	44.20	10	5,366	0.19%
2021/02/04	0	0.00	2	42.20	42.25	-2	5,677	-0.04%
2021/02/03	2	42.35	0	0.00	42.40	2	5,774	0.03%
2021/02/01	0	0.00	5	41.70	41.55	-5	6,010	-0.08%
2021/01/29	3	41.85	0	0.00	41.30	3	6,148	0.05%
2021/01/28	1	42.10	0	0.00	42.00	1	6,151	0.02%
2021/01/27	2	42.65	0	0.00	42.50	2	6,236	0.03%
2021/01/26	0	0.00	20	41.80	41.80	-20	6,609	-0.30%
2021/01/25	0	0.00	2	42.33	42.30	-2	6,623	-0.03%
2021/01/22	2	41.45	0	0.00	41.80	2	6,615	0.03%
2021/01/18	0	0.00	2	42.80	42.85	-2	6,626	-0.03%
2021/01/13	1.7	43.73	0	0.00	43.70	1.7	6,588	0.03%
2021/01/12	0	0.00	1	43.50	43.20	-1	6,569	-0.02%
2021/01/11	0.3	44.10	2	44.35	44.30	-1.7	6,566	-0.03%
2021/01/08	0	0.00	2	43.93	43.80	-2	6,544	-0.03%
2021/01/07	5	43.80	2	43.83	43.80	3	6,606	0.05%
2021/01/06	3	43.82	3	44.13	43.40	0	6,616	0.00%
2021/01/05	4	44.11	0	0.00	44.15	4	6,611	0.06%
2021/01/04	1	43.80	1	43.55	43.60	0	6,585	0.00%
2020/12/31	0	0.00	4	43.38	43.35	-4	6,580	-0.06%
2020/12/30	0	0.00	1	43.30	43.30	-1	6,580	-0.02%
2020/12/29	1	43.15	0	0.00	43.05	1	6,593	0.02%
2020/12/28	1	43.55	0	0.00	43.60	1	6,551	0.02%
2020/12/24	4	43.49	0	0.00	43.45	4	6,514	0.06%
2020/12/23	0	0.00	1	43.00	43.00	-1	6,524	-0.02%
2020/12/22	3	43.48	0	0.00	42.90	3	6,618	0.05%
2020/12/21	0.2	43.70	0	0.00	43.70	0.2	6,677	0.00%
2020/12/18	1	44.20	0	0.00	44.10	1	6,650	0.02%
2020/12/17	1	45.45	39	44.88	44.70	-38	6,631	-0.57%
2020/12/11	6	45.01	0	0.00	45.00	6	6,626	0.09%
2020/12/10	0.1	45.80	3	46.15	45.85	-2.9	6,549	-0.04%
2020/12/09	1.4	46.25	0	0.00	46.55	1.4	6,431	0.02%
2020/12/08	0	0.00	2	45.00	44.80	-2	6,235	-0.03%
2020/12/07	2	45.35	3	45.50	45.25	-1	6,283	-0.02%
2020/12/04	5.3	45.05	0	0.00	45.20	5.3	6,218	0.09%
2020/12/02	3	46.00	0	0.00	45.55	3	6,174	0.05%
2020/12/01	0	0.00	1	44.95	45.60	-1	6,077	-0.02%
2020/11/30	22	45.02	0	0.00	44.85	22	6,089	0.36%
2020/11/27	3	44.70	0	0.00	44.55	3	6,023	0.05%
2020/11/25	2	44.28	1	43.70	43.70	1	6,044	0.02%
2020/11/24	1	45.25	2	45.15	44.45	-1	6,024	-0.02%
2020/11/23	11	44.39	2	44.15	44.35	9	5,947	0.15%
2020/11/20	9	43.91	0	0.00	44.15	9	5,967	0.15%
2020/11/19	2	43.85	14	44.11	43.85	-12	6,026	-0.20%
2020/11/18	1	43.80	0	0.00	43.50	1	6,266	0.02%
2020/11/16	1	44.15	7.1	44.02	43.85	-6.1	6,809	-0.09%
2020/11/12	0	0.00	1	43.10	42.70	-1	7,850	-0.01%
2020/11/11	1	42.65	0	0.00	42.95	1	8,502	0.01%
2020/11/10	6	42.45	15	42.43	42.40	-9	8,790	-0.10%
2020/11/09	0	0.00	1	42.15	42.15	-1	8,928	-0.01%
2020/11/06	1	41.95	0	0.00	41.75	1	8,994	0.01%
2020/11/05	0	0.00	3	40.85	40.90	-3	8,920	-0.03%
2020/11/04	10	40.98	0	0.00	41.00	10	8,951	0.11%
2020/11/03	4	42.03	3	41.50	41.10	1	8,923	0.01%
2020/11/02	7	39.19	1	39.55	39.60	6	8,564	0.07%
2020/10/30	1	39.40	0	0.00	39.15	1	8,664	0.01%
2020/10/27	2	41.35	0	0.00	41.20	2	8,599	0.02%
2020/10/26	0	0.00	1	41.60	41.60	-1	8,638	-0.01%
2020/10/21	0	0.00	3	41.85	41.85	-3	8,717	-0.03%
2020/10/20	0	0.00	7	41.12	41.25	-7	8,842	-0.08%
2020/10/19	0	0.00	4	41.81	41.35	-4	9,033	-0.04%
2020/10/15	1	41.90	2	41.53	41.50	-1	9,288	-0.01%
2020/10/14	0	0.00	1	40.50	40.65	-1	9,290	-0.01%
2020/10/13	7	40.29	5	40.15	40.25	2	9,699	0.02%
2020/10/12	0	0.00	7	41.00	40.85	-7	9,806	-0.07%
2020/10/08	0	0.00	1	41.15	40.95	-1	9,977	-0.01%
2020/10/07	0	0.00	4	40.53	40.50	-4	10,162	-0.04%
2020/09/30	1	39.05	1	39.20	39.20	0	11,182	0.00%
2020/09/29	1	38.85	0	0.00	38.95	1	11,398	0.01%
2020/09/25	2	38.73	0	0.00	38.05	2	12,069	0.02%
2020/09/24	2	40.70	1	39.75	39.75	1	12,326	0.01%
2020/09/23	5	41.39	0	0.00	41.50	5	12,635	0.04%
2020/09/22	6	42.02	5	41.69	41.65	1	12,801	0.01%
2020/09/18	8	43.73	12	43.58	43.60	-4	12,859	-0.03%
2020/09/17	2	42.60	1	42.60	42.55	1	12,775	0.01%
2020/09/16	0	0.00	2	42.25	42.05	-2	12,830	-0.02%
2020/09/11	7	41.57	0	0.00	41.30	7	12,902	0.05%
2020/09/10	4	42.50	1	43.15	42.25	3	12,834	0.02%
2020/09/09	2	41.98	0	0.00	42.20	2	12,751	0.02%
2020/09/08	1	43.10	0	0.00	43.05	1	12,663	0.01%
2020/09/04	0	0.00	53	44.38	44.45	-53	12,725	-0.42%
2020/09/03	1	45.15	5	45.35	45.15	-4	12,660	-0.03%
2020/09/02	11	44.58	7	44.67	44.60	4	12,555	0.03%
2020/09/01	1	44.15	62	44.10	44.20	-61	12,478	-0.49%
2020/08/31	107	43.61	0	0.00	43.55	107	12,403	0.86%	大買/鉅額交易
2020/08/28	0	0.00	1	43.80	43.50	-1	12,488	-0.01%
2020/08/27	26	43.75	2	43.50	43.20	24	12,500	0.19%
2020/08/26	3	44.20	10	44.54	44.10	-7	12,464	-0.06%
2020/08/25	1	44.95	0.1	44.75	44.75	0.9	12,496	0.01%
2020/08/24	30	45.35	23	45.05	44.60	7	12,612	0.06%
2020/08/21	7	43.80	8	44.02	43.95	-1	12,397	-0.01%
2020/08/20	9	45.06	2	46.85	43.35	7	12,262	0.06%
2020/08/19	17	48.55	6	48.75	48.15	11	11,877	0.09%
2020/08/18	35	49.13	34	49.38	48.15	1	11,533	0.01%
2020/08/17	7	48.16	40	48.19	49.65	-33	10,644	-0.31%
2020/08/14	4	44.19	11	44.30	45.15	-7	9,929	-0.07%
2020/08/13	16	42.67	0	0.00	42.35	16	9,575	0.17%
2020/08/12	5	44.17	9	44.19	44.15	-4	9,310	-0.04%
2020/08/07	1	43.85	3	43.77	43.85	-2	9,266	-0.02%
2020/08/05	11	43.53	4	43.45	43.30	7	9,427	0.07%
2020/07/31	0	0.00	2	41.58	41.80	-2	9,656	-0.02%
2020/07/30	4	41.33	0	0.00	41.25	4	9,670	0.04%
2020/07/29	1	40.40	2	40.95	41.15	-1	9,659	-0.01%
2020/07/28	1	41.45	6	40.41	40.15	-5	9,660	-0.05%
2020/07/27	10	42.00	0	0.00	41.55	10	9,672	0.10%
2020/07/24	20	44.30	0	0.00	42.80	20	9,622	0.21%
2020/07/23	4	44.88	0	0.00	45.00	4	9,561	0.04%
2020/07/22	2	45.30	10	45.12	45.40	-8	9,399	-0.09%
2020/07/21	3	45.40	15	45.40	45.25	-12	9,255	-0.13%
2020/07/17	6	45.87	2	45.83	45.25	4	9,072	0.04%
2020/07/16	20	45.00	0	0.00	45.75	20	8,704	0.23%
2020/07/15	22	45.69	19	45.00	45.00	3	8,611	0.03%
2020/07/14	1	45.05	21.1	44.88	45.10	-20.1	8,533	-0.24%
2020/07/13	9	46.44	33	46.20	46.35	-24	8,375	-0.29%
2020/07/10	16	43.95	27	44.29	43.00	-11	7,946	-0.14%
2020/07/09	20	45.24	19	45.08	44.50	1	7,828	0.01%
2020/07/08	13	43.94	37	45.17	45.45	-24	7,619	-0.31%
2020/07/07	12	43.87	32	44.34	44.10	-20	7,491	-0.27%
2020/07/06	39	44.84	47	45.08	45.00	-8	7,417	-0.11%
2020/07/03	16	41.78	7	43.00	43.00	9	7,059	0.13%
2020/07/02	5	41.68	8	41.90	41.90	-3	6,805	-0.04%
2020/07/01	5	40.00	2	39.53	39.80	3	6,455	0.05%
2020/06/30	0	0.00	1	39.00	38.80	-1	6,322	-0.02%
2020/06/24	0	0.00	3	39.18	39.15	-3	6,262	-0.05%
2020/06/23	0	0.00	1	38.90	38.80	-1	6,272	-0.02%
2020/06/22	1	38.45	0	0.00	38.45	1	6,299	0.02%
2020/06/19	2	39.00	0	0.00	39.10	2	6,389	0.03%
2020/06/17	1	38.05	0	0.00	37.85	1	6,431	0.02%
2020/06/16	10	37.75	0	0.00	37.70	10	6,584	0.15%
2020/06/15	2	37.30	0	0.00	36.95	2	6,711	0.03%
2020/06/12	1	37.60	0	0.00	37.75	1	6,765	0.01%
2020/06/11	3	39.23	10	39.17	38.45	-7	6,803	-0.10%
2020/06/10	0	0.00	1	38.90	38.75	-1	6,737	-0.01%
2020/06/09	1	38.90	3	39.20	38.70	-2	6,889	-0.03%
2020/06/08	0	0.00	1	39.00	38.90	-1	6,944	-0.01%
2020/06/05	3	39.10	9	38.98	39.05	-6	6,952	-0.09%
2020/06/04	13	39.37	0.3	39.30	39.30	12.7	7,013	0.18%
2020/06/03	0	0.00	1.2	38.64	39.00	-1.2	6,890	-0.02%
2020/06/02	15	38.81	0	0.00	38.55	15	6,857	0.22%
2020/06/01	3	38.73	2	38.75	38.95	1	6,885	0.01%
2020/05/29	9	38.16	7	38.23	38.75	2	7,206	0.03%
2020/05/28	5	37.58	0	0.00	37.50	5	7,077	0.07%
2020/05/27	1	36.50	5	37.12	37.40	-4	7,029	-0.06%
2020/05/26	1	36.70	2	36.95	36.70	-1	6,982	-0.01%
2020/05/25	2	36.33	0	0.00	36.40	2	6,977	0.03%
2020/05/21	6	37.07	2	37.15	37.20	4	6,966	0.06%
2020/05/20	1	36.45	1	36.65	36.60	0	6,948	0.00%
2020/05/19	1	36.85	2	36.93	36.85	-1	6,921	-0.01%
2020/05/18	6	36.55	1	36.70	36.45	5	6,887	0.07%
2020/05/15	2	37.35	0	0.00	37.60	2	6,813	0.03%
2020/05/14	6	38.02	0	0.00	37.65	6	6,773	0.09%
2020/05/13	1	39.10	0	0.00	39.05	1	6,663	0.02%
2020/05/12	12	39.67	0	0.00	39.70	12	6,607	0.18%
2020/05/11	6	40.63	2	40.95	41.10	4	6,463	0.06%
2020/05/08	0	0.00	5	39.10	38.80	-5	6,140	-0.08%
2020/05/07	0	0.00	5	38.40	38.85	-5	6,126	-0.08%
2020/05/06	0	0.00	1	38.45	38.35	-1	6,115	-0.02%
2020/05/05	4	38.98	1	38.85	38.80	3	6,120	0.05%
2020/05/04	0	0.00	1	39.05	39.00	-1	6,133	-0.02%
2020/04/30	4	39.49	13	39.71	40.00	-9	6,145	-0.15%
2020/04/29	1	38.90	1	39.05	38.90	0	6,134	0.00%
2020/04/28	4	39.14	0	0.00	38.65	4	6,167	0.06%
2020/04/27	10	39.55	0	0.00	39.35	10	6,181	0.16%
2020/04/23	8	39.44	3	39.68	39.20	5	6,150	0.08%
2020/04/22	0	0.00	2	39.25	39.35	-2	6,099	-0.03%
2020/04/21	4	38.75	0	0.00	38.15	4	6,082	0.07%
2020/04/20	0	0.00	4	39.85	39.60	-4	6,081	-0.07%
2020/04/17	4	39.58	10	39.10	39.45	-6	6,056	-0.10%
2020/04/16	0	0.00	1	40.00	40.00	-1	5,942	-0.02%
2020/04/14	0	0.00	1	39.55	39.80	-1	5,819	-0.02%
2020/04/13	0	0.00	5	39.54	39.60	-5	5,773	-0.09%
2020/04/10	2	38.60	5	38.90	39.00	-3	5,704	-0.05%
2020/04/09	1	38.60	3	38.43	38.60	-2	5,704	-0.04%
2020/04/08	4	36.68	1	36.50	37.60	3	5,578	0.05%
2020/04/07	4	36.43	5.1	36.17	36.60	-1.1	5,546	-0.02%
2020/04/06	1	34.35	0	0.00	34.50	1	5,576	0.02%
2020/04/01	0	0.00	1	33.45	33.70	-1	5,534	-0.02%
2020/03/26	1	32.90	3	32.22	32.90	-2	5,468	-0.04%
2020/03/25	6	31.10	2	31.65	31.60	4	5,359	0.07%
2020/03/24	1	28.20	0	0.00	29.00	1	5,227	0.02%
2020/03/23	1	26.80	0	0.00	26.40	1	5,163	0.02%
2020/03/20	10	28.00	1	30.10	28.00	9	5,115	0.18%
2020/03/19	2	27.73	4	29.50	27.45	-2	4,974	-0.04%
2020/03/18	0	0.00	2	31.13	30.40	-2	4,854	-0.04%
2020/03/17	3	30.93	1	31.00	30.50	2	4,809	0.04%
2020/03/16	1	33.15	4	33.15	31.55	-3	4,763	-0.06%
2020/03/13	5	32.17	0	0.00	33.15	5	4,720	0.11%
2020/03/12	3	35.67	5	35.30	35.40	-2	4,616	-0.04%
2020/03/11	8	38.79	0	0.00	38.30	8	4,541	0.18%
2020/03/10	1	38.65	5	38.60	39.50	-4	4,507	-0.09%
2020/03/06	10	41.00	0	0.00	41.05	10	4,384	0.23%
2020/03/05	16	41.62	0	0.00	41.70	16	4,371	0.37%
2020/03/04	39	42.10	3	41.93	41.50	36	4,306	0.84%
2020/03/03	0	0.00	1	40.40	40.40	-1	3,901	-0.03%
2020/02/27	0	0.00	3	37.70	36.00	-3	3,885	-0.08%
2020/02/26	2	37.70	0	0.00	37.60	2	3,880	0.05%
2020/02/19	0	0.00	1	39.10	39.00	-1	4,223	-0.02%
2020/02/18	2	38.85	0	0.00	38.95	2	4,387	0.05%
2020/02/17	10	39.15	0	0.00	39.20	10	4,805	0.21%
2020/02/13	4	39.51	0	0.00	39.25	4	5,192	0.08%
2020/02/07	0	0.00	1	38.50	38.30	-1	5,756	-0.02%
2020/02/06	0	0.00	1	38.75	39.10	-1	5,791	-0.02%
2020/02/04	4	37.28	0	0.00	37.90	4	5,862	0.07%
2020/02/03	0	0.00	1	35.95	36.15	-1	5,972	-0.02%
2020/01/30	0	0.00	2	39.63	38.70	-2	6,083	-0.03%
2020/01/20	5	43.00	0	0.00	43.00	5	6,059	0.08%
2020/01/17	0	0.00	2	42.90	42.90	-2	6,147	-0.03%
2020/01/15	0	0.00	5	42.90	43.05	-5	6,650	-0.08%
2020/01/10	5	41.55	0	0.00	41.55	5	6,861	0.07%
2020/01/02	5	44.00	0	0.00	43.95	5	7,537	0.07%
2019/12/31	30	43.85	0	0.00	43.90	30	7,530	0.40%
2019/12/26	0	0.00	1	42.90	42.45	-1	7,499	-0.01%
2019/12/25	1	43.35	0.1	43.40	43.40	0.9	7,535	0.01%
2019/12/23	1	42.35	0	0.00	42.20	1	7,993	0.01%
2019/12/20	0	0.00	3	42.47	42.50	-3	8,363	-0.04%
2019/12/18	0	0.00	18	42.05	42.05	-18	9,315	-0.19%
2019/12/17	2	42.58	0	0.00	42.50	2	9,478	0.02%
2019/12/13	0	0.00	1	41.90	41.85	-1	9,674	-0.01%
2019/12/09	4	42.50	0	0.00	42.05	4	9,701	0.04%
2019/12/06	4	42.86	0	0.00	42.80	4	9,679	0.04%
2019/11/26	1	44.10	0	0.00	43.80	1	10,142	0.01%
2019/11/22	0.6	42.85	0	0.00	42.85	0.6	10,146	0.01%
2019/11/20	3	43.60	6	44.38	43.60	-3	10,174	-0.03%
2019/11/19	4	45.74	1	45.20	45.00	3	10,175	0.03%
2019/11/18	1	45.90	1	45.55	45.45	0	10,285	0.00%
2019/11/15	1	45.45	1	45.55	45.15	0	10,529	0.00%
2019/11/14	20	45.44	13	44.95	44.60	7	10,787	0.06%
2019/11/13	0	0.00	6	45.78	45.00	-6	10,608	-0.06%
2019/11/12	6	46.24	0.6	46.15	46.15	5.4	10,685	0.05%
2019/11/11	0	0.00	1.1	45.25	46.20	-1.1	10,689	-0.01%
2019/11/08	35	45.76	38	45.96	45.80	-3	10,661	-0.03%
2019/11/07	0	0.00	2	43.65	43.80	-2	10,518	-0.02%
2019/11/05	1	44.80	0	0.00	44.80	1	10,814	0.01%
2019/10/31	2	44.80	1	44.90	44.65	1	11,096	0.01%
2019/10/30	1	44.70	1	45.70	45.80	0	11,260	0.00%
2019/10/24	0	0.00	5	44.35	44.50	-5	12,331	-0.04%
2019/10/23	10	46.42	6	45.40	44.25	4	12,367	0.03%
2019/10/22	2	44.65	4	44.58	44.65	-2	12,109	-0.02%
2019/10/21	2	44.05	2	44.58	44.15	0	12,029	0.00%
2019/10/18	0	0.00	1	44.15	44.25	-1	11,964	-0.01%
2019/10/17	0	0.00	22	44.27	43.95	-22	11,898	-0.18%
2019/10/16	0	0.00	2	42.70	43.05	-2	11,706	-0.02%
2019/10/15	0	0.00	4	42.78	43.00	-4	11,656	-0.03%
2019/10/14	0	0.00	1	41.25	41.05	-1	11,486	-0.01%
2019/10/09	1	39.95	0	0.00	40.00	1	11,506	0.01%
2019/10/08	23	39.76	1	40.00	39.40	22	11,470	0.19%
2019/10/04	1	40.40	0	0.00	40.30	1	11,366	0.01%
2019/10/02	2	41.25	0	0.00	41.50	2	11,253	0.02%
2019/10/01	0	0.00	1	40.95	40.80	-1	11,251	-0.01%
2019/09/27	2	41.00	2	40.90	40.75	0	11,202	0.00%
2019/09/26	5	44.11	2	42.98	42.90	3	11,061	0.03%
2019/09/25	5	43.90	3	43.47	44.40	2	10,781	0.02%
2019/09/24	5	43.16	59	43.32	42.30	-54	10,420	-0.52%
2019/09/23	3	42.07	4	43.11	43.00	-1	9,990	-0.01%
2019/09/20	1	41.00	0	0.00	40.50	1	9,512	0.01%
2019/09/19	0	0.00	2	40.30	40.90	-2	9,340	-0.02%
2019/09/17	0	0.00	1	39.40	39.65	-1	9,184	-0.01%
2019/09/16	20	39.30	30	38.95	38.95	-10	9,198	-0.11%
2019/09/10	0	0.00	15	38.30	38.45	-15	9,456	-0.16%
2019/09/09	1	38.80	0	0.00	38.80	1	9,595	0.01%
2019/09/06	11	39.81	3	40.05	39.85	8	9,703	0.08%
2019/09/05	1	40.55	10	40.20	40.20	-9	9,706	-0.09%
2019/09/04	2	39.55	0	0.00	39.45	2	9,843	0.02%
2019/09/03	3	39.93	0	0.00	39.25	3	9,840	0.03%
2019/09/02	1	39.70	2	39.90	40.00	-1	9,811	-0.01%
2019/08/27	20	39.60	0	0.00	39.05	20	9,707	0.21%
2019/08/26	1	39.45	0	0.00	38.85	1	9,759	0.01%
2019/08/23	68	40.45	68	40.30	40.30	0	9,702	0.00%
2019/08/22	41	40.20	0.1	40.25	40.25	40.9	9,635	0.42%
2019/08/21	19	40.40	1	40.45	40.40	18	9,495	0.19%
2019/08/20	6	42.03	2	40.80	40.95	4	9,382	0.04%
2019/08/19	3	41.70	4	42.10	42.10	-1	9,110	-0.01%
2019/08/16	0	0.00	3	39.48	39.40	-3	8,779	-0.03%
2019/08/15	9	39.09	14	39.16	39.30	-5	8,662	-0.06%
2019/08/14	1	39.15	0	0.00	38.85	1	8,454	0.01%
2019/08/13	1	38.55	2	38.70	38.15	-1	8,299	-0.01%
2019/08/12	1	38.00	0	0.00	38.25	1	8,147	0.01%
2019/08/08	6	37.37	5	37.45	37.45	1	8,101	0.01%
2019/08/07	3	37.00	0	0.00	35.80	3	7,973	0.04%
2019/08/02	1	35.90	2	35.33	36.10	-1	8,069	-0.01%
2019/08/01	1	39.10	6	38.98	37.80	-5	7,916	-0.06%
2019/07/31	2	38.20	2	37.75	37.60	0	7,619	0.00%
2019/07/29	6	40.13	10	39.67	40.10	-4	7,321	-0.05%
2019/07/26	5	36.98	11	37.58	38.00	-6	6,850	-0.09%
2019/07/25	0	0.00	2	35.10	35.20	-2	6,447	-0.03%
2019/07/23	2	34.28	3	33.77	33.95	-1	6,406	-0.02%
2019/07/22	0	0.00	4	32.50	32.60	-4	6,385	-0.06%
2019/07/19	5	32.50	3	32.20	32.65	2	6,510	0.03%
2019/07/18	5	31.95	1	31.85	31.75	4	6,642	0.06%
2019/07/17	0	0.00	2	31.95	31.90	-2	6,756	-0.03%
2019/07/15	1	32.30	2	32.38	32.65	-1	7,539	-0.01%
2019/07/12	2	31.85	2	32.38	32.75	0	7,870	0.00%
2019/07/11	4	31.93	0	0.00	31.80	4	8,403	0.05%
2019/07/09	1	31.90	0	0.00	31.70	1	8,744	0.01%
2019/07/04	5	32.15	1	32.40	32.10	4	8,912	0.04%
2019/07/03	3	31.63	1	31.50	31.70	2	8,946	0.02%
2019/07/02	1	32.40	2	32.48	31.90	-1	8,987	-0.01%
2019/07/01	5	31.75	1	31.75	31.80	4	8,977	0.04%
2019/06/28	0	0.00	1	31.35	31.05	-1	8,994	-0.01%
2019/06/26	1	30.95	0	0.00	30.95	1	9,017	0.01%
2019/06/24	0	0.00	5	31.10	31.35	-5	9,031	-0.06%
2019/06/21	1	31.65	10	31.20	30.90	-9	9,083	-0.10%
2019/06/20	1	31.80	2	32.03	31.55	-1	9,042	-0.01%
2019/06/19	0	0.00	1	31.60	31.35	-1	9,019	-0.01%
2019/06/18	2	31.45	1	31.60	30.90	1	9,012	0.01%
2019/06/17	3	31.43	0	0.00	31.65	3	8,960	0.03%
2019/06/14	0	0.00	2	31.60	31.70	-2	8,869	-0.02%
2019/06/12	0	0.00	2	31.05	30.95	-2	8,635	-0.02%
2019/06/11	1	31.25	5	30.78	30.90	-4	8,568	-0.05%
2019/06/06	1	29.05	0	0.00	29.00	1	8,299	0.01%
2019/06/05	5	29.92	8	29.88	29.45	-3	8,346	-0.04%
2019/06/04	2	29.90	3	29.50	29.45	-1	8,333	-0.01%
2019/06/03	2	29.25	0	0.00	29.30	2	8,318	0.02%
2019/05/31	3	29.58	3	29.70	29.50	0	8,284	0.00%
2019/05/30	14	29.14	5	28.93	29.10	9	8,178	0.11%
2019/05/29	0	0.00	5	28.00	28.50	-5	8,066	-0.06%
2019/05/28	0	0.00	2	28.25	28.20	-2	8,087	-0.02%
2019/05/27	0	0.00	5	28.34	28.40	-5	8,120	-0.06%
2019/05/24	0	0.00	1	28.75	28.80	-1	8,229	-0.01%
2019/05/23	3	28.52	3	28.70	28.30	0	8,526	0.00%
2019/05/21	3	27.98	0	0.00	28.35	3	8,744	0.03%
2019/05/20	6	29.28	4	29.70	28.80	2	8,639	0.02%
2019/05/17	1	29.35	1	29.60	29.30	0	8,650	0.00%
2019/05/16	1	30.15	1	30.45	29.65	0	8,642	0.00%
2019/05/15	5	29.79	1	29.65	30.40	4	8,664	0.05%
2019/05/14	1	28.20	5	28.94	29.40	-4	8,779	-0.05%
2019/05/13	1	28.60	0	0.00	28.80	1	8,781	0.01%
2019/05/10	11	29.46	3	30.30	29.30	8	8,700	0.09%
2019/05/08	4	31.75	0	0.00	32.60	4	8,255	0.05%
2019/05/07	0	0.00	1	32.30	31.90	-1	8,191	-0.01%
2019/05/06	2	31.18	2	31.90	31.20	0	8,176	0.00%
2019/05/03	0	0.00	1	32.00	32.20	-1	8,101	-0.01%
2019/05/02	2	31.85	1	32.70	31.65	1	8,021	0.01%
2019/04/29	2	32.38	4	32.25	32.50	-2	7,864	-0.03%
2019/04/26	8	32.04	8	31.96	31.95	0	7,719	0.00%
2019/04/25	1	32.55	5	32.63	33.00	-4	7,569	-0.05%
2019/04/24	6	33.68	1	34.55	33.40	5	7,424	0.07%
2019/04/23	0	0.00	9	33.82	34.05	-9	7,217	-0.12%
2019/04/22	3	34.57	8	34.51	34.90	-5	7,052	-0.07%
2019/04/19	4	33.08	16	32.92	33.90	-12	6,699	-0.18%
2019/04/18	4	31.00	11	31.82	31.05	-7	6,335	-0.11%
2019/04/17	30	31.09	45	31.02	30.90	-15	5,978	-0.25%
2019/04/16	0	0.00	3	28.95	29.10	-3	5,326	-0.06%
2019/04/15	17	28.75	20	28.97	29.05	-3	5,228	-0.06%
2019/04/12	1	28.40	4	28.19	28.55	-3	4,942	-0.06%
2019/04/11	4	27.73	4	28.18	27.40	0	4,789	0.00%
2019/04/10	3	27.80	1	28.00	27.75	2	4,728	0.04%
2019/04/09	0	0.00	2	28.50	28.15	-2	4,694	-0.04%
2019/04/08	0	0.00	3	28.20	27.60	-3	4,598	-0.07%
2019/04/03	2	27.50	1	27.30	27.55	1	4,525	0.02%
2019/04/02	6	27.36	9	27.38	27.30	-3	4,451	-0.07%
2019/04/01	0	0.00	3	26.88	26.85	-3	4,335	-0.07%
2019/03/28	1	26.40	2	26.00	26.00	-1	4,270	-0.02%
2019/03/27	1	26.40	0	0.00	26.40	1	4,278	0.02%
2019/03/26	3	26.92	11	26.70	26.70	-8	4,252	-0.19%
2019/03/25	1	27.25	0	0.00	27.30	1	4,195	0.02%
2019/03/21	1	27.65	5	27.53	27.60	-4	4,118	-0.10%
2019/03/20	3	26.90	1	27.00	26.80	2	4,111	0.05%
2019/03/19	3	26.80	1	26.75	26.70	2	4,115	0.05%
2019/03/18	3	26.77	16	26.92	27.15	-13	4,094	-0.32%
2019/03/15	1	26.50	1	26.40	26.35	0	4,022	0.00%
2019/03/14	2	26.25	0	0.00	26.10	2	4,034	0.05%
2019/03/12	10	26.10	1	26.30	26.15	9	4,166	0.22%
2019/03/08	4	25.76	10	25.65	25.90	-6	4,399	-0.14%
2019/03/07	17	26.49	0	0.00	26.25	17	4,515	0.38%
2019/03/05	1	26.80	0	0.00	26.80	1	4,631	0.02%
2019/03/04	0	0.00	1	27.20	27.20	-1	4,629	-0.02%
2019/02/27	2	26.90	0	0.00	26.95	2	4,627	0.04%
2019/02/26	1	27.80	0	0.00	27.55	1	4,598	0.02%
2019/02/25	0	0.00	15	28.20	28.00	-15	4,602	-0.33%
2019/02/22	8	28.34	4	28.33	27.90	4	4,499	0.09%
2019/02/21	4	27.14	11	27.65	28.10	-7	4,163	-0.17%
2019/02/20	0	0.00	1	26.45	26.10	-1	3,902	-0.03%
2019/02/19	0	0.00	6	26.06	26.10	-6	3,977	-0.15%
2019/02/18	2	26.25	2	26.45	26.20	0	3,985	0.00%
2019/02/15	16	25.64	2	25.33	25.70	14	3,985	0.35%
2019/02/14	4	26.08	0	0.00	26.10	4	3,947	0.10%
2019/02/13	17	25.62	2	25.88	26.15	15	3,840	0.39%
2019/02/12	0	0.00	3	24.68	25.20	-3	3,643	-0.08%
2019/02/11	0	0.00	1	23.90	23.80	-1	3,607	-0.03%
2019/01/30	1	23.95	0	0.00	23.90	1	3,717	0.03%
2019/01/28	0	0.00	17	24.10	24.10	-17	3,878	-0.44%
2019/01/25	1	24.00	2	24.03	24.15	-1	4,225	-0.02%
2019/01/24	0	0.00	2	24.00	23.70	-2	4,307	-0.05%
2019/01/23	1	23.65	3	23.65	23.65	-2	4,411	-0.05%
2019/01/22	3	23.77	0	0.00	23.70	3	4,453	0.07%
2019/01/21	23	24.00	6	24.04	23.90	17	4,498	0.38%
2019/01/18	0	0.00	3	23.95	23.90	-3	4,541	-0.07%
2019/01/11	4	23.98	0	0.00	23.85	4	4,732	0.08%
2019/01/10	3	24.30	19	24.47	24.30	-16	4,712	-0.34%
2019/01/09	1	23.55	7	23.10	23.70	-6	4,626	-0.13%
2019/01/08	10	22.75	0	0.00	22.70	10	4,571	0.22%
2019/01/07	6	23.00	1	22.90	22.95	5	4,615	0.11%
2019/01/04	3	22.05	0	0.00	22.40	3	4,684	0.06%
2019/01/03	2	22.63	0	0.00	22.70	2	4,739	0.04%
2019/01/02	0	0.00	1	23.10	22.70	-1	4,774	-0.02%
2018/12/28	2	22.85	0	0.00	22.85	2	4,838	0.04%
2018/12/26	1	23.10	0	0.00	22.60	1	5,027	0.02%
2018/12/25	4	22.89	5	22.95	23.10	-1	5,027	-0.02%
2018/12/22	2	23.28	0	0.00	23.30	2	5,049	0.04%
2018/12/21	1	22.90	4	23.30	23.60	-3	5,109	-0.06%
2018/12/20	1	23.00	0	0.00	23.05	1	5,091	0.02%
2018/12/19	0	0.00	3	24.05	23.80	-3	5,067	-0.06%
2018/12/18	2	24.00	2	24.20	23.90	0	5,102	0.00%
2018/12/17	0	0.00	2	24.30	24.50	-2	5,194	-0.04%
2018/12/14	1	24.05	0	0.00	24.30	1	5,181	0.02%
2018/12/13	8	24.50	2	24.70	24.30	6	5,184	0.12%
2018/12/11	1	23.80	1	24.05	23.95	0	5,149	0.00%
2018/12/06	10	24.34	0	0.00	24.05	10	5,199	0.19%
2018/12/05	5	25.45	1.3	25.44	25.60	3.7	5,157	0.07%
2018/12/04	0	0.00	3	26.10	25.85	-3	5,252	-0.06%
2018/12/03	18	25.48	28	25.82	25.65	-10	5,211	-0.19%
2018/11/30	19	24.32	9	24.63	24.65	10	5,075	0.20%
2018/11/29	2	24.20	1	24.45	23.85	1	4,932	0.02%
2018/11/28	1	23.75	3	23.82	23.85	-2	4,935	-0.04%
2018/11/27	0	0.00	1	23.55	23.55	-1	4,931	-0.02%
2018/11/26	2	23.35	0	0.00	23.40	2	5,035	0.04%
2018/11/22	2	24.18	0	0.00	23.40	2	5,337	0.04%
2018/11/21	2	23.90	1	23.90	24.05	1	5,764	0.02%
2018/11/19	0	0.00	2	23.70	23.70	-2	6,020	-0.03%
2018/11/16	6	23.78	8	23.84	23.40	-2	6,028	-0.03%
2018/11/15	2	23.30	0	0.00	23.45	2	5,927	0.03%
2018/11/14	14	23.41	14	23.44	23.50	0	5,954	0.00%
2018/11/13	5	22.50	0	0.00	23.20	5	5,926	0.08%
2018/11/12	4	22.89	11	22.82	22.85	-7	6,002	-0.12%
2018/11/09	23	23.02	15	23.03	23.20	8	6,082	0.13%
2018/11/08	11	23.16	8	23.45	23.00	3	6,121	0.05%
2018/11/07	6	23.12	5	23.13	23.45	1	6,081	0.02%
2018/11/05	18	22.97	13	23.05	23.30	5	6,068	0.08%
2018/11/02	8	23.61	18	24.32	23.40	-10	6,019	-0.17%
2018/11/01	4	21.20	5	22.30	22.45	-1	5,798	-0.02%
2018/10/31	0	0.00	1	21.20	21.10	-1	5,804	-0.02%
2018/10/30	20	20.08	5	20.50	20.10	15	5,880	0.26%
2018/10/29	5	19.95	2	20.08	20.70	3	5,917	0.05%
2018/10/26	1	19.45	11	19.35	19.50	-10	5,994	-0.17%
2018/10/23	3	20.47	0	0.00	20.45	3	6,132	0.05%
2018/10/22	11	21.35	0	0.00	21.40	11	6,214	0.18%
2018/10/17	0	0.00	3	22.08	21.50	-3	6,694	-0.04%
2018/10/16	0	0.00	2	21.50	21.20	-2	6,683	-0.03%
2018/10/15	0	0.00	2	21.00	20.85	-2	6,739	-0.03%
2018/10/12	6	20.82	0	0.00	21.20	6	6,752	0.09%
2018/10/09	2	22.90	1	23.00	22.85	1	6,952	0.01%
2018/10/08	1	22.50	3	22.73	22.50	-2	7,000	-0.03%
2018/10/05	16	23.11	0	0.00	23.15	16	7,080	0.23%
2018/10/02	0	0.00	1	26.30	25.90	-1	7,117	-0.01%
2018/10/01	2	26.05	0	0.00	26.10	2	7,204	0.03%
2018/09/28	3	26.00	2	26.13	26.15	1	7,440	0.01%
2018/09/27	1	26.55	0	0.00	26.15	1	7,608	0.01%
2018/09/25	2	26.55	2	27.03	26.55	0	8,826	0.00%
2018/09/21	2	26.23	4	26.91	26.90	-2	9,259	-0.02%
2018/09/19	2	25.88	5	25.70	25.65	-3	9,365	-0.03%
2018/09/18	7	25.99	0	0.00	25.70	7	9,513	0.07%
2018/09/17	3	26.88	8	26.58	26.55	-5	9,530	-0.05%
2018/09/14	3	26.57	7	26.52	26.40	-4	9,515	-0.04%
2018/09/13	6	26.05	1	25.95	25.60	5	9,512	0.05%
2018/09/11	1	25.85	6	26.22	26.25	-5	9,675	-0.05%
2018/09/10	7	25.49	3	25.35	25.25	4	9,667	0.04%
2018/09/07	12	27.78	24	27.25	26.70	-12	9,577	-0.13%
2018/09/06	6	28.96	4	28.98	28.80	2	9,571	0.02%
2018/09/05	10	28.90	1	29.05	28.90	9	9,621	0.09%
2018/09/04	0	0.00	10	29.10	29.60	-10	9,694	-0.10%
2018/09/03	20	28.80	21	29.11	28.80	-1	9,749	-0.01%
2018/08/31	4	29.80	6	29.98	29.95	-2	9,765	-0.02%
2018/08/30	2	29.38	18	29.26	29.50	-16	10,169	-0.16%
2018/08/29	7	29.59	7	29.76	29.70	0	10,391	0.00%
2018/08/28	3	28.98	13	29.83	28.55	-10	10,290	-0.10%
2018/08/27	2	28.85	8	27.96	29.20	-6	9,920	-0.06%
2018/08/24	1	26.55	0	0.00	26.55	1	9,832	0.01%
2018/08/23	2	26.35	4	26.40	26.20	-2	10,176	-0.02%
2018/08/22	12	25.87	10	26.00	26.10	2	10,451	0.02%
2018/08/21	9	26.37	7	26.54	26.10	2	10,782	0.02%
2018/08/20	5	26.23	0	0.00	26.40	5	11,334	0.04%
2018/08/17	2	27.20	6	26.48	26.45	-4	11,913	-0.03%
2018/08/16	13	27.23	17	27.16	27.30	-4	12,388	-0.03%
2018/08/15	2	26.10	0	0.00	26.30	2	12,761	0.02%
2018/08/14	5	26.82	1	26.65	27.20	4	12,882	0.03%
2018/08/13	5	26.80	0	0.00	26.20	5	13,082	0.04%
2018/08/10	15	28.22	16	28.15	28.15	-1	13,043	-0.01%
2018/08/08	22	29.05	11	29.38	28.55	11	13,262	0.08%
2018/08/07	15	29.15	12	29.22	29.25	3	13,330	0.02%
2018/08/06	2	28.83	15	29.46	28.85	-13	13,475	-0.10%
2018/08/03	10	28.16	31	28.10	28.10	-21	13,489	-0.16%
2018/08/02	43	28.20	32	27.90	27.85	11	13,499	0.08%
2018/08/01	25	29.07	10	28.85	28.75	15	13,583	0.11%
2018/07/31	55	28.76	30	28.55	28.75	25	13,850	0.18%
2018/07/30	20	28.53	25	28.13	28.50	-5	13,957	-0.04%
2018/07/27	27	29.26	26	29.31	29.50	1	13,909	0.01%
2018/07/26	0	0.00	16	29.60	29.55	-16	13,809	-0.12%
2018/07/25	0	0.00	7	28.09	28.60	-7	13,605	-0.05%
2018/07/24	6	26.60	12	27.03	27.30	-6	13,400	-0.04%
2018/07/23	2	26.25	8	26.53	26.70	-6	13,305	-0.05%
2018/07/20	0	0.00	40	25.31	25.45	-40	13,244	-0.30%
2018/07/19	7	26.36	3	26.18	26.25	4	13,169	0.03%
2018/07/18	28	27.05	23	26.42	26.30	5	13,140	0.04%
2018/07/17	6	27.90	1	28.65	28.35	5	12,987	0.04%
2018/07/16	0	0.00	5	27.90	27.95	-5	12,827	-0.04%
2018/07/13	84	29.19	20	29.00	28.70	64	12,747	0.50%
2018/07/12	0	0.00	24	29.04	29.70	-24	12,715	-0.19%
2018/07/10	0	0.00	1	28.80	29.00	-1	12,559	-0.01%
2018/07/09	6	29.07	9	28.85	28.75	-3	12,554	-0.02%
2018/07/06	26	30.02	6	29.48	28.95	20	12,464	0.16%
2018/07/05	21	31.49	23	30.03	29.80	-2	12,239	-0.02%
2018/07/04	24	31.94	23	32.14	32.00	1	12,022	0.01%
2018/07/03	53	33.88	45	33.96	31.40	8	11,762	0.07%
2018/07/02	11	32.18	45.6	32.54	33.05	-34.6	10,803	-0.32%
2018/06/29	2	30.35	1	29.80	30.05	1	10,327	0.01%
2018/06/28	5	28.85	1	28.70	28.10	4	10,164	0.04%
2018/06/27	1	30.15	0	0.00	28.70	1	10,090	0.01%
2018/06/21	7	29.82	8	29.39	30.20	-1	9,781	-0.01%
2018/06/20	3	27.90	2	28.08	28.00	1	9,678	0.01%
2018/06/19	2	29.50	0	0.00	29.30	2	9,551	0.02%
2018/06/15	3	30.40	0	0.00	30.05	3	9,513	0.03%
2018/06/14	3	30.98	4	31.09	30.40	-1	9,442	-0.01%
2018/06/13	4	30.76	1	30.35	30.55	3	9,329	0.03%
2018/06/12	2	30.55	0	0.00	30.10	2	9,261	0.02%
2018/06/11	4	30.94	2	31.53	31.15	2	9,137	0.02%
2018/06/08	0	0.00	2	30.20	30.60	-2	9,001	-0.02%
2018/06/07	62	31.71	26	32.09	30.40	36	8,896	0.40%
2018/06/06	26	30.84	76	30.54	31.20	-50	8,362	-0.60%
2018/06/05	32	29.14	9	28.93	28.85	23	8,033	0.29%
2018/06/04	1	29.90	2	30.30	29.75	-1	7,931	-0.01%
2018/06/01	1	28.50	19	29.16	29.15	-18	7,814	-0.23%
2018/05/31	32	30.27	39	30.83	29.15	-7	7,709	-0.09%
2018/05/30	8	29.35	14	29.82	30.40	-6	7,314	-0.08%
2018/05/29	71	30.70	43	30.33	30.05	28	6,991	0.40%
2018/05/28	94	29.81	79	30.39	31.60	15	6,615	0.23%
2018/05/25	46	28.42	47.1	28.68	28.80	-1.1	6,007	-0.02%
2018/05/24	40	25.97	57	26.41	27.20	-17	5,375	-0.32%
2018/05/23	7	25.06	15	24.76	24.75	-8	4,844	-0.17%
2018/05/22	3	23.68	12	23.55	23.55	-9	4,373	-0.21%
2018/05/21	6	23.25	10	23.29	23.35	-4	4,181	-0.10%
2018/05/16	2	22.85	10	22.52	22.90	-8	3,734	-0.21%
2018/05/15	3	21.85	8	21.66	22.45	-5	3,591	-0.14%
2018/05/14	1	21.65	3	21.23	21.70	-2	3,452	-0.06%
2018/05/11	8	21.79	6	21.14	20.80	2	3,201	0.06%
2018/05/10	6	21.35	0	0.00	21.40	6	3,004	0.20%
2018/05/09	2	20.85	13	21.05	21.25	-11	2,931	-0.38%
2018/05/08	0	0.00	13	21.01	20.25	-13	2,728	-0.48%
2018/05/07	0	0.00	5	20.05	20.05	-5	2,354	-0.21%
2018/05/04	8	18.42	20	18.38	18.25	-12	2,142	-0.56%
2018/05/02	5	17.80	14	17.89	18.10	-9	2,070	-0.43%
2018/04/27	0	0.00	2	16.65	16.90	-2	2,057	-0.10%
2018/04/25	3	16.83	0	0.00	16.90	3	2,097	0.14%
2018/04/24	3	17.03	1	17.00	16.90	2	2,142	0.09%
2018/04/19	0	0.00	1	18.00	17.95	-1	2,248	-0.04%
2018/04/18	13	18.17	0	0.00	17.85	13	2,290	0.57%
2018/04/16	1	17.85	5	18.10	17.85	-4	2,303	-0.17%
2018/04/13	10	18.31	5	18.33	18.00	5	2,320	0.22%
2018/04/11	1	17.75	0	0.00	17.60	1	2,503	0.04%
2018/04/03	0	0.00	11	17.60	17.60	-11	2,881	-0.38%
2018/04/02	5	17.70	0	0.00	17.75	5	2,937	0.17%
2018/03/26	0	0.00	1	18.00	17.95	-1	3,919	-0.03%
2018/03/16	3	19.13	3	19.10	19.00	0	5,824	0.00%
2018/03/12	0	0.00	8	18.81	18.80	-8	6,081	-0.13%
2018/03/09	4	19.15	0	0.00	18.85	4	6,117	0.07%
2018/03/08	5	18.96	0	0.00	18.80	5	6,110	0.08%
2018/03/07	4	19.11	2	19.05	18.85	2	6,129	0.03%
2018/03/06	7	19.41	0	0.00	19.45	7	6,169	0.11%
2018/02/27	0	0.00	1	19.40	18.85	-1	6,240	-0.02%
2018/02/23	5	19.65	0	0.00	19.70	5	6,531	0.08%
2018/02/12	0	0.00	4	17.90	17.95	-4	6,962	-0.06%
2018/02/09	4	17.10	0	0.00	17.35	4	7,004	0.06%
2018/02/07	2	18.20	0	0.00	17.95	2	6,990	0.03%
2018/02/06	11	17.61	0	0.00	17.65	11	6,970	0.16%
2018/02/01	3	20.40	3	20.60	20.40	0	6,967	0.00%
2018/01/31	20	20.15	2	19.90	20.20	18	7,016	0.26%
2018/01/26	16	20.41	3	20.70	20.40	13	7,121	0.18%
2018/01/25	3	20.30	3	20.65	20.30	0	7,134	0.00%
2018/01/24	0	0.00	3	20.45	20.30	-3	7,191	-0.04%
2018/01/23	3	20.30	10	20.60	20.30	-7	7,367	-0.10%
2018/01/22	0	0.00	5	20.87	20.70	-5	7,401	-0.07%
2018/01/19	4	21.03	1	21.00	21.00	3	7,427	0.04%
2018/01/17	1	21.55	10	21.60	21.50	-9	7,445	-0.12%
2018/01/16	4	21.10	1	20.95	20.95	3	7,459	0.04%
2018/01/12	4.5	21.42	0	0.00	21.40	4.5	7,587	0.06%
2018/01/11	0.5	21.55	0	0.00	21.65	0.5	7,709	0.01%
2018/01/09	4	20.78	5	20.70	20.70	-1	7,970	-0.01%
2018/01/08	0	0.00	3	20.70	20.70	-3	8,145	-0.04%
2018/01/05	8	21.81	0	0.00	21.65	8	8,371	0.10%
2018/01/04	23	22.50	16	22.41	22.55	7	8,221	0.09%
2018/01/03	1	21.60	0	0.00	21.45	1	7,920	0.01%
2018/01/02	20	21.50	2	21.40	21.45	18	7,853	0.23%