瀚宇博 (5469)-凱基-彰化券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
52.5
漲跌
▲0.5
漲幅
+0.96%
成交量
579張
產業
上市電子零組件類股
591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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	52.00	0	0.00	52.50	1	2,254	0.04%
2024/11/19	0	0.00	0.3	52.00	52.00	-0.3	2,300	-0.01%
2024/11/14	10	51.60	0	0.00	51.40	10	2,368	0.42%
2024/11/11	5	53.40	0	0.00	53.70	5	2,529	0.20%
2024/11/08	1	55.00	0	0.00	54.60	1	2,608	0.04%
2024/11/07	0	0.00	2	55.30	55.30	-2	2,632	-0.08%
2024/11/06	0.2	54.30	0	0.00	54.30	0.2	2,659	0.01%
2024/11/04	5	55.10	0.7	55.00	55.10	4.3	2,692	0.16%
2024/11/01	0.3	55.38	5	55.10	55.90	-4.7	2,705	-0.17%
2024/10/30	0	0.00	3	55.70	55.60	-3	2,752	-0.11%
2024/10/29	11	56.96	0	0.00	57.00	11	2,781	0.40%
2024/10/28	1	56.90	0	0.00	57.20	1	2,834	0.04%
2024/10/25	0.7	56.90	0	0.00	57.00	0.7	2,839	0.02%
2024/10/24	1	57.00	0	0.00	56.70	1	2,866	0.03%
2024/10/23	6.2	56.80	0.1	56.90	57.30	6.2	2,914	0.21%
2024/10/22	0.2	55.60	0	0.00	55.50	0.2	2,885	0.01%
2024/10/21	0.3	54.98	1.8	55.35	55.80	-1.5	2,901	-0.05%
2024/10/08	1	52.00	15	52.00	51.90	-14	2,948	-0.47%
2024/10/07	1	52.80	0	0.00	52.60	1	3,181	0.03%
2024/10/01	4	52.68	10	52.60	53.00	-6	3,474	-0.17%
2024/09/26	0	0.00	6	53.80	53.30	-6	3,670	-0.16%
2024/09/25	20	54.00	2	54.10	54.00	18	3,744	0.48%
2024/09/24	0	0.00	12	53.68	54.30	-12	3,846	-0.31%
2024/09/23	5	54.00	5	53.84	53.60	0	3,817	0.00%
2024/09/20	6	54.03	9	53.22	53.20	-3	3,804	-0.08%
2024/09/18	0	0.00	2	52.90	51.90	-2	3,857	-0.05%
2024/09/16	4	51.73	0	0.00	52.60	4	3,890	0.10%
2024/09/11	6	50.60	0	0.00	50.60	6	4,022	0.15%
2024/09/09	7	51.21	0	0.00	51.10	7	4,040	0.17%
2024/09/05	2.2	50.63	0	0.00	50.00	2.2	4,077	0.05%
2024/09/02	0	0.00	1	52.90	52.40	-1	4,132	-0.02%
2024/08/30	2	53.30	0	0.00	53.20	2	4,157	0.05%
2024/08/28	2	52.95	7	52.69	53.00	-5	4,256	-0.12%
2024/08/27	18	54.44	1	54.40	53.30	17	4,372	0.39%
2024/08/26	1	52.70	0	0.00	53.50	1	4,245	0.02%
2024/08/22	10	51.36	0	0.00	50.90	10	4,310	0.23%
2024/08/20	0	0.00	0.2	50.10	49.75	-0.2	4,372	0.00%
2024/08/19	0	0.00	2	50.00	49.80	-2	4,508	-0.04%
2024/08/15	1	49.90	0	0.00	49.60	1	4,773	0.02%
2024/08/12	1	48.70	1	49.30	49.00	0	5,087	0.00%
2024/08/08	0	0.00	2	46.75	46.70	-2	5,369	-0.04%
2024/08/06	2	44.45	1	45.15	45.40	1	5,360	0.02%
2024/08/05	1	46.50	0	0.00	45.90	1	5,306	0.02%
2024/08/02	4	51.30	2	50.70	50.80	2	5,246	0.04%
2024/08/01	1	51.80	6	52.22	51.80	-5	5,234	-0.10%
2024/07/31	1	49.55	0	0.00	48.90	1	5,177	0.02%
2024/07/30	1	48.35	0	0.00	48.50	1	5,185	0.02%
2024/07/29	2	48.13	0	0.00	47.55	2	5,192	0.04%
2024/07/22	1	48.65	0	0.00	49.25	1	5,193	0.02%
2024/07/19	2	50.80	0	0.00	50.30	2	5,145	0.04%
2024/07/18	1	52.40	0	0.00	52.00	1	5,098	0.02%
2024/07/17	3	53.60	40	53.90	53.60	-37	5,037	-0.73%
2024/07/16	2	53.80	0	0.00	53.90	2	5,057	0.04%
2024/07/15	3	53.40	2	54.05	53.40	1	5,087	0.02%
2024/07/12	0	0.00	2	52.95	52.90	-2	5,035	-0.04%
2024/07/11	6	52.50	0	0.00	52.80	6	5,053	0.12%
2024/07/10	1	52.30	3	52.80	52.30	-2	5,112	-0.04%
2024/07/09	3	51.70	0	0.00	51.50	3	5,093	0.06%
2024/07/08	3	55.07	1	55.70	54.60	2	4,856	0.04%
2024/07/05	5	56.00	0	0.00	56.10	5	4,777	0.10%
2024/07/03	0	0.00	1	56.50	56.90	-1	4,611	-0.02%
2024/07/02	1	56.50	11	56.33	57.00	-10	4,591	-0.22%
2024/07/01	5	56.20	3	56.10	56.20	2	4,562	0.04%
2024/06/28	20	54.80	0	0.00	55.90	20	4,552	0.44%
2024/06/27	0	0.00	3	53.70	53.50	-3	4,522	-0.07%
2024/06/26	1	53.50	0	0.00	53.50	1	4,800	0.02%
2024/06/25	0	0.00	1	52.60	53.90	-1	5,149	-0.02%
2024/06/24	1	53.70	2	53.70	53.60	-1	5,269	-0.02%
2024/06/21	5	55.00	0	0.00	54.40	5	5,291	0.09%
2024/06/20	3	55.60	1	54.90	54.70	2	5,396	0.04%
2024/06/17	0	0.00	1	55.40	55.50	-1	6,812	-0.01%
2024/06/14	0	0.00	4	55.25	54.80	-4	6,962	-0.06%
2024/06/13	6	54.97	2	55.00	54.80	4	7,004	0.06%
2024/06/12	13	54.88	0	0.00	54.80	13	7,038	0.18%
2024/06/11	0	0.00	3	55.30	55.40	-3	7,058	-0.04%
2024/06/07	2	55.55	1	55.30	55.20	1	7,084	0.01%
2024/06/06	1	56.70	0	0.00	55.60	1	7,150	0.01%
2024/06/05	4	56.70	0	0.00	56.50	4	7,169	0.06%
2024/06/04	1	57.50	0	0.00	57.60	1	7,192	0.01%
2024/06/03	17	57.83	7	58.09	57.40	10	7,187	0.14%
2024/05/31	10	59.40	10	60.45	59.20	0	7,095	0.00%
2024/05/30	6.3	58.66	22	58.77	58.50	-15.7	6,965	-0.23%
2024/05/29	26.2	60.67	9.4	60.59	60.20	16.8	6,873	0.24%
2024/05/28	3.4	58.98	3	58.97	59.20	0.4	6,712	0.01%
2024/05/27	5	57.60	2	57.90	58.00	3	6,687	0.04%
2024/05/24	2	57.00	0.2	56.90	56.90	1.8	6,631	0.03%
2024/05/23	17.2	58.07	6	58.50	57.10	11.2	6,600	0.17%
2024/05/22	0	0.00	1	57.60	58.00	-1	6,618	-0.02%
2024/05/21	1	56.40	0	0.00	57.40	1	6,543	0.02%
2024/05/20	7	55.50	1	56.00	55.70	6	6,391	0.09%
2024/05/17	1	56.60	10	55.80	55.10	-9	6,296	-0.14%
2024/05/16	2	57.95	1	58.10	56.70	1	6,230	0.02%
2024/05/15	15	59.45	11	59.81	58.60	4	6,239	0.06%
2024/05/14	0	0.00	1	56.30	56.60	-1	6,045	-0.02%
2024/05/10	1	54.80	1	55.00	54.90	0	6,077	0.00%
2024/05/09	0	0.00	12	55.53	55.10	-12	6,070	-0.20%
2024/05/08	0	0.00	10	55.50	55.50	-10	6,077	-0.16%
2024/05/07	2	54.20	0	0.00	54.70	2	6,135	0.03%
2024/05/06	0	0.00	13	54.50	54.50	-13	6,276	-0.21%
2024/05/03	1	54.80	0	0.00	54.30	1	6,448	0.02%
2024/05/02	14	55.00	1	55.30	54.90	13	6,426	0.20%
2024/04/30	1	57.30	0	0.00	56.10	1	6,464	0.02%
2024/04/29	1	56.30	1	56.30	56.70	0	6,448	0.00%
2024/04/26	1	55.10	11	55.49	55.20	-10	6,445	-0.16%
2024/04/19	3	55.67	6	55.40	55.70	-3	6,440	-0.05%
2024/04/17	6	56.65	0	0.00	56.60	6	6,406	0.09%
2024/04/16	1	56.00	0	0.00	56.70	1	6,398	0.02%
2024/04/15	0	0.00	2	58.50	58.40	-2	6,339	-0.03%
2024/04/11	5	59.18	4	58.93	59.50	1	6,319	0.02%
2024/04/10	2	60.20	1	61.40	60.20	1	6,284	0.02%
2024/04/09	1	61.10	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	5	61.80	62.00	-5	6,278	-0.08%
2024/04/03	3	61.00	2	60.95	61.30	1	6,339	0.02%
2024/04/02	0	0.00	1	60.80	61.20	-1	6,315	-0.02%
2024/03/29	9.1	61.57	1	63.00	60.80	8.1	6,201	0.13%
2024/03/28	7	64.36	9	64.64	63.20	-2	5,938	-0.03%
2024/03/27	5	62.08	18	61.68	63.60	-13	5,614	-0.23%
2024/03/26	7	61.63	4	62.69	60.90	3	5,491	0.05%
2024/03/25	1	63.90	1	64.00	62.50	0	5,434	0.00%
2024/03/22	35	63.48	14.2	64.79	62.40	20.8	5,361	0.39%
2024/03/21	68	67.17	62.1	67.75	67.00	5.9	5,175	0.11%
2024/03/20	23	61.53	31.1	63.31	64.90	-8.1	4,423	-0.18%
2024/03/19	2	59.60	5	59.14	59.00	-3	4,056	-0.07%
2024/03/15	0	0.00	5	56.32	55.70	-5	3,869	-0.13%
2024/03/14	1	55.30	1	55.10	55.20	0	3,855	0.00%
2024/03/13	7	54.26	2	54.50	54.70	5	3,876	0.13%
2024/03/12	0.1	54.40	102	54.61	55.00	-101.9	3,920	-2.60%	大賣/鉅額交易
2024/03/11	3	54.03	0	0.00	53.30	3	3,909	0.08%
2024/03/08	7	55.79	5	55.42	54.90	2	3,921	0.05%
2024/03/07	2	57.40	0	0.00	57.40	2	4,168	0.05%
2024/03/06	0	0.00	5	58.30	58.30	-5	4,347	-0.11%
2024/03/05	2	57.60	2	58.00	58.30	0	4,428	0.00%
2024/03/04	0.1	57.80	78	58.01	57.80	-77.9	4,425	-1.76%
2024/03/01	4	57.55	121	57.42	57.50	-117	4,423	-2.64%	大賣/鉅額交易
2024/02/29	0	0.00	51	56.70	56.60	-51	4,403	-1.16%
2024/02/27	2	57.35	29	58.69	57.20	-27	4,392	-0.61%
2024/02/26	1	58.10	2	58.05	57.80	-1	4,359	-0.02%
2024/02/23	13.2	59.18	2	58.70	58.40	11.2	4,341	0.26%
2024/02/22	0	0.00	1	62.50	62.00	-1	4,255	-0.02%
2024/02/21	35	62.00	2	62.00	62.10	33	4,307	0.77%
2024/02/20	0	0.00	3	63.10	62.50	-3	4,307	-0.07%
2024/02/19	0	0.00	3	61.67	62.00	-3	4,259	-0.07%
2024/02/16	39	61.58	2	61.50	61.50	37	4,232	0.87%
2024/02/15	46	59.90	10	59.68	60.00	36	4,144	0.87%
2024/02/02	0	0.00	7	58.20	58.40	-7	4,061	-0.17%
2024/02/01	1	57.50	0	0.00	57.50	1	4,019	0.02%
2024/01/31	41	56.62	34	56.99	57.00	7	4,006	0.17%
2024/01/30	1	56.70	2	56.65	56.70	-1	4,010	-0.02%
2024/01/29	7	57.51	12	57.48	57.80	-5	3,956	-0.13%
2024/01/26	15	56.52	4	56.76	57.00	11	3,827	0.29%
2024/01/24	22	55.78	17	55.77	55.30	5	3,832	0.13%
2024/01/23	10	55.10	1	55.00	55.30	9	3,953	0.23%
2024/01/22	1	54.70	4	55.20	54.70	-3	3,950	-0.08%
2024/01/12	1	53.40	1	53.40	53.70	0	3,976	0.00%
2024/01/11	60	53.90	0	0.00	53.90	60	3,973	1.51%
2024/01/10	2	53.95	0	0.00	54.00	2	4,002	0.05%
2024/01/09	2	54.20	0	0.00	54.60	2	4,001	0.05%
2024/01/05	0	0.00	1	55.40	55.30	-1	4,023	-0.02%
2024/01/04	8	55.60	2	55.60	55.80	6	4,024	0.15%
2024/01/03	70	55.17	2	55.70	55.40	68	4,078	1.67%
2024/01/02	10	55.00	0	0.00	55.40	10	4,104	0.24%
2023/12/29	5	55.00	5	54.90	55.30	0	4,103	0.00%
2023/12/28	127	54.55	0	0.00	54.20	127	4,022	3.16%	大買/鉅額交易
2023/12/27	10	54.09	0	0.00	54.20	10	4,021	0.25%
2023/12/26	2	54.00	2	53.90	54.20	0	4,024	0.00%
2023/12/25	1	54.00	0	0.00	54.00	1	4,015	0.02%
2023/12/22	5	54.64	1	54.30	54.50	4	4,009	0.10%
2023/12/18	7	60.11	2	58.65	57.90	5	3,957	0.13%
2023/12/15	1	63.70	1	63.00	62.80	0	3,906	0.00%
2023/12/14	2	62.40	1	63.00	63.00	1	3,881	0.03%
2023/12/12	0	0.00	30	61.30	61.60	-30	3,936	-0.76%
2023/12/11	5	61.50	14	61.56	61.40	-9	3,996	-0.23%
2023/12/07	1	63.70	1.2	64.05	63.70	-0.2	4,058	0.00%
2023/12/06	8	62.91	3	62.90	62.90	5	4,065	0.12%
2023/12/05	22	61.33	23	61.84	62.10	-1	4,062	-0.02%
2023/12/04	31	63.14	42	63.13	62.90	-11	4,137	-0.27%
2023/12/01	19	58.86	19.4	59.11	59.10	-0.4	4,059	-0.01%
2023/11/30	2	56.65	2	57.45	56.80	0	4,112	0.00%
2023/11/29	10	56.00	0	0.00	56.00	10	4,055	0.25%
2023/11/27	20	55.70	1	55.50	55.00	19	4,158	0.46%
2023/11/24	2	55.60	1	55.30	55.30	1	4,212	0.02%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	0	0.00	1	56.50	55.30	-1	4,299	-0.02%
2023/11/20	1	55.90	2	55.60	56.10	-1	4,373	-0.02%
2023/11/17	3.2	55.11	2	54.70	55.20	1.2	4,361	0.03%
2023/11/15	2.1	53.81	0	0.00	53.70	2.1	4,515	0.05%
2023/11/14	3	53.20	0	0.00	52.90	3	4,598	0.07%
2023/11/08	1	54.60	2	55.20	54.60	-1	4,939	-0.02%
2023/11/06	0	0.00	0	55.00	55.70	0	5,133	0.00%
2023/11/01	12	53.91	10	53.90	55.20	2	5,253	0.04%
2023/10/31	12	56.75	2	56.60	55.70	10	5,125	0.20%
2023/10/26	0	0.00	1	53.60	54.00	-1	5,108	-0.02%
2023/10/24	0.1	54.30	0	0.00	54.50	0.1	5,117	0.00%
2023/10/20	1	52.00	0	0.00	52.40	1	5,386	0.02%
2023/10/19	0.1	52.60	0	0.00	52.90	0.1	5,476	0.00%
2023/10/18	17	52.46	12	52.20	52.50	5	5,509	0.09%
2023/10/17	1.1	53.52	56	54.39	53.20	-54.9	5,542	-0.99%
2023/10/16	0	53.60	50	54.20	53.90	-50	5,743	-0.87%
2023/10/13	0	0.00	1	54.30	54.20	-1	6,203	-0.02%
2023/10/12	0	0.00	0	55.60	55.40	0	6,578	0.00%
2023/10/11	1.1	55.45	0	54.90	55.20	1	6,710	0.02%
2023/10/06	10.1	58.00	12	57.22	56.40	-1.9	6,638	-0.03%
2023/10/04	1	58.70	1	58.60	59.20	0	6,591	0.00%
2023/10/02	0	0.00	1	60.90	60.40	-1	6,605	-0.02%
2023/09/28	0	0.00	2	59.15	59.40	-2	6,596	-0.03%
2023/09/26	0	0.00	1	59.40	59.00	-1	6,612	-0.02%
2023/09/25	1	60.30	0	0.00	60.40	1	6,629	0.02%
2023/09/21	3	58.50	3	59.00	58.50	0	6,655	0.00%
2023/09/20	3.1	59.47	7	59.90	59.40	-3.9	6,790	-0.06%
2023/09/19	1	61.80	1	61.30	61.30	0	6,775	0.00%
2023/09/18	2	61.00	0	61.50	60.90	2	6,806	0.03%
2023/09/15	0	60.90	0	0.00	60.80	0	6,861	0.00%
2023/09/14	1	60.50	3	60.60	60.50	-2	6,871	-0.03%
2023/09/13	0	0.00	0	60.30	60.10	0	6,876	0.00%
2023/09/11	26	58.80	1	57.50	57.20	25	6,784	0.37%
2023/09/08	36	59.70	1	59.80	59.30	35	6,697	0.52%
2023/09/07	53	59.49	11	59.58	59.40	42	6,658	0.63%
2023/09/06	1	58.20	12	58.35	58.80	-11	6,563	-0.17%
2023/09/05	3	57.43	6	57.05	57.50	-3	6,516	-0.05%
2023/09/04	0	0.00	5	54.30	55.00	-5	6,285	-0.08%
2023/09/01	0	0.00	20	55.09	54.40	-20	6,286	-0.32%
2023/08/31	0	0.00	7	55.00	55.20	-7	6,233	-0.11%
2023/08/30	3	53.63	0	0.00	53.90	3	6,198	0.05%
2023/08/25	3	53.87	2	54.10	54.00	1	6,187	0.02%
2023/08/24	0	0.00	5.3	53.46	53.70	-5.3	6,151	-0.09%
2023/08/23	2	54.70	5	55.08	54.60	-3	6,020	-0.05%
2023/08/22	16	54.98	9	54.38	54.80	7	6,010	0.12%
2023/08/21	13	54.84	21	54.59	54.70	-8	5,967	-0.13%
2023/08/18	0	0.00	12	53.38	53.30	-12	5,889	-0.20%
2023/08/17	2	53.15	6.6	53.91	54.20	-4.6	5,784	-0.08%
2023/08/15	3	51.77	3.4	51.92	52.20	-0.4	5,601	-0.01%
2023/08/11	1	51.00	3	50.93	50.80	-2	5,473	-0.04%
2023/08/10	7	50.29	10.2	50.19	50.30	-3.2	5,409	-0.06%
2023/08/09	10	50.57	3	50.57	50.80	7	5,299	0.13%
2023/08/08	0.7	49.80	0	0.00	49.95	0.7	5,202	0.01%
2023/08/07	0	0.00	1	49.25	49.75	-1	5,164	-0.02%
2023/08/02	2	47.50	3	47.27	47.60	-1	5,135	-0.02%
2023/08/01	3	49.27	0	0.00	48.95	3	5,127	0.06%
2023/07/31	1	49.90	1	51.08	49.65	0	5,123	0.00%
2023/07/28	0	0.00	3.2	48.36	49.40	-3.2	5,108	-0.06%
2023/07/27	3.2	49.36	2.2	48.84	49.20	1	5,086	0.02%
2023/07/26	2	49.43	0	0.00	49.25	2	5,055	0.04%
2023/07/25	13	50.52	2.2	50.62	50.70	10.8	4,978	0.22%
2023/07/24	0	48.05	2.4	49.00	49.20	-2.4	4,760	-0.05%
2023/07/21	0	0.00	2	47.13	47.50	-2	4,657	-0.04%
2023/07/19	1	49.50	4	48.38	47.55	-3	4,538	-0.07%
2023/07/18	24	49.81	30	50.08	50.20	-6	4,397	-0.14%
2023/07/17	24.3	53.38	34.1	53.97	54.40	-9.8	3,923	-0.25%
2023/07/14	10	48.80	16	49.24	49.50	-6	3,526	-0.17%
2023/07/12	2	47.55	0	0.00	47.50	2	3,355	0.06%
2023/07/05	3	48.00	0	0.00	48.05	3	3,435	0.09%
2023/07/04	2	48.15	20	47.90	48.00	-18	3,524	-0.51%
2023/07/03	5	48.86	0.1	48.80	48.65	4.9	3,480	0.14%
2023/06/29	0	0.00	2.1	48.29	48.35	-2.1	3,397	-0.06%
2023/06/28	7	48.20	12.2	47.97	48.20	-5.2	3,311	-0.16%
2023/06/27	1	46.80	1.3	47.15	46.70	-0.3	3,114	-0.01%
2023/06/26	1	45.80	3.4	46.34	46.70	-2.4	3,031	-0.08%
2023/06/21	0	0.00	0.1	46.00	45.60	-0.1	2,969	0.00%
2023/06/20	1	44.90	8.7	45.13	45.20	-7.7	2,867	-0.27%
2023/06/19	1	44.55	1.1	44.55	44.75	-0.1	2,778	0.00%
2023/06/15	0	0.00	5	43.45	43.60	-5	2,629	-0.19%
2023/06/13	0	0.00	1	43.15	43.25	-1	2,596	-0.04%
2023/06/09	15	44.58	12.2	44.09	44.00	2.8	2,453	0.11%
2023/06/07	0	0.00	16.1	43.74	43.55	-16.1	2,246	-0.72%
2023/06/05	0	0.00	1	42.65	43.30	-1	2,195	-0.05%
2023/06/02	1	42.70	0	0.00	42.35	1	2,151	0.05%
2023/06/01	15	42.80	0	0.00	42.80	15	2,132	0.70%
2023/05/31	2	42.00	0	0.00	42.20	2	2,097	0.10%
2023/05/30	2	41.40	0	0.00	41.60	2	2,032	0.10%
2023/05/29	0	0.00	1.1	41.55	41.75	-1.1	2,016	-0.05%
2023/05/26	1	41.10	0	0.00	40.80	1	1,999	0.05%
2023/05/25	1	42.35	0.2	42.20	42.40	0.8	1,945	0.04%
2023/05/24	0	0.00	6.3	40.89	41.70	-6.3	1,895	-0.33%
2023/05/23	0	0.00	0.2	41.00	40.90	-0.2	1,864	-0.01%
2023/05/19	0	0.00	0.1	39.95	39.80	-0.1	1,846	-0.01%
2023/05/18	0	0.00	1	39.55	39.95	-1	1,843	-0.05%
2023/05/17	1	39.90	1	39.85	39.90	0	1,819	0.00%
2023/05/16	1	39.70	6	39.50	39.70	-5	1,785	-0.28%
2023/05/12	0	0.00	0.1	39.70	39.50	-0.1	1,717	-0.01%
2023/05/10	1	39.00	0.1	39.30	39.10	0.9	1,647	0.05%
2023/05/09	0	0.00	1	39.30	38.90	-1	1,611	-0.06%
2023/05/08	10	39.03	0	0.00	38.90	10	1,586	0.63%
2023/05/04	2	39.10	1.1	39.21	39.10	0.9	1,518	0.06%
2023/05/02	1	37.85	0	0.00	37.85	1	1,419	0.07%
2023/04/20	0	0.00	2	38.50	38.35	-2	1,299	-0.15%
2023/04/14	3	38.57	0	0.00	38.25	3	1,238	0.24%
2023/04/13	0	0.00	11.1	38.97	38.60	-11.1	1,211	-0.92%
2023/04/12	0	0.00	1.1	38.64	39.00	-1.1	1,182	-0.09%
2023/04/11	3	38.75	1.1	38.76	38.85	1.9	1,133	0.17%
2023/04/10	7	37.95	0	0.00	37.70	7	1,047	0.67%
2023/04/07	0	0.00	2.3	37.21	37.25	-2.3	953	-0.24%
2023/03/31	6	35.70	0	0.00	35.55	6	821	0.73%
2023/03/30	0	0.00	6	35.36	35.35	-6	814	-0.74%
2023/03/29	0	0.00	10	35.35	35.40	-10	810	-1.23%
2023/03/28	0	0.00	21	35.20	35.10	-21	816	-2.57%
2023/03/24	0	0.00	0.1	35.55	35.75	-0.1	822	-0.01%
2023/03/23	0	0.00	0.2	35.50	35.25	-0.2	800	-0.03%
2023/03/21	4	34.85	0	0.00	34.95	4	790	0.51%
2023/03/17	2	33.90	0	0.00	34.40	2	774	0.26%
2023/03/16	1	33.70	0	0.00	33.50	1	773	0.13%
2023/03/15	0	0.00	8	34.20	34.00	-8	782	-1.02%
2023/03/13	0	0.00	1	34.45	34.30	-1	813	-0.12%
2023/03/10	0	0.00	5	34.75	34.45	-5	823	-0.61%
2023/03/09	0	0.00	1	35.60	35.25	-1	829	-0.12%
2023/03/08	0	0.00	3	35.50	35.50	-3	839	-0.36%
2023/03/07	0	0.00	10	35.25	35.40	-10	837	-1.19%
2023/03/06	0	0.00	1	35.60	35.45	-1	834	-0.12%
2023/03/03	1	34.85	0	0.00	34.85	1	838	0.12%
2023/02/23	4	34.55	0	0.00	34.60	4	846	0.47%
2023/02/20	0	0.00	1	34.70	34.80	-1	889	-0.11%
2023/02/17	3	34.40	0	0.00	34.50	3	892	0.34%
2023/02/10	1.3	33.42	15	33.50	33.00	-13.7	953	-1.44%
2023/02/08	0	0.00	1	33.65	33.50	-1	1,033	-0.10%
2023/01/16	1	31.60	0	0.00	31.55	1	1,292	0.08%
2022/12/28	1	32.00	0	0.00	31.65	1	1,316	0.08%
2022/12/27	4	32.30	0	0.00	32.15	4	1,316	0.30%
2022/12/26	2	32.15	0	0.00	32.15	2	1,313	0.15%
2022/12/20	3	32.28	0	0.00	31.50	3	1,335	0.22%
2022/12/15	0	0.00	2	33.30	33.30	-2	1,318	-0.15%
2022/12/09	2	33.35	0	0.00	33.25	2	1,308	0.15%
2022/12/05	1	35.65	1	35.55	35.35	0	1,281	0.00%
2022/12/01	0	0.00	1	34.85	34.75	-1	1,254	-0.08%
2022/11/29	10	33.80	0	0.00	34.00	10	1,235	0.81%
2022/11/25	1	34.45	0	0.00	34.05	1	1,233	0.08%
2022/11/21	10	34.35	0	0.00	34.15	10	1,220	0.82%
2022/11/17	0	0.00	16.1	34.40	34.80	-16.1	1,194	-1.35%
2022/11/16	0	0.00	1.1	34.69	34.35	-1.1	1,184	-0.09%
2022/11/15	10	34.15	0	0.00	34.10	10	1,155	0.87%
2022/11/14	1	33.80	0	0.00	33.85	1	1,153	0.09%
2022/11/11	0	0.00	0.3	33.95	33.65	-0.3	1,144	-0.03%
2022/11/04	2	33.50	5	33.24	33.40	-3	1,093	-0.27%
2022/11/03	2	33.40	3.6	33.33	33.40	-1.6	1,062	-0.15%
2022/11/02	4	33.11	3	32.48	33.05	1	1,017	0.10%
2022/10/24	0	0.00	6	28.55	28.35	-6	850	-0.71%
2022/10/14	0	0.00	2	28.50	28.55	-2	855	-0.23%
2022/10/13	2.1	27.90	0	0.00	27.40	2.1	858	0.24%
2022/10/06	6	30.00	0	0.00	29.95	6	835	0.72%
2022/10/04	1	29.20	0	0.00	29.60	1	839	0.12%
2022/09/28	0.1	29.00	0	0.00	28.55	0.1	844	0.01%
2022/09/26	1.1	29.84	0	0.00	29.50	1.1	838	0.13%
2022/09/21	0.2	31.30	0	0.00	31.10	0.2	855	0.02%
2022/09/14	1	31.90	0	0.00	32.00	1	873	0.11%
2022/09/06	0.3	31.80	0	0.00	31.45	0.3	905	0.03%
2022/09/02	1	32.20	0	0.00	32.10	1	902	0.11%
2022/09/01	0	0.00	1	32.40	32.45	-1	899	-0.11%
2022/08/29	0	0.00	1	31.40	31.50	-1	869	-0.12%
2022/08/23	1	31.50	0	0.00	31.45	1	898	0.11%
2022/08/19	0	0.00	10	32.34	32.30	-10	901	-1.11%
2022/08/18	0	31.90	0	0.00	31.70	0	887	0.00%
2022/08/17	6	31.72	50	31.76	31.70	-44	887	-4.96%
2022/08/16	6	32.15	0	0.00	32.05	6	872	0.69%
2022/08/15	1	31.35	1	31.20	31.70	0	850	0.00%
2022/08/11	0	0.00	2	30.55	30.55	-2	806	-0.25%
2022/08/10	1	29.70	0	0.00	29.90	1	799	0.13%
2022/08/09	0	0.00	7	29.55	29.75	-7	795	-0.88%
2022/08/08	1	31.75	0	0.00	31.80	1	789	0.13%
2022/08/05	1	31.90	3	31.90	31.90	-2	764	-0.26%
2022/08/01	3	32.40	10	32.55	32.50	-7	805	-0.87%
2022/07/15	1	31.60	1	31.85	32.05	0	884	0.00%
2022/07/06	10	31.00	0	0.00	30.15	10	897	1.11%
2022/07/05	20	31.14	0	0.00	31.15	20	916	2.18%
2022/07/04	10	30.58	0	0.00	30.30	10	922	1.08%
2022/06/27	0	0.00	1	33.65	33.65	-1	931	-0.11%
2022/06/23	0	0.00	3	32.20	32.20	-3	939	-0.32%
2022/06/20	1	33.70	0	0.00	32.55	1	919	0.11%
2022/06/16	6	35.25	0	0.00	34.30	6	896	0.67%
2022/06/15	2	35.60	0	0.00	35.15	2	893	0.22%
2022/06/14	0	0.00	5	34.95	35.00	-5	898	-0.56%
2022/06/10	0	0.00	5	36.10	36.20	-5	912	-0.55%
2022/06/02	20	37.29	0	0.00	37.20	20	962	2.08%
2022/06/01	10	37.25	1	37.10	37.05	9	970	0.93%
2022/05/26	1	36.70	0	0.00	36.50	1	995	0.10%
2022/05/25	4	36.28	4	36.45	36.40	0	1,013	0.00%
2022/05/20	1	36.25	0	0.00	36.30	1	1,206	0.08%
2022/05/18	1	36.70	7	36.50	36.60	-6	1,284	-0.47%
2022/05/16	0	0.00	11	35.71	35.75	-11	1,351	-0.81%
2022/05/11	1	34.65	0	0.00	34.60	1	1,320	0.08%
2022/05/09	11	35.51	0	0.00	35.40	11	1,311	0.84%
2022/05/06	1	37.65	0	0.00	37.65	1	1,275	0.08%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/29	1	38.55	0	0.00	38.55	1	1,251	0.08%
2022/04/26	0	0.00	3	39.50	39.35	-3	1,233	-0.24%
2022/04/22	3	40.45	0	0.00	40.25	3	1,240	0.24%
2022/04/21	1	40.65	0	0.00	40.50	1	1,250	0.08%
2022/04/19	1	39.95	0	0.00	39.90	1	1,268	0.08%
2022/04/18	0	0.00	1	39.75	39.80	-1	1,285	-0.08%
2022/04/12	1	39.50	0	0.00	39.40	1	1,319	0.08%
2022/04/11	0	0.00	1	39.90	39.70	-1	1,327	-0.08%
2022/04/08	3	40.80	0	0.00	40.80	3	1,313	0.23%
2022/04/07	5	41.24	0	0.00	40.75	5	1,314	0.38%
2022/04/06	2	41.70	0	0.00	41.70	2	1,304	0.15%
2022/04/01	2	41.90	0	0.00	42.00	2	1,312	0.15%
2022/03/31	0	0.00	1	42.25	42.30	-1	1,333	-0.08%
2022/03/23	1	43.30	10	43.50	43.40	-9	1,393	-0.65%
2022/03/22	0	0.00	3	42.65	42.80	-3	1,385	-0.22%
2022/03/21	1	42.75	0	0.00	42.75	1	1,392	0.07%
2022/03/18	0	0.00	1	42.20	42.65	-1	1,402	-0.07%
2022/03/11	1.1	42.26	0	0.00	42.10	1.1	1,469	0.08%
2022/03/09	1.3	41.83	0	0.00	41.85	1.3	1,474	0.08%
2022/03/08	2	42.40	0	0.00	41.35	2	1,486	0.13%
2022/03/07	1	43.00	0	0.00	42.65	1	1,469	0.07%
2022/03/04	4	44.31	0	0.00	44.15	4	1,471	0.27%
2022/03/03	0	0.00	1	44.70	44.60	-1	1,491	-0.07%
2022/03/01	1	44.80	0	0.00	44.90	1	1,509	0.07%
2022/02/24	1	44.55	0	0.00	44.10	1	1,501	0.07%
2022/02/23	0	0.00	0.1	44.80	44.95	-0.1	1,485	-0.01%
2022/02/22	8	44.59	5	45.07	44.90	3	1,495	0.20%
2022/02/21	1	44.20	0	0.00	44.60	1	1,433	0.07%
2022/02/18	3	44.08	0	0.00	44.40	3	1,465	0.20%
2022/02/17	1	44.25	1	43.80	43.80	0	1,676	0.00%
2022/02/16	5	42.25	1	42.10	42.10	4	1,698	0.24%
2022/01/26	2	41.60	1	41.60	41.60	1	1,872	0.05%
2022/01/25	1	41.75	0	0.00	41.60	1	1,960	0.05%
2022/01/24	3	42.20	0	0.00	42.25	3	1,978	0.15%
2022/01/21	3	42.60	0	0.00	42.55	3	1,980	0.15%
2022/01/18	0	0.00	0.6	43.70	43.25	-0.6	2,001	-0.03%
2022/01/14	0.1	42.55	4	42.54	42.65	-3.9	1,991	-0.20%
2022/01/12	3	42.63	0	0.00	42.90	3	1,985	0.15%
2022/01/11	3	42.92	0	0.00	42.80	3	1,972	0.15%
2022/01/10	3	43.25	0	0.00	43.35	3	1,956	0.15%
2022/01/05	0	0.00	2.1	45.25	44.65	-2.1	1,930	-0.11%
2022/01/04	0	0.00	1	45.20	45.15	-1	1,917	-0.05%
2022/01/03	1	45.20	0	0.00	45.05	1	1,912	0.05%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/23	0	0.00	3	44.50	44.60	-3	1,925	-0.16%
2021/12/14	1	43.90	2	44.15	43.85	-1	1,995	-0.05%
2021/12/09	1	45.30	0	0.00	45.25	1	1,982	0.05%
2021/12/08	1	45.95	0	0.00	45.95	1	1,970	0.05%
2021/12/07	0	0.00	2	45.15	44.90	-2	1,999	-0.10%
2021/12/06	0	0.00	1	44.90	44.85	-1	1,989	-0.05%
2021/12/03	4	44.98	0	0.00	45.05	4	2,000	0.20%
2021/12/01	0	0.00	3	45.22	45.20	-3	1,995	-0.15%
2021/11/30	0	0.00	3	45.05	44.55	-3	1,997	-0.15%
2021/11/25	0	0.00	5	45.50	45.50	-5	1,953	-0.26%
2021/11/19	3	45.90	5	45.70	45.70	-2	1,923	-0.10%
2021/11/18	3	46.50	0	0.00	46.40	3	1,899	0.16%
2021/11/17	6	46.70	3	46.90	46.90	3	1,877	0.16%
2021/11/16	2	47.58	3	47.15	47.15	-1	1,842	-0.05%
2021/11/15	0	0.00	4	45.54	46.50	-4	1,600	-0.25%
2021/11/12	2	44.30	12	44.38	44.30	-10	1,540	-0.65%
2021/11/10	10	43.95	1	43.95	44.00	9	1,574	0.57%
2021/11/05	0	0.00	1	43.70	43.90	-1	1,677	-0.06%
2021/11/02	33	43.34	27	42.97	42.65	6	1,793	0.33%
2021/11/01	2	42.60	0	0.00	42.90	2	1,853	0.11%
2021/10/25	1	40.55	1	40.55	40.75	0	1,914	0.00%
2021/10/22	0	0.00	2	40.75	40.60	-2	1,946	-0.10%
2021/10/21	0	0.00	2	40.45	40.15	-2	1,970	-0.10%
2021/10/20	0	0.00	2	40.38	40.30	-2	2,004	-0.10%
2021/10/19	0	0.00	1	40.40	40.40	-1	2,028	-0.05%
2021/10/15	2	39.65	0	0.00	39.65	2	2,106	0.09%
2021/10/13	0	0.00	1	38.90	38.90	-1	2,194	-0.05%
2021/10/12	2	39.55	5	39.65	39.55	-3	2,206	-0.14%
2021/10/08	1	40.15	0	0.00	40.20	1	2,231	0.04%
2021/10/04	1	38.95	0	0.00	38.80	1	2,663	0.04%
2021/09/30	5	40.91	5	40.85	40.95	0	2,690	0.00%
2021/09/29	0	0.00	1	41.05	41.15	-1	2,703	-0.04%
2021/09/28	0	0.00	12	41.69	42.00	-12	2,742	-0.44%
2021/09/27	0	0.00	5	42.90	42.85	-5	2,740	-0.18%
2021/09/24	8	43.48	5	43.34	43.30	3	2,768	0.11%
2021/09/23	0	0.00	4	42.65	42.85	-4	2,789	-0.14%
2021/09/22	0	0.00	5	42.20	42.20	-5	2,824	-0.18%
2021/09/17	0	0.00	0.1	42.98	43.00	-0.1	2,864	0.00%
2021/09/14	0	0.00	1	42.50	42.50	-1	3,077	-0.03%
2021/09/13	1	42.65	0	0.00	42.65	1	3,397	0.03%
2021/09/10	5	43.20	3.1	42.77	42.55	1.9	3,453	0.06%
2021/09/09	1	41.10	0	0.00	41.20	1	3,464	0.03%
2021/09/07	1	41.55	0	0.00	41.70	1	3,544	0.03%
2021/09/03	0	0.00	0.1	42.45	42.30	-0.1	3,652	0.00%
2021/09/02	0	0.00	1.1	42.04	42.00	-1.1	3,673	-0.03%
2021/09/01	0	0.00	2.3	42.51	42.50	-2.3	3,688	-0.06%
2021/08/31	0	0.00	0.2	41.98	41.95	-0.2	3,691	0.00%
2021/08/30	1	41.75	0.3	41.95	41.75	0.7	3,716	0.02%
2021/08/27	1	41.55	0	0.00	41.45	1	3,725	0.03%
2021/08/25	0	0.00	2	41.60	41.60	-2	3,772	-0.05%
2021/08/23	1	41.60	0	0.00	41.60	1	3,820	0.03%
2021/08/19	2	41.95	0	0.00	40.80	2	3,831	0.05%
2021/08/18	2	42.10	2	40.70	42.20	0	3,841	0.00%
2021/08/17	1	40.60	0	0.00	40.60	1	3,882	0.03%
2021/08/13	3	42.80	0	0.00	41.95	3	3,894	0.08%
2021/08/12	1	44.95	0	0.00	44.30	1	4,118	0.02%
2021/08/11	1	46.75	0	0.00	46.75	1	4,172	0.02%
2021/08/10	1	48.50	0	0.00	47.65	1	4,156	0.02%
2021/08/09	1	49.30	0	0.00	48.15	1	4,196	0.02%
2021/08/06	0	0.00	3	49.32	49.30	-3	4,195	-0.07%
2021/08/05	0	49.15	6	49.41	49.55	-6	4,156	-0.14%
2021/08/03	1	48.20	0	0.00	48.30	1	4,189	0.02%
2021/07/30	0	0.00	0	47.40	47.35	0	4,214	0.00%
2021/07/28	0	0.00	4	47.15	47.50	-4	4,284	-0.09%
2021/07/27	3	47.85	0	0.00	47.40	3	4,389	0.07%
2021/07/26	3	47.80	1	47.85	47.90	2	4,476	0.04%
2021/07/23	1	47.35	0	0.00	47.30	1	4,597	0.02%
2021/07/21	0	0.00	4	46.11	46.25	-4	4,687	-0.09%
2021/07/20	0	0.00	7	46.45	46.65	-7	4,682	-0.15%
2021/07/19	2	47.70	2	47.60	47.60	0	4,685	0.00%
2021/07/16	5	48.32	0	0.00	48.40	5	4,759	0.11%
2021/07/15	1	48.25	0	0.00	48.25	1	4,889	0.02%
2021/07/14	7	48.31	6	48.23	48.20	1	4,920	0.02%
2021/07/13	13	50.07	16	49.70	49.05	-3	4,891	-0.06%
2021/07/12	17	48.94	9	49.03	49.15	8	4,678	0.17%
2021/07/09	2	48.58	3	48.50	48.45	-1	4,617	-0.02%
2021/07/08	1	48.55	3	48.28	48.00	-2	4,671	-0.04%
2021/07/07	3	47.85	2	47.80	47.65	1	4,704	0.02%
2021/07/06	1	48.00	0	0.00	48.15	1	4,780	0.02%
2021/07/05	1	47.80	1	48.20	48.40	0	5,033	0.00%
2021/07/02	1	47.25	0	0.00	47.30	1	5,123	0.02%
2021/07/01	1	47.30	1	47.20	47.15	0	5,162	0.00%
2021/06/30	2	47.50	5	47.47	47.60	-3	5,155	-0.06%
2021/06/28	2	47.60	0	0.00	48.00	2	5,210	0.04%
2021/06/25	2	48.10	1	48.10	47.55	1	5,209	0.02%
2021/06/23	0	0.00	9	47.92	48.40	-9	5,236	-0.17%
2021/06/22	41	47.77	28	48.44	47.65	13	5,254	0.25%
2021/06/21	0	0.00	2	46.00	46.05	-2	5,322	-0.04%
2021/06/18	5	46.24	0	46.55	46.60	5	5,441	0.09%
2021/06/17	2	45.75	2	45.73	46.05	0	5,455	0.00%
2021/06/16	0	0.00	2	45.55	45.20	-2	5,456	-0.04%
2021/06/15	1	45.95	12	45.70	45.85	-11	5,487	-0.20%
2021/06/11	4	45.23	8.1	45.15	45.15	-4.1	5,528	-0.07%
2021/06/10	0	0.00	4.1	44.80	44.80	-4.1	5,529	-0.07%
2021/06/09	1	44.55	2.1	44.79	44.25	-1.1	5,598	-0.02%
2021/06/08	0	0.00	2.1	44.21	44.20	-2.1	5,652	-0.04%
2021/06/07	2	43.45	20	43.48	43.70	-18	5,700	-0.32%
2021/06/04	1	44.20	10	44.25	44.10	-9	5,743	-0.16%
2021/06/03	2	44.55	0	0.00	44.65	2	5,781	0.03%
2021/06/02	2	45.00	0	0.00	44.65	2	5,812	0.03%
2021/06/01	0	0.00	6.1	45.13	45.15	-6.1	5,826	-0.10%
2021/05/31	5	44.43	2	44.45	44.40	3	5,866	0.05%
2021/05/28	10	44.45	0	0.00	44.40	10	5,942	0.17%
2021/05/27	11	43.99	3	44.00	44.00	8	6,162	0.13%
2021/05/26	8	43.96	2.1	43.88	43.90	5.9	6,521	0.09%
2021/05/25	0	0.00	3.4	44.27	44.10	-3.4	6,577	-0.05%
2021/05/24	9	42.62	7.1	43.47	43.50	1.9	6,656	0.03%
2021/05/21	13	43.73	18	43.63	43.60	-5	6,773	-0.07%
2021/05/20	42	44.23	8.2	44.29	43.40	33.8	6,861	0.49%
2021/05/19	1	43.10	0.2	43.88	43.35	0.8	6,619	0.01%
2021/05/18	3	41.00	0.2	41.78	42.10	2.8	6,594	0.04%
2021/05/17	3.1	39.88	85	39.21	38.95	-82	6,581	-1.25%
2021/05/14	6.1	41.12	0	41.20	40.55	6.1	6,524	0.09%
2021/05/13	3.2	40.21	1	40.70	40.30	2.2	6,499	0.03%
2021/05/12	0.1	42.45	0.5	41.56	40.50	-0.4	6,468	-0.01%
2021/05/11	0	0.00	0	43.50	43.15	0	6,383	0.00%
2021/05/07	0	0.00	1.1	45.34	46.25	-1.1	6,321	-0.02%
2021/05/06	3	45.47	0.2	46.00	45.00	2.8	6,318	0.04%
2021/05/05	5	45.80	10.2	46.00	45.25	-5.2	6,321	-0.08%
2021/05/04	3	46.30	3	45.83	45.65	0	6,305	0.00%
2021/05/03	2.8	48.79	0	0.00	47.90	2.8	6,201	0.05%
2021/04/29	14	50.07	11	50.10	49.70	3	6,115	0.05%
2021/04/28	1	49.90	14.1	51.15	51.10	-13.1	6,010	-0.22%
2021/04/27	5	49.90	0.8	49.95	49.70	4.2	6,008	0.07%
2021/04/23	5	49.74	2	49.90	49.95	3	6,022	0.05%
2021/04/22	17	50.22	12	49.79	49.45	5	6,073	0.08%
2021/04/21	22	51.93	8.2	51.89	51.60	13.8	6,049	0.23%
2021/04/20	2	51.20	13	50.98	51.40	-11	5,941	-0.19%
2021/04/19	2	50.30	5	50.40	50.40	-3	5,948	-0.05%
2021/04/16	2	49.75	7	49.96	50.00	-5	5,981	-0.08%
2021/04/15	11.1	49.78	6	49.55	49.70	5.1	5,993	0.08%
2021/04/14	7.1	49.76	3	49.48	49.30	4.1	6,013	0.07%
2021/04/13	0.1	51.64	5	50.80	50.40	-4.9	5,978	-0.08%
2021/04/12	5	53.20	1	53.00	51.90	4	5,958	0.07%
2021/04/09	22	53.01	15	53.14	53.10	7	5,898	0.12%
2021/04/08	5	51.20	13.3	51.65	51.90	-8.3	5,649	-0.15%
2021/04/07	3	49.93	0.1	50.40	50.20	3	5,523	0.05%
2021/04/06	0.1	49.33	1	49.35	49.35	-0.9	5,523	-0.02%
2021/04/01	1.1	49.12	50	49.10	49.25	-48.9	5,532	-0.88%
2021/03/31	1	49.55	10	49.75	49.35	-9	5,526	-0.16%
2021/03/30	2	49.15	4	49.20	49.25	-2	5,499	-0.04%
2021/03/29	16	49.24	0	0.00	49.25	16	5,489	0.29%
2021/03/26	23	49.26	2	49.45	49.35	21	5,473	0.38%
2021/03/25	13.1	49.12	11	48.89	48.75	2.1	5,488	0.04%
2021/03/24	16	50.73	20.3	50.76	50.10	-4.3	5,418	-0.08%
2021/03/23	15	49.82	24	49.40	50.10	-9	5,105	-0.18%
2021/03/22	16	48.73	21	48.73	48.80	-5	4,990	-0.10%
2021/03/19	32	48.17	25	48.12	48.20	7	5,002	0.14%
2021/03/18	15	48.46	14	48.46	48.45	1	5,019	0.02%
2021/03/17	41	48.06	29.1	48.27	48.10	11.9	5,086	0.23%
2021/03/16	6	47.48	12.1	47.81	47.45	-6.1	5,151	-0.12%
2021/03/15	16	47.85	11	47.75	47.90	5	5,377	0.09%
2021/03/12	12	47.09	10	47.13	47.10	2	5,348	0.04%
2021/03/11	20.1	46.67	10	46.65	46.75	10.1	5,456	0.18%
2021/03/10	5	46.45	6	46.74	46.45	-1	5,480	-0.02%
2021/03/09	6	46.19	15	46.10	46.20	-9	5,507	-0.16%
2021/03/08	11	46.05	10	46.30	46.05	1	5,647	0.02%
2021/03/05	23	46.25	18	46.30	46.10	5	5,728	0.09%
2021/03/04	15	46.60	21	46.41	46.60	-6	5,879	-0.10%
2021/03/03	21	46.24	12	46.00	46.30	9	5,918	0.15%
2021/03/02	59.1	46.59	14	47.16	46.10	45.1	5,904	0.76%
2021/02/26	34	46.05	40	45.92	46.20	-6	5,786	-0.10%
2021/02/25	8	45.51	5	45.50	45.55	3	5,606	0.05%
2021/02/24	6	45.40	10	45.41	45.35	-4	5,603	-0.07%
2021/02/23	3	44.98	3	45.13	45.30	0	5,524	0.00%
2021/02/22	0	0.00	7	44.75	44.80	-7	5,452	-0.13%
2021/02/19	5	44.20	6.5	43.78	44.20	-1.5	5,366	-0.03%
2021/02/18	10	43.80	11.1	43.26	43.80	-1.1	5,408	-0.02%
2021/02/17	0	0.00	1.2	43.15	43.10	-1.2	5,543	-0.02%
2021/02/05	6	42.18	5	42.30	42.15	1	5,587	0.02%
2021/02/04	17	42.25	16	42.39	42.25	1	5,677	0.02%
2021/02/03	6	42.38	5	42.20	42.40	1	5,774	0.02%
2021/02/02	10	42.10	11	41.93	42.10	-1	5,924	-0.02%
2021/02/01	10.1	41.54	12	41.33	41.55	-1.9	6,010	-0.03%
2021/01/29	2	41.88	1	41.55	41.30	1	6,148	0.02%
2021/01/28	1	42.00	0	0.00	42.00	1	6,151	0.02%
2021/01/27	45	42.74	47	42.65	42.50	-2	6,236	-0.03%
2021/01/26	21	41.81	15.3	42.40	41.80	5.7	6,609	0.09%
2021/01/25	0	0.00	11	42.09	42.30	-11	6,623	-0.17%
2021/01/22	6	41.81	5	41.45	41.80	1	6,615	0.02%
2021/01/21	6.1	41.22	21	42.05	41.25	-14.9	6,639	-0.22%
2021/01/20	3	41.85	0	0.00	41.65	3	6,698	0.04%
2021/01/19	13	43.51	10	43.30	43.45	3	6,623	0.05%
2021/01/18	0	0.00	10	42.85	42.85	-10	6,626	-0.15%
2021/01/15	5.1	43.32	0	0.00	43.30	5.1	6,674	0.08%
2021/01/14	12.1	44.49	10.2	44.06	44.50	1.9	6,626	0.03%
2021/01/13	11	43.70	10.1	43.63	43.70	0.9	6,588	0.01%
2021/01/12	0.1	43.80	10	43.65	43.20	-9.9	6,569	-0.15%
2021/01/11	3	44.30	6.1	44.33	44.30	-3.1	6,566	-0.05%
2021/01/08	10	43.80	0	0.00	43.80	10	6,544	0.15%
2021/01/07	10.2	43.79	10	43.73	43.80	0.2	6,606	0.00%
2021/01/06	1	43.65	0	0.00	43.40	1	6,616	0.02%
2021/01/05	13	44.14	10.4	43.81	44.15	2.6	6,611	0.04%
2021/01/04	17	43.61	16.4	43.60	43.60	0.6	6,585	0.01%
2020/12/31	31	43.35	30	43.43	43.35	1	6,580	0.02%
2020/12/30	31	43.30	30	43.13	43.30	1	6,580	0.02%
2020/12/29	19	43.08	15	43.63	43.05	4	6,593	0.06%
2020/12/28	13	43.60	10	43.60	43.60	3	6,551	0.05%
2020/12/25	31	43.54	20	43.65	43.50	11	6,524	0.17%
2020/12/24	39	43.47	38	43.51	43.45	1	6,514	0.02%
2020/12/23	27	43.00	18	42.95	43.00	9	6,524	0.14%
2020/12/22	13	43.07	10	43.63	42.90	3	6,618	0.05%
2020/12/21	16	43.66	2	43.48	43.70	14	6,677	0.21%
2020/12/18	43	44.12	38	44.31	44.10	5	6,650	0.08%
2020/12/17	44	44.72	33	45.01	44.70	11	6,631	0.17%
2020/12/16	23	44.84	26	44.43	44.80	-3	6,606	-0.05%
2020/12/15	13	44.49	20	44.58	43.85	-7	6,726	-0.10%
2020/12/14	10	45.35	13	44.94	45.35	-3	6,671	-0.04%
2020/12/11	37	44.92	21	45.76	45.00	16	6,626	0.24%
2020/12/10	7	45.99	20	46.45	45.85	-13	6,549	-0.20%
2020/12/09	42	46.15	31	45.60	46.55	11	6,431	0.17%
2020/12/08	26	44.85	22	45.19	44.80	4	6,235	0.06%
2020/12/07	47	45.33	50	45.88	45.25	-3	6,283	-0.05%
2020/12/04	33	45.19	30	45.23	45.20	3	6,218	0.05%
2020/12/03	37	45.12	26	45.32	45.05	11	6,188	0.18%
2020/12/02	27	45.57	35	45.96	45.55	-8	6,174	-0.13%
2020/12/01	52	45.53	55	45.20	45.60	-3	6,077	-0.05%
2020/11/30	32	44.82	53	45.04	44.85	-21	6,089	-0.34%
2020/11/27	48	44.66	30	44.53	44.55	18	6,023	0.30%
2020/11/26	27	44.17	28	43.99	44.20	-1	6,021	-0.02%
2020/11/25	13	43.79	12	44.59	43.70	1	6,044	0.02%
2020/11/24	11	44.91	3	44.45	44.45	8	6,024	0.13%
2020/11/23	34	44.37	25	44.32	44.35	9	5,947	0.15%
2020/11/20	10	44.15	25	43.81	44.15	-15	5,967	-0.25%
2020/11/19	20	43.85	21	43.88	43.85	-1	6,026	-0.02%
2020/11/18	40	43.59	44	43.62	43.50	-4	6,266	-0.06%
2020/11/17	6	43.47	5	43.80	43.40	1	6,470	0.02%
2020/11/16	31	43.86	34	43.79	43.85	-3	6,809	-0.04%
2020/11/13	35	43.17	37	42.78	43.20	-2	7,000	-0.03%
2020/11/12	52	43.19	41	43.01	42.70	11	7,850	0.14%
2020/11/11	42	42.84	35	42.66	42.95	7	8,502	0.08%
2020/11/10	37	42.40	40	42.20	42.40	-3	8,790	-0.03%
2020/11/09	33	42.15	39	42.14	42.15	-6	8,928	-0.07%
2020/11/06	30	41.77	29	41.93	41.75	1	8,994	0.01%
2020/11/05	26	40.89	25	40.89	40.90	1	8,920	0.01%
2020/11/04	24	41.08	21	40.91	41.00	3	8,951	0.03%
2020/11/03	32	41.23	24	41.87	41.10	8	8,923	0.09%
2020/11/02	40	39.60	55	39.34	39.60	-15	8,564	-0.18%
2020/10/30	28	39.15	29	39.40	39.15	-1	8,664	-0.01%
2020/10/29	45	39.67	45	39.07	39.70	0	8,671	0.00%
2020/10/28	48	39.85	44	40.84	39.80	4	8,670	0.05%
2020/10/27	30	41.20	30	41.24	41.20	0	8,599	0.00%
2020/10/26	45	41.60	49	41.25	41.60	-4	8,638	-0.05%
2020/10/23	33	41.05	30	41.73	41.05	3	8,658	0.03%
2020/10/22	32	41.47	32	41.87	41.45	0	8,666	0.00%
2020/10/21	36	41.84	35	41.50	41.85	1	8,717	0.01%
2020/10/20	20	41.25	20	41.38	41.25	0	8,842	0.00%
2020/10/19	30	41.41	30	41.12	41.35	0	9,033	0.00%
2020/10/16	26	40.82	25	40.91	40.65	1	9,143	0.01%
2020/10/15	63	41.51	63	41.57	41.50	0	9,288	0.00%
2020/10/14	20	40.65	29	40.47	40.65	-9	9,290	-0.10%
2020/10/13	31	40.38	27	40.16	40.25	4	9,699	0.04%
2020/10/12	20	40.85	25	41.24	40.85	-5	9,806	-0.05%
2020/10/08	34	40.94	36	41.10	40.95	-2	9,977	-0.02%
2020/10/07	32	40.39	32	40.37	40.50	0	10,162	0.00%
2020/10/06	31	40.20	30	40.37	40.20	1	10,697	0.01%
2020/10/05	20	39.65	25	39.60	39.65	-5	10,871	-0.05%
2020/09/30	5	39.20	25	38.95	39.20	-20	11,182	-0.18%
2020/09/29	30	38.89	37	39.23	38.95	-7	11,398	-0.06%
2020/09/28	47	39.04	55	38.61	39.05	-8	11,633	-0.07%
2020/09/25	73	38.39	57	38.73	38.05	16	12,069	0.13%
2020/09/24	22	40.27	17	40.43	39.75	5	12,326	0.04%
2020/09/23	32	41.51	30	41.84	41.50	2	12,635	0.02%
2020/09/22	16	41.72	15	42.15	41.65	1	12,801	0.01%
2020/09/21	36	42.75	35	43.47	42.75	1	12,838	0.01%
2020/09/18	35	43.60	41	43.68	43.60	-6	12,859	-0.05%
2020/09/17	35	42.55	38	42.22	42.55	-3	12,775	-0.02%
2020/09/16	25	42.07	25	42.14	42.05	0	12,830	0.00%
2020/09/15	23	41.86	34	41.99	41.85	-11	12,858	-0.09%
2020/09/14	36	41.83	34	41.75	41.85	2	12,907	0.02%
2020/09/11	38	41.65	38	42.03	41.30	0	12,902	0.00%
2020/09/10	28	42.56	66	42.85	42.25	-38	12,834	-0.30%
2020/09/09	59	42.23	25	42.31	42.20	34	12,751	0.27%
2020/09/08	24	43.14	15	43.67	43.05	9	12,663	0.07%
2020/09/07	31	43.50	30	44.64	43.50	1	12,664	0.01%
2020/09/04	66	44.50	23	44.43	44.45	43	12,725	0.34%
2020/09/03	29	45.14	29	44.99	45.15	0	12,660	0.00%
2020/09/02	27	44.53	21	44.97	44.60	6	12,555	0.05%
2020/09/01	21	44.02	26	43.62	44.20	-5	12,478	-0.04%
2020/08/31	17	43.55	32	43.93	43.55	-15	12,403	-0.12%
2020/08/28	3	43.37	33	43.01	43.50	-30	12,488	-0.24%
2020/08/27	22	43.16	22	44.01	43.20	0	12,500	0.00%
2020/08/26	44	44.01	10	44.68	44.10	34	12,464	0.27%
2020/08/25	7	44.78	26	44.94	44.75	-19	12,496	-0.15%
2020/08/24	26	44.80	36	44.73	44.60	-10	12,612	-0.08%
2020/08/21	29	43.95	27	44.03	43.95	2	12,397	0.02%
2020/08/20	41	43.97	19	45.26	43.35	22	12,262	0.18%
2020/08/19	42	48.15	35	48.89	48.15	7	11,877	0.06%
2020/08/18	33	49.16	20	49.72	48.15	13	11,533	0.11%
2020/08/17	20	48.49	42	48.42	49.65	-22	10,644	-0.21%
2020/08/14	11	44.82	28	43.90	45.15	-17	9,929	-0.17%
2020/08/13	6	44.42	6	42.81	42.35	0	9,575	0.00%
2020/08/12	6	43.72	13	44.07	44.15	-7	9,310	-0.08%
2020/08/11	4	42.68	7	42.87	42.55	-3	9,225	-0.03%
2020/08/10	1	43.50	2	43.70	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	1	43.65	43.85	-1	9,266	-0.01%
2020/08/06	0	0.00	1	42.75	42.75	-1	9,272	-0.01%
2020/08/05	4	42.95	2	43.50	43.30	2	9,427	0.02%
2020/08/04	0	0.00	6	42.00	42.00	-6	9,637	-0.06%
2020/07/31	0	0.00	1	41.65	41.80	-1	9,656	-0.01%
2020/07/30	1	41.60	14	41.46	41.25	-13	9,670	-0.13%
2020/07/29	0	0.00	3	41.15	41.15	-3	9,659	-0.03%
2020/07/28	3	42.20	6	40.95	40.15	-3	9,660	-0.03%
2020/07/27	8	41.97	6	41.68	41.55	2	9,672	0.02%
2020/07/24	6	43.72	1	44.50	42.80	5	9,622	0.05%
2020/07/23	10	44.94	14.3	44.90	45.00	-4.3	9,561	-0.04%
2020/07/22	0	0.00	4	45.34	45.40	-4	9,399	-0.04%
2020/07/21	24	45.88	18	45.74	45.25	6	9,255	0.06%
2020/07/20	6	45.60	7	45.82	45.30	-1	9,126	-0.01%
2020/07/17	10	45.34	17	45.70	45.25	-7	9,072	-0.08%
2020/07/16	2	45.75	17	45.71	45.75	-15	8,704	-0.17%
2020/07/15	38	45.52	36	45.22	45.00	2	8,611	0.02%
2020/07/14	12	45.20	3	45.02	45.10	9	8,533	0.11%
2020/07/13	1	45.05	16	45.98	46.35	-15	8,375	-0.18%
2020/07/10	3	43.65	10	43.12	43.00	-7	7,946	-0.09%
2020/07/09	14	45.36	24	45.70	44.50	-10	7,828	-0.13%
2020/07/08	24	45.27	8	44.60	45.45	16	7,619	0.21%
2020/07/07	27	43.75	28	44.03	44.10	-1	7,491	-0.01%
2020/07/06	49	45.54	8	45.28	45.00	41	7,417	0.55%
2020/07/03	15	42.37	23	42.70	43.00	-8	7,059	-0.11%
2020/07/02	2	41.45	40	41.55	41.90	-38	6,805	-0.56%
2020/07/01	10	39.54	26	39.88	39.80	-16	6,455	-0.25%
2020/06/30	0	0.00	20	39.10	38.80	-20	6,322	-0.32%
2020/06/29	18	38.08	0	0.00	38.05	18	6,286	0.29%
2020/06/24	3	38.83	0	0.00	39.15	3	6,262	0.05%
2020/06/23	0	0.00	10	39.00	38.80	-10	6,272	-0.16%
2020/06/22	6	38.66	2	39.00	38.45	4	6,299	0.06%
2020/06/19	1	38.40	0	0.00	39.10	1	6,389	0.02%
2020/06/18	3	38.15	0	0.00	38.05	3	6,387	0.05%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/16	1	37.55	0	0.00	37.70	1	6,584	0.02%
2020/06/15	1	37.35	1	37.10	36.95	0	6,711	0.00%
2020/06/11	8	39.15	15	39.25	38.45	-7	6,803	-0.10%
2020/06/10	11	38.94	0	0.00	38.75	11	6,737	0.16%
2020/06/09	0	0.00	2	38.70	38.70	-2	6,889	-0.03%
2020/06/08	3	39.00	0	0.00	38.90	3	6,944	0.04%
2020/06/05	9	39.00	0	0.00	39.05	9	6,952	0.13%
2020/06/04	16	39.34	5	39.35	39.30	11	7,013	0.16%
2020/06/03	0	0.00	14	38.96	39.00	-14	6,890	-0.20%
2020/06/02	1	38.70	3	38.93	38.55	-2	6,857	-0.03%
2020/06/01	7	38.70	10	38.68	38.95	-3	6,885	-0.04%
2020/05/29	10	38.10	10	38.24	38.75	0	7,206	0.00%
2020/05/28	0	0.00	22	37.58	37.50	-22	7,077	-0.31%
2020/05/27	15	37.15	4	36.85	37.40	11	7,029	0.16%
2020/05/26	2	36.95	0	0.00	36.70	2	6,982	0.03%
2020/05/25	5	35.90	1	36.25	36.40	4	6,977	0.06%
2020/05/22	6	36.46	0	0.00	36.35	6	6,976	0.09%
2020/05/21	3	37.00	12	37.01	37.20	-9	6,966	-0.13%
2020/05/20	5	36.55	0	0.00	36.60	5	6,948	0.07%
2020/05/19	1	36.85	2	36.85	36.85	-1	6,921	-0.01%
2020/05/18	30	36.53	9	36.65	36.45	21	6,887	0.30%
2020/05/15	8	37.66	3	37.73	37.60	5	6,813	0.07%
2020/05/14	29	38.41	9	37.65	37.65	20	6,773	0.30%
2020/05/13	5	39.01	2	38.98	39.05	3	6,663	0.05%
2020/05/12	13	39.82	0	0.00	39.70	13	6,607	0.20%
2020/05/11	11	41.00	9	40.72	41.10	2	6,463	0.03%
2020/05/08	1	39.00	0	0.00	38.80	1	6,140	0.02%
2020/05/06	4	38.54	0	0.00	38.35	4	6,115	0.07%
2020/05/04	3	39.15	1	39.20	39.00	2	6,133	0.03%
2020/04/30	1	39.30	5	39.28	40.00	-4	6,145	-0.07%
2020/04/29	0	0.00	5	38.96	38.90	-5	6,134	-0.08%
2020/04/28	7	38.96	0	0.00	38.65	7	6,167	0.11%
2020/04/27	2	39.40	0	0.00	39.35	2	6,181	0.03%
2020/04/24	1	39.35	1	39.05	39.05	0	6,160	0.00%
2020/04/23	8	39.66	0	0.00	39.20	8	6,150	0.13%
2020/04/22	9	38.97	0	0.00	39.35	9	6,099	0.15%
2020/04/21	1	39.85	2	39.75	38.15	-1	6,082	-0.02%
2020/04/20	1	39.80	9	40.00	39.60	-8	6,081	-0.13%
2020/04/17	6	39.96	3	40.35	39.45	3	6,056	0.05%
2020/04/16	0	0.00	4	39.95	40.00	-4	5,942	-0.07%
2020/04/15	6	40.40	0	0.00	39.90	6	5,908	0.10%
2020/04/14	1	39.70	7	39.96	39.80	-6	5,819	-0.10%
2020/04/13	2	40.05	9	39.84	39.60	-7	5,773	-0.12%
2020/04/10	22	39.07	38	39.01	39.00	-16	5,704	-0.28%
2020/04/09	31	38.89	1	38.15	38.60	30	5,704	0.53%
2020/04/08	2	36.58	3	37.03	37.60	-1	5,578	-0.02%
2020/04/07	1	36.15	1	36.80	36.60	0	5,546	0.00%
2020/04/06	1	34.30	2	34.30	34.50	-1	5,576	-0.02%
2020/04/01	4	33.50	5	33.30	33.70	-1	5,534	-0.02%
2020/03/31	1	33.50	0	0.00	33.10	1	5,529	0.02%
2020/03/30	2	31.88	0	0.00	33.20	2	5,552	0.04%
2020/03/27	2	32.80	4	32.85	32.50	-2	5,567	-0.04%
2020/03/26	9	32.24	15	32.46	32.90	-6	5,468	-0.11%
2020/03/25	12	31.05	5	31.56	31.60	7	5,359	0.13%
2020/03/24	2	28.53	3	28.18	29.00	-1	5,227	-0.02%
2020/03/23	5	26.55	0	0.00	26.40	5	5,163	0.10%
2020/03/20	2	29.08	3	29.73	28.00	-1	5,115	-0.02%
2020/03/19	10	28.42	0	0.00	27.45	10	4,974	0.20%
2020/03/18	5	31.30	11	30.81	30.40	-6	4,854	-0.12%
2020/03/17	8	30.95	1	30.95	30.50	7	4,809	0.15%
2020/03/16	4	32.61	5	33.38	31.55	-1	4,763	-0.02%
2020/03/13	15	32.78	5	32.78	33.15	10	4,720	0.21%
2020/03/12	4	35.88	6	35.64	35.40	-2	4,616	-0.04%
2020/03/10	2	39.30	11	38.47	39.50	-9	4,507	-0.20%
2020/03/09	2	39.85	0	0.00	39.10	2	4,432	0.05%
2020/03/06	1	41.80	7	41.64	41.05	-6	4,384	-0.14%
2020/03/05	4	41.94	1	42.00	41.70	3	4,371	0.07%
2020/03/04	20	41.65	16	41.82	41.50	4	4,306	0.09%
2020/03/03	0	0.00	1	40.40	40.40	-1	3,901	-0.03%
2020/03/02	2	35.00	4	36.01	36.75	-2	3,833	-0.05%
2020/02/27	3	36.08	9	35.92	36.00	-6	3,885	-0.15%
2020/02/26	0	0.00	4	37.70	37.60	-4	3,880	-0.10%
2020/02/25	1	37.45	1	38.40	38.40	0	3,905	0.00%
2020/02/24	1	37.85	1	38.30	38.25	0	3,975	0.00%
2020/02/19	1	39.00	0	0.00	39.00	1	4,223	0.02%
2020/02/18	12	38.93	55	38.92	38.95	-43	4,387	-0.98%
2020/02/17	3	39.28	0	0.00	39.20	3	4,805	0.06%
2020/02/14	30	39.40	10	39.50	39.60	20	4,990	0.40%
2020/02/13	4	39.59	0	0.00	39.25	4	5,192	0.08%
2020/02/12	1	38.65	1	39.45	39.65	0	5,443	0.00%
2020/02/11	0	0.00	2	38.70	38.70	-2	5,693	-0.04%
2020/02/10	3	37.98	1	37.70	38.00	2	5,705	0.04%
2020/02/06	1	38.80	1	39.05	39.10	0	5,791	0.00%
2020/02/05	1	37.75	6	38.00	37.95	-5	5,844	-0.09%
2020/02/04	1	36.70	2	37.45	37.90	-1	5,862	-0.02%
2020/02/03	10	35.53	5	35.52	36.15	5	5,972	0.08%
2020/01/30	12	38.75	1	38.70	38.70	11	6,083	0.18%
2020/01/20	4	43.10	4	43.10	43.00	0	6,059	0.00%
2020/01/17	0	0.00	10	43.45	42.90	-10	6,147	-0.16%
2020/01/16	4	42.99	0	0.00	43.00	4	6,220	0.06%
2020/01/14	3	42.57	1	43.30	43.30	2	6,726	0.03%
2020/01/13	10	42.50	0	0.00	42.65	10	6,791	0.15%
2020/01/09	7	41.80	0	0.00	41.70	7	7,085	0.10%
2020/01/08	0	0.00	11	41.76	41.65	-11	7,213	-0.15%
2020/01/06	3	42.83	2	42.35	42.30	1	7,520	0.01%
2020/01/03	6	43.63	0	0.00	43.25	6	7,540	0.08%
2020/01/02	1	43.90	0	0.00	43.95	1	7,537	0.01%
2019/12/31	8	43.90	2.6	43.90	43.90	5.4	7,530	0.07%
2019/12/30	0	0.00	12	43.64	43.80	-12	7,526	-0.16%
2019/12/27	7	42.52	33	42.59	42.40	-26	7,456	-0.35%
2019/12/26	30	42.92	0	0.00	42.45	30	7,499	0.40%
2019/12/25	7	43.12	7	43.39	43.40	0	7,535	0.00%
2019/12/24	2	42.60	15	42.84	43.00	-13	7,682	-0.17%
2019/12/23	3	42.25	9	42.41	42.20	-6	7,993	-0.08%
2019/12/20	0	0.00	21	42.47	42.50	-21	8,363	-0.25%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	11	42.00	0	0.00	42.05	11	9,315	0.12%
2019/12/17	1	42.30	9	42.43	42.50	-8	9,478	-0.08%
2019/12/16	2	42.35	3	42.33	42.30	-1	9,664	-0.01%
2019/12/13	1	41.80	5	41.87	41.85	-4	9,674	-0.04%
2019/12/12	13	42.57	1	42.30	42.20	12	9,738	0.12%
2019/12/11	0	0.00	3	42.35	42.45	-3	9,729	-0.03%
2019/12/10	3	41.75	1	41.75	41.90	2	9,716	0.02%
2019/12/09	23	42.35	39	42.23	42.05	-16	9,701	-0.16%
2019/12/06	0	0.00	3	42.80	42.80	-3	9,679	-0.03%
2019/12/05	0	0.00	2	42.55	42.75	-2	9,736	-0.02%
2019/12/04	3	41.92	0.1	42.15	42.10	2.9	9,785	0.03%
2019/12/03	0	0.00	2	42.40	42.55	-2	9,881	-0.02%
2019/12/02	10	42.28	0	0.00	42.10	10	9,907	0.10%
2019/11/29	1	43.30	1	43.80	43.10	0	9,912	0.00%
2019/11/28	4	43.69	4	43.73	43.60	0	9,973	0.00%
2019/11/27	1	44.00	6.6	44.00	44.00	-5.6	10,066	-0.06%
2019/11/26	8	43.94	2	44.00	43.80	6	10,142	0.06%
2019/11/25	12	43.68	3.3	43.61	43.70	8.7	10,121	0.09%
2019/11/22	1	42.95	0	0.00	42.85	1	10,146	0.01%
2019/11/21	8	42.79	6	43.13	43.30	2	10,169	0.02%
2019/11/20	29	43.95	14	43.71	43.60	15	10,174	0.15%
2019/11/19	8	45.59	9	45.37	45.00	-1	10,175	-0.01%
2019/11/18	2	45.63	1	46.00	45.45	1	10,285	0.01%
2019/11/15	6	45.44	18	45.63	45.15	-12	10,529	-0.11%
2019/11/14	25	45.56	20	45.88	44.60	5	10,787	0.05%
2019/11/13	3	45.27	51	45.75	45.00	-48	10,608	-0.45%
2019/11/12	39	45.98	17	46.10	46.15	22	10,685	0.21%
2019/11/11	54	45.14	8	45.83	46.20	46	10,689	0.43%
2019/11/08	3	46.27	38	46.00	45.80	-35	10,661	-0.33%
2019/11/07	3.7	43.63	2	43.95	43.80	1.7	10,518	0.02%
2019/11/06	7	44.49	2	45.00	43.90	5	10,756	0.05%
2019/11/05	2	44.73	5	44.70	44.80	-3	10,814	-0.03%
2019/11/04	20	44.96	0	0.00	44.55	20	10,889	0.18%
2019/11/01	0	0.00	24	44.79	45.10	-24	10,937	-0.22%
2019/10/31	6	45.17	1	45.15	44.65	5	11,096	0.05%
2019/10/30	22	45.20	11	45.03	45.80	11	11,260	0.10%
2019/10/29	1	44.45	1	44.70	43.90	0	11,419	0.00%
2019/10/25	22	43.43	1	44.00	44.00	21	12,331	0.17%
2019/10/24	18	44.29	21	44.38	44.50	-3	12,331	-0.02%
2019/10/23	49	44.94	12	45.93	44.25	37	12,367	0.30%
2019/10/22	10	44.94	7	44.62	44.65	3	12,109	0.02%
2019/10/21	1	44.95	0	0.00	44.15	1	12,029	0.01%
2019/10/18	4	44.50	5	43.83	44.25	-1	11,964	-0.01%
2019/10/17	9	43.82	6	43.93	43.95	3	11,898	0.03%
2019/10/16	17	42.74	31	43.02	43.05	-14	11,706	-0.12%
2019/10/15	42	42.26	41	42.87	43.00	1	11,656	0.01%
2019/10/14	8	40.89	15	41.10	41.05	-7	11,486	-0.06%
2019/10/09	6	39.50	8	39.91	40.00	-2	11,506	-0.02%
2019/10/08	10	39.90	0	0.00	39.40	10	11,470	0.09%
2019/10/07	7	40.79	1	40.90	40.50	6	11,391	0.05%
2019/10/04	3	40.48	2	41.03	40.30	1	11,366	0.01%
2019/10/03	4	40.89	0	0.00	40.95	4	11,301	0.04%
2019/10/02	1	40.60	2	41.28	41.50	-1	11,253	-0.01%
2019/10/01	2	40.85	28	40.94	40.80	-26	11,251	-0.23%
2019/09/27	44	41.57	4	41.98	40.75	40	11,202	0.36%
2019/09/26	24	43.92	13	44.70	42.90	11	11,061	0.10%
2019/09/25	13	43.47	13	43.65	44.40	0	10,781	0.00%
2019/09/24	22	43.75	20.1	43.37	42.30	1.9	10,420	0.02%
2019/09/23	19	42.31	35	42.59	43.00	-16	9,990	-0.16%
2019/09/20	11	40.52	17	40.73	40.50	-6	9,512	-0.06%
2019/09/19	2.8	40.33	23	40.47	40.90	-20.2	9,340	-0.22%
2019/09/17	0	0.00	15	39.60	39.65	-15	9,184	-0.16%
2019/09/16	21	39.09	1	39.20	38.95	20	9,198	0.22%
2019/09/12	1	38.80	7	38.93	38.80	-6	9,263	-0.06%
2019/09/10	5	38.75	0	0.00	38.45	5	9,456	0.05%
2019/09/09	17	39.10	0	0.00	38.80	17	9,595	0.18%
2019/09/06	5	39.93	4	40.59	39.85	1	9,703	0.01%
2019/09/05	10	40.33	18	40.22	40.20	-8	9,706	-0.08%
2019/09/04	5	39.50	12	39.73	39.45	-7	9,843	-0.07%
2019/09/03	6	39.48	10	39.90	39.25	-4	9,840	-0.04%
2019/09/02	1	39.80	11	39.87	40.00	-10	9,811	-0.10%
2019/08/30	17	39.42	3	39.83	39.30	14	9,798	0.14%
2019/08/29	2	39.43	12	39.28	39.30	-10	9,735	-0.10%
2019/08/28	4	38.54	21.1	38.50	38.40	-17.1	9,662	-0.18%
2019/08/27	4	39.35	2	39.45	39.05	2	9,707	0.02%
2019/08/26	20	39.37	1	39.15	38.85	19	9,759	0.19%
2019/08/23	5	40.29	12	40.45	40.30	-7	9,702	-0.07%
2019/08/22	7	40.29	2	40.90	40.25	5	9,635	0.05%
2019/08/21	15	40.28	67	40.33	40.40	-52	9,495	-0.55%
2019/08/20	36	41.36	27	41.56	40.95	9	9,382	0.10%
2019/08/19	13	41.84	14	41.85	42.10	-1	9,110	-0.01%
2019/08/16	35	39.61	9	39.87	39.40	26	8,779	0.30%
2019/08/15	23	39.15	4	39.21	39.30	19	8,662	0.22%
2019/08/14	16	38.68	26	38.71	38.85	-10	8,454	-0.12%
2019/08/13	9	38.28	7	38.80	38.15	2	8,299	0.02%
2019/08/12	1	37.20	6.2	37.85	38.25	-5.2	8,147	-0.06%
2019/08/08	31	37.28	26	37.27	37.45	5	8,101	0.06%
2019/08/07	15	36.45	3	36.80	35.80	12	7,973	0.15%
2019/08/06	20	35.54	11	34.89	36.50	9	7,923	0.11%
2019/08/05	10	36.28	26	36.77	35.50	-16	7,981	-0.20%
2019/08/02	26	35.86	10	36.09	36.10	16	8,069	0.20%
2019/08/01	15	38.87	11	38.42	37.80	4	7,916	0.05%
2019/07/31	20	37.45	19	37.86	37.60	1	7,619	0.01%
2019/07/29	29	39.22	36	39.53	40.10	-7	7,321	-0.10%
2019/07/26	12	37.51	25	37.02	38.00	-13	6,850	-0.19%
2019/07/25	5	35.13	26	35.14	35.20	-21	6,447	-0.33%
2019/07/24	5	34.20	20	34.56	34.70	-15	6,379	-0.24%
2019/07/23	17	33.90	7	34.21	33.95	10	6,406	0.16%
2019/07/22	0	0.00	16	32.53	32.60	-16	6,385	-0.25%
2019/07/19	0	0.00	12	32.48	32.65	-12	6,510	-0.18%
2019/07/18	0	0.00	1	31.90	31.75	-1	6,642	-0.02%
2019/07/17	0	0.00	2	31.90	31.90	-2	6,756	-0.03%
2019/07/16	13	31.64	8	31.82	31.60	5	7,109	0.07%
2019/07/15	25	32.44	1	32.40	32.65	24	7,539	0.32%
2019/07/12	6	32.32	6	32.56	32.75	0	7,870	0.00%
2019/07/11	1	31.85	5	31.85	31.80	-4	8,403	-0.05%
2019/07/10	1	31.95	0	0.00	31.95	1	8,466	0.01%
2019/07/09	0	0.00	7	32.06	31.70	-7	8,744	-0.08%
2019/07/08	2	32.00	4	32.25	31.90	-2	8,879	-0.02%
2019/07/05	0	0.00	9	32.34	32.15	-9	8,917	-0.10%
2019/07/04	6	32.31	4	32.35	32.10	2	8,912	0.02%
2019/07/03	6	31.75	10	31.50	31.70	-4	8,946	-0.04%
2019/07/02	2	32.23	4	32.40	31.90	-2	8,987	-0.02%
2019/07/01	3	31.90	7	31.82	31.80	-4	8,977	-0.04%
2019/06/27	0	0.00	3	31.40	31.40	-3	9,042	-0.03%
2019/06/26	3	30.70	3	31.10	30.95	0	9,017	0.00%
2019/06/25	4	30.88	1	30.75	30.75	3	9,017	0.03%
2019/06/24	1	30.95	1	31.35	31.35	0	9,031	0.00%
2019/06/21	12	31.33	7	31.24	30.90	5	9,083	0.06%
2019/06/20	16	31.75	20	31.79	31.55	-4	9,042	-0.04%
2019/06/19	12	31.52	6	31.54	31.35	6	9,019	0.07%
2019/06/18	15	31.43	0	0.00	30.90	15	9,012	0.17%
2019/06/17	13	31.53	16	31.63	31.65	-3	8,960	-0.03%
2019/06/14	18	31.28	21	31.33	31.70	-3	8,869	-0.03%
2019/06/13	14	31.05	105	30.92	30.30	-91	8,784	-1.04%	大賣/
2019/06/12	11	30.98	10	30.87	30.95	1	8,635	0.01%
2019/06/11	113	30.90	21	31.09	30.90	92	8,568	1.07%	大買/
2019/06/10	0	0.00	3	29.68	29.70	-3	8,327	-0.04%
2019/06/06	19	29.08	5	29.09	29.00	14	8,299	0.17%
2019/06/05	11	29.82	20	29.84	29.45	-9	8,346	-0.11%
2019/06/04	9	29.67	6	29.74	29.45	3	8,333	0.04%
2019/06/03	5	29.12	3	29.05	29.30	2	8,318	0.02%
2019/05/31	9	29.66	32	29.57	29.50	-23	8,284	-0.28%
2019/05/30	16	28.87	1	29.00	29.10	15	8,178	0.18%
2019/05/29	1	27.75	0	0.00	28.50	1	8,066	0.01%
2019/05/28	2	28.23	16	28.14	28.20	-14	8,087	-0.17%
2019/05/27	35	28.46	0	0.00	28.40	35	8,120	0.43%
2019/05/24	7	28.71	3	28.75	28.80	4	8,229	0.05%
2019/05/23	17	28.41	16	28.37	28.30	1	8,526	0.01%
2019/05/22	1	29.55	20	29.18	29.30	-19	8,768	-0.22%
2019/05/21	7	27.75	9	27.97	28.35	-2	8,744	-0.02%
2019/05/20	3	29.18	3	29.48	28.80	0	8,639	0.00%
2019/05/17	6	29.37	31	29.42	29.30	-25	8,650	-0.29%
2019/05/16	6	29.94	10	29.94	29.65	-4	8,642	-0.05%
2019/05/15	10	29.32	24	30.14	30.40	-14	8,664	-0.16%
2019/05/14	11	28.51	10	28.77	29.40	1	8,779	0.01%
2019/05/13	15	28.79	2	29.10	28.80	13	8,781	0.15%
2019/05/10	39	29.67	32	29.21	29.30	7	8,700	0.08%
2019/05/09	61	31.08	45	31.25	29.85	16	8,496	0.19%
2019/05/08	9	31.61	9	31.92	32.60	0	8,255	0.00%
2019/05/07	48	32.06	3	32.02	31.90	45	8,191	0.55%
2019/05/06	12	31.38	6	31.68	31.20	6	8,176	0.07%
2019/05/03	46	31.98	53	32.20	32.20	-7	8,101	-0.09%
2019/05/02	49	32.01	32	32.02	31.65	17	8,021	0.21%
2019/04/30	12	32.13	12	32.55	32.70	0	7,886	0.00%
2019/04/29	9	32.38	12	32.55	32.50	-3	7,864	-0.04%
2019/04/26	29	32.12	37	32.16	31.95	-8	7,719	-0.10%
2019/04/25	24	32.58	22	32.89	33.00	2	7,569	0.03%
2019/04/24	9	33.91	11	34.43	33.40	-2	7,424	-0.03%
2019/04/23	10	33.66	3	34.10	34.05	7	7,217	0.10%
2019/04/22	22	34.36	29	34.71	34.90	-7	7,052	-0.10%
2019/04/19	16	32.76	26	32.89	33.90	-10	6,699	-0.15%
2019/04/18	22	31.59	6	31.33	31.05	16	6,335	0.25%
2019/04/17	1	30.10	39	31.41	30.90	-38	5,978	-0.64%
2019/04/16	2	29.03	1	29.10	29.10	1	5,326	0.02%
2019/04/15	8	28.86	1	28.90	29.05	7	5,228	0.13%
2019/04/12	0	0.00	12	28.37	28.55	-12	4,942	-0.24%
2019/04/11	1	27.45	0	0.00	27.40	1	4,789	0.02%
2019/04/10	1	27.80	0	0.00	27.75	1	4,728	0.02%
2019/04/09	0	0.00	2	28.03	28.15	-2	4,694	-0.04%
2019/04/08	1	27.85	3	28.35	27.60	-2	4,598	-0.04%
2019/04/03	10	27.66	5	27.50	27.55	5	4,525	0.11%
2019/04/02	4	27.30	6	27.43	27.30	-2	4,451	-0.04%
2019/04/01	1	26.75	3	26.88	26.85	-2	4,335	-0.05%
2019/03/28	0	0.00	1	26.45	26.00	-1	4,270	-0.02%
2019/03/27	1	26.65	0	0.00	26.40	1	4,278	0.02%
2019/03/26	5	26.93	0	0.00	26.70	5	4,252	0.12%
2019/03/25	2	27.30	1	27.40	27.30	1	4,195	0.02%
2019/03/22	4	27.63	8	27.78	27.85	-4	4,192	-0.10%
2019/03/21	0	0.00	14	27.39	27.60	-14	4,118	-0.34%
2019/03/20	3	26.75	4	26.81	26.80	-1	4,111	-0.02%
2019/03/19	3	26.72	13	26.75	26.70	-10	4,115	-0.24%
2019/03/18	11	26.95	23	27.27	27.15	-12	4,094	-0.29%
2019/03/15	3	26.45	1	26.30	26.35	2	4,022	0.05%
2019/03/14	1	26.20	1	26.45	26.10	0	4,034	0.00%
2019/03/13	0	0.00	3	26.33	26.35	-3	4,123	-0.07%
2019/03/12	2	26.18	1	26.25	26.15	1	4,166	0.02%
2019/03/11	13	26.15	11	26.20	26.05	2	4,319	0.05%
2019/03/08	21	25.68	2	25.93	25.90	19	4,399	0.43%
2019/03/07	10	26.40	20	26.25	26.25	-10	4,515	-0.22%
2019/03/06	0	0.00	1	26.95	26.85	-1	4,539	-0.02%
2019/03/05	1	27.05	1	26.90	26.80	0	4,631	0.00%
2019/03/04	3	27.07	2	27.15	27.20	1	4,629	0.02%
2019/02/27	9	27.12	0	0.00	26.95	9	4,627	0.19%
2019/02/26	4	27.73	2	27.90	27.55	2	4,598	0.04%
2019/02/25	2	28.20	9	28.11	28.00	-7	4,602	-0.15%
2019/02/22	39	28.13	21	28.24	27.90	18	4,499	0.40%
2019/02/21	10	27.44	23	27.65	28.10	-13	4,163	-0.31%
2019/02/20	2	26.10	4	26.49	26.10	-2	3,902	-0.05%
2019/02/19	0	0.00	1	26.10	26.10	-1	3,977	-0.03%
2019/02/18	0	0.00	6	26.15	26.20	-6	3,985	-0.15%
2019/02/15	4	25.71	0	0.00	25.70	4	3,985	0.10%
2019/02/14	25	26.29	2	26.05	26.10	23	3,947	0.58%
2019/02/13	7	25.61	34	25.92	26.15	-27	3,840	-0.70%
2019/02/12	5	24.10	7	24.84	25.20	-2	3,643	-0.05%
2019/02/11	2	23.80	0	0.00	23.80	2	3,607	0.06%
2019/01/29	0	0.00	1	23.90	23.90	-1	3,777	-0.03%
2019/01/28	1	24.15	7	24.10	24.10	-6	3,878	-0.15%
2019/01/25	1	24.20	0	0.00	24.15	1	4,225	0.02%
2019/01/24	0	0.00	4	23.91	23.70	-4	4,307	-0.09%
2019/01/22	0	0.00	1	24.00	23.70	-1	4,453	-0.02%
2019/01/21	2	23.90	6	24.03	23.90	-4	4,498	-0.09%
2019/01/18	0	0.00	5	24.00	23.90	-5	4,541	-0.11%
2019/01/17	2	23.88	2	24.28	23.80	0	4,604	0.00%
2019/01/15	0	0.00	1	24.05	23.90	-1	4,683	-0.02%
2019/01/14	0	0.00	5	23.80	23.90	-5	4,704	-0.11%
2019/01/11	3	24.10	0	0.00	23.85	3	4,732	0.06%
2019/01/10	5	24.34	15	24.50	24.30	-10	4,712	-0.21%
2019/01/09	1	23.40	0	0.00	23.70	1	4,626	0.02%
2019/01/08	2	22.75	0	0.00	22.70	2	4,571	0.04%
2019/01/04	6	21.98	5	22.38	22.40	1	4,684	0.02%
2019/01/03	36	22.60	34	22.48	22.70	2	4,739	0.04%
2019/01/02	1	22.70	0	0.00	22.70	1	4,774	0.02%
2018/12/28	17	22.95	16	22.88	22.85	1	4,838	0.02%
2018/12/27	9	23.09	8	23.09	22.95	1	5,018	0.02%
2018/12/26	18	23.00	9	22.78	22.60	9	5,027	0.18%
2018/12/25	20	22.89	18	22.96	23.10	2	5,027	0.04%
2018/12/22	5	23.34	0	0.00	23.30	5	5,049	0.10%
2018/12/21	7	22.59	3	22.82	23.60	4	5,109	0.08%
2018/12/20	16	23.33	0	0.00	23.05	16	5,091	0.31%
2018/12/19	3	23.97	2	24.13	23.80	1	5,067	0.02%
2018/12/18	9	24.06	0	0.00	23.90	9	5,102	0.18%
2018/12/17	0	0.00	4	24.40	24.50	-4	5,194	-0.08%
2018/12/14	5	24.01	5	24.29	24.30	0	5,181	0.00%
2018/12/13	2	24.43	1	24.30	24.30	1	5,184	0.02%
2018/12/12	0	0.00	3	24.38	24.60	-3	5,146	-0.06%
2018/12/11	2	23.93	0	0.00	23.95	2	5,149	0.04%
2018/12/10	6	24.08	3	24.17	24.10	3	5,198	0.06%
2018/12/07	2	24.53	10	24.64	24.75	-8	5,196	-0.15%
2018/12/06	34	24.21	41	24.05	24.05	-7	5,199	-0.13%
2018/12/05	5	25.33	4	25.38	25.60	1	5,157	0.02%
2018/12/04	12	26.05	43	26.20	25.85	-31	5,252	-0.59%
2018/12/03	6	25.90	13	25.82	25.65	-7	5,211	-0.13%
2018/11/30	4	24.75	6	24.68	24.65	-2	5,075	-0.04%
2018/11/29	21	24.29	1	24.25	23.85	20	4,932	0.41%
2018/11/26	33	23.38	31	23.36	23.40	2	5,035	0.04%
2018/11/23	4	23.34	2	23.53	23.30	2	5,149	0.04%
2018/11/22	1	23.65	0	0.00	23.40	1	5,337	0.02%
2018/11/21	0	0.00	1	23.75	24.05	-1	5,764	-0.02%
2018/11/20	5	23.60	0	0.00	23.70	5	5,998	0.08%
2018/11/19	10	23.64	8	23.70	23.70	2	6,020	0.03%
2018/11/16	0	0.00	1	23.45	23.40	-1	6,028	-0.02%
2018/11/15	6	23.17	1	23.45	23.45	5	5,927	0.08%
2018/11/14	12	23.62	2	23.63	23.50	10	5,954	0.17%
2018/11/13	2	22.68	5	22.52	23.20	-3	5,926	-0.05%
2018/11/12	0	0.00	2	23.00	22.85	-2	6,002	-0.03%
2018/11/09	0	0.00	3	22.90	23.20	-3	6,082	-0.05%
2018/11/08	43	23.14	37	22.90	23.00	6	6,121	0.10%
2018/11/07	1	23.15	1	23.30	23.45	0	6,081	0.00%
2018/11/06	38	22.64	35	22.55	22.20	3	6,058	0.05%
2018/11/05	5	22.91	4	23.10	23.30	1	6,068	0.02%
2018/11/02	47	23.57	38	23.35	23.40	9	6,019	0.15%
2018/11/01	3	21.82	56	22.39	22.45	-53	5,798	-0.91%
2018/10/31	7	21.29	2	21.03	21.10	5	5,804	0.09%
2018/10/30	36	20.12	31	20.03	20.10	5	5,880	0.09%
2018/10/29	13	19.81	17	20.32	20.70	-4	5,917	-0.07%
2018/10/26	5	19.56	8	19.58	19.50	-3	5,994	-0.05%
2018/10/25	0	0.00	4	19.50	19.05	-4	6,049	-0.07%
2018/10/24	16	20.13	17	20.64	20.50	-1	6,087	-0.02%
2018/10/23	4	20.83	3	20.52	20.45	1	6,132	0.02%
2018/10/22	0	0.00	1	21.15	21.40	-1	6,214	-0.02%
2018/10/19	9	20.64	0	0.00	20.90	9	6,444	0.14%
2018/10/18	4	21.56	3	21.63	21.50	1	6,626	0.02%
2018/10/17	3	21.88	7	21.98	21.50	-4	6,694	-0.06%
2018/10/11	4	20.60	0	0.00	20.60	4	6,849	0.06%
2018/10/08	9	22.31	7	22.50	22.50	2	7,000	0.03%
2018/10/05	33	23.79	2	23.38	23.15	31	7,080	0.44%
2018/10/04	1	25.65	0	0.00	25.65	1	7,035	0.01%
2018/10/03	5	25.87	0	0.00	25.70	5	7,088	0.07%
2018/10/01	8	26.08	1	26.05	26.10	7	7,204	0.10%
2018/09/28	5	25.92	0	0.00	26.15	5	7,440	0.07%
2018/09/27	1.1	26.14	0	0.00	26.15	1.1	7,608	0.01%
2018/09/26	1	26.50	0	0.00	26.45	1	7,871	0.01%
2018/09/21	5	26.45	30	26.90	26.90	-25	9,259	-0.27%
2018/09/20	2	25.53	1	25.30	25.35	1	9,307	0.01%
2018/09/19	9	26.00	3	25.95	25.65	6	9,365	0.06%
2018/09/18	4	26.03	2	25.80	25.70	2	9,513	0.02%
2018/09/17	7	26.76	7	26.62	26.55	0	9,530	0.00%
2018/09/13	1	25.65	0	0.00	25.60	1	9,512	0.01%
2018/09/12	3	25.72	1	25.55	25.70	2	9,595	0.02%
2018/09/11	6	26.29	2	26.08	26.25	4	9,675	0.04%
2018/09/10	2	24.95	12	26.20	25.25	-10	9,667	-0.10%
2018/09/07	12	26.87	10	27.32	26.70	2	9,577	0.02%
2018/09/06	1	29.25	8	28.89	28.80	-7	9,571	-0.07%
2018/09/04	3	29.35	6	29.34	29.60	-3	9,694	-0.03%
2018/09/03	10	29.08	6	29.13	28.80	4	9,749	0.04%
2018/08/31	11	29.54	20	29.82	29.95	-9	9,765	-0.09%
2018/08/30	7	29.28	11	29.30	29.50	-4	10,169	-0.04%
2018/08/29	23	29.68	41	29.65	29.70	-18	10,391	-0.17%
2018/08/28	124	29.77	71	29.45	28.55	53	10,290	0.52%	大買/
2018/08/27	1	27.40	5	28.19	29.20	-4	9,920	-0.04%
2018/08/24	3	26.33	4	26.53	26.55	-1	9,832	-0.01%
2018/08/23	2	26.20	1	26.25	26.20	1	10,176	0.01%
2018/08/22	52	25.96	51	25.81	26.10	1	10,451	0.01%
2018/08/21	2	26.38	1	26.60	26.10	1	10,782	0.01%
2018/08/20	6	26.11	6	26.00	26.40	0	11,334	0.00%
2018/08/17	19	26.93	1	26.75	26.45	18	11,913	0.15%
2018/08/16	0	0.00	2	26.98	27.30	-2	12,388	-0.02%
2018/08/15	9	26.09	0	0.00	26.30	9	12,761	0.07%
2018/08/14	0	0.00	1	26.60	27.20	-1	12,882	-0.01%
2018/08/13	2	26.50	0	0.00	26.20	2	13,082	0.02%
2018/08/10	5	28.41	0	0.00	28.15	5	13,043	0.04%
2018/08/09	2	28.75	2	28.65	28.85	0	13,139	0.00%
2018/08/08	15	29.14	0	0.00	28.55	15	13,262	0.11%
2018/08/07	7	28.90	3	28.87	29.25	4	13,330	0.03%
2018/08/06	6	28.77	18	28.93	28.85	-12	13,475	-0.09%
2018/08/03	4	28.13	4	28.25	28.10	0	13,489	0.00%
2018/08/02	3	28.17	4	28.15	27.85	-1	13,499	-0.01%
2018/08/01	1	28.60	1	29.15	28.75	0	13,583	0.00%
2018/07/31	18	28.82	2	28.75	28.75	16	13,850	0.12%
2018/07/30	2	28.93	7	28.29	28.50	-5	13,957	-0.04%
2018/07/27	6	29.34	6	29.44	29.50	0	13,909	0.00%
2018/07/26	4	29.14	7	29.39	29.55	-3	13,809	-0.02%
2018/07/25	3	28.25	23	28.12	28.60	-20	13,605	-0.15%
2018/07/24	12	26.72	9	27.09	27.30	3	13,400	0.02%
2018/07/23	0	0.00	13	25.87	26.70	-13	13,305	-0.10%
2018/07/20	11	25.84	1	25.75	25.45	10	13,244	0.08%
2018/07/19	2	26.33	11	26.33	26.25	-9	13,169	-0.07%
2018/07/18	8	26.68	8	26.75	26.30	0	13,140	0.00%
2018/07/17	1	28.60	1	27.65	28.35	0	12,987	0.00%
2018/07/13	18	28.98	0	0.00	28.70	18	12,747	0.14%
2018/07/12	27	28.93	10	28.92	29.70	17	12,715	0.13%
2018/07/11	0	0.00	9	28.80	28.55	-9	12,623	-0.07%
2018/07/10	3	28.77	1	29.00	29.00	2	12,559	0.02%
2018/07/09	4	28.75	4	28.94	28.75	0	12,554	0.00%
2018/07/06	11	29.78	10	29.46	28.95	1	12,464	0.01%
2018/07/05	31	30.57	15	30.93	29.80	16	12,239	0.13%
2018/07/04	46	31.87	46	32.09	32.00	0	12,022	0.00%
2018/07/03	210	33.34	204	33.00	31.40	6	11,762	0.05%	大買/大賣/
2018/07/02	38	32.28	34	32.49	33.05	4	10,803	0.04%
2018/06/29	3	30.17	42	30.00	30.05	-39	10,327	-0.38%
2018/06/28	2	27.95	1	29.05	28.10	1	10,164	0.01%
2018/06/27	27	28.70	29	29.13	28.70	-2	10,090	-0.02%
2018/06/26	28	27.98	2	29.10	29.20	26	9,925	0.26%
2018/06/22	8	29.19	3	29.10	28.75	5	9,839	0.05%
2018/06/21	3	30.08	43	29.40	30.20	-40	9,781	-0.41%
2018/06/20	2	28.85	16	27.91	28.00	-14	9,678	-0.14%
2018/06/19	6	29.38	1	30.30	29.30	5	9,551	0.05%
2018/06/15	0	0.00	42	30.39	30.05	-42	9,513	-0.44%
2018/06/14	90	30.90	52	31.11	30.40	38	9,442	0.40%
2018/06/13	1	30.25	2	30.53	30.55	-1	9,329	-0.01%
2018/06/12	38	30.26	22	30.79	30.10	16	9,261	0.17%
2018/06/11	4	31.30	6	31.68	31.15	-2	9,137	-0.02%
2018/06/08	13	30.35	10	30.22	30.60	3	9,001	0.03%
2018/06/07	41	31.14	55	31.70	30.40	-14	8,896	-0.16%
2018/06/06	69	31.10	62	30.82	31.20	7	8,362	0.08%
2018/06/05	42	29.60	11	29.09	28.85	31	8,033	0.39%
2018/06/04	8	30.04	1	29.90	29.75	7	7,931	0.09%
2018/06/01	4	28.75	5	28.91	29.15	-1	7,814	-0.01%
2018/05/31	14	30.90	27	30.93	29.15	-13	7,709	-0.17%
2018/05/30	188	29.45	163	30.08	30.40	25	7,314	0.34%	大買/大賣/
2018/05/29	63	30.54	31	30.34	30.05	32	6,991	0.46%
2018/05/28	96	30.16	82	30.10	31.60	14	6,615	0.21%
2018/05/25	103	28.25	95	28.50	28.80	8	6,007	0.13%	大買/
2018/05/24	26	26.06	41	26.43	27.20	-15	5,375	-0.28%
2018/05/23	11	24.75	20	24.20	24.75	-9	4,844	-0.19%
2018/05/22	16	23.83	8	23.63	23.55	8	4,373	0.18%
2018/05/21	15	23.10	22	23.09	23.35	-7	4,181	-0.17%
2018/05/18	5	22.28	3	22.28	22.20	2	3,919	0.05%
2018/05/17	7	22.27	15	22.27	22.00	-8	3,885	-0.21%
2018/05/16	7	22.39	22	22.62	22.90	-15	3,734	-0.40%
2018/05/15	17	22.13	13	21.95	22.45	4	3,591	0.11%
2018/05/14	12	21.50	46	21.74	21.70	-34	3,452	-0.98%
2018/05/11	36	21.32	26	21.50	20.80	10	3,201	0.31%
2018/05/10	22	21.33	22	21.33	21.40	0	3,004	0.00%
2018/05/09	9	21.24	31	21.06	21.25	-22	2,931	-0.75%
2018/05/08	20	20.77	33	21.01	20.25	-13	2,728	-0.48%
2018/05/07	23	19.01	18	19.86	20.05	5	2,354	0.21%
2018/05/04	4	18.44	1	18.20	18.25	3	2,142	0.14%
2018/04/30	1	17.20	1	17.20	17.35	0	2,039	0.00%
2018/04/26	5	16.50	0	0.00	16.45	5	2,077	0.24%
2018/04/24	1	17.00	30	17.10	16.90	-29	2,142	-1.35%
2018/04/23	0	0.00	1	17.90	17.50	-1	2,230	-0.04%
2018/04/20	1	17.80	3	17.92	17.80	-2	2,226	-0.09%
2018/04/19	25	18.02	13	18.05	17.95	12	2,248	0.53%
2018/04/18	2	18.25	1	17.90	17.85	1	2,290	0.04%
2018/04/17	23	18.25	0	0.00	18.35	23	2,321	0.99%
2018/04/16	4	18.20	9	17.93	17.85	-5	2,303	-0.22%
2018/04/12	23	17.62	5	17.70	17.85	18	2,371	0.76%
2018/04/09	10	17.50	0	0.00	17.35	10	2,832	0.35%
2018/03/29	0	0.00	7	17.95	17.75	-7	3,281	-0.21%
2018/03/28	0	0.00	8	17.90	17.90	-8	3,581	-0.22%
2018/03/27	15	18.13	0	0.00	18.10	15	3,704	0.40%
2018/03/26	1	17.85	0	0.00	17.95	1	3,919	0.03%
2018/03/22	1	18.20	0	0.00	18.15	1	4,698	0.02%
2018/03/21	5	18.40	0	0.00	18.35	5	5,349	0.09%
2018/03/20	1	18.50	0	0.00	18.55	1	5,551	0.02%
2018/03/19	2	18.75	8	18.90	18.65	-6	5,709	-0.11%
2018/03/16	5	19.00	0	0.00	19.00	5	5,824	0.09%
2018/03/07	9	19.03	0	0.00	18.85	9	6,129	0.15%
2018/03/06	14	19.44	10	19.49	19.45	4	6,169	0.06%
2018/03/01	0	0.00	1	18.90	18.90	-1	6,203	-0.02%
2018/02/27	1	19.45	0	0.00	18.85	1	6,240	0.02%
2018/02/23	8	19.67	8	19.74	19.70	0	6,531	0.00%
2018/02/22	1	18.40	2	18.50	18.60	-1	6,597	-0.02%
2018/02/12	2	17.95	0	0.00	17.95	2	6,962	0.03%
2018/02/09	1	17.50	40	16.97	17.35	-39	7,004	-0.56%
2018/02/06	6	18.17	0	0.00	17.65	6	6,970	0.09%
2018/02/05	2	19.28	0	0.00	19.55	2	6,926	0.03%
2018/02/02	1	20.20	0	0.00	20.25	1	6,918	0.01%
2018/02/01	5	20.55	1	20.70	20.40	4	6,967	0.06%
2018/01/31	1	20.00	0	0.00	20.20	1	7,016	0.01%
2018/01/29	1	20.35	0	0.00	20.35	1	7,082	0.01%
2018/01/26	1	20.40	1	20.60	20.40	0	7,121	0.00%
2018/01/24	4	20.15	4	20.50	20.30	0	7,191	0.00%
2018/01/23	5	20.50	1	20.55	20.30	4	7,367	0.05%
2018/01/22	0	0.00	1	20.70	20.70	-1	7,401	-0.01%
2018/01/19	6	21.13	0	0.00	21.00	6	7,427	0.08%
2018/01/18	3	21.53	0	0.00	21.45	3	7,455	0.04%
2018/01/17	0	0.00	9	21.79	21.50	-9	7,445	-0.12%
2018/01/16	3	20.93	0	0.00	20.95	3	7,459	0.04%
2018/01/15	2	21.55	3	21.07	21.00	-1	7,507	-0.01%
2018/01/12	0	0.00	4	21.40	21.40	-4	7,587	-0.05%
2018/01/11	16	21.66	13	21.63	21.65	3	7,709	0.04%
2018/01/10	6	20.76	5	20.87	20.85	1	7,950	0.01%
2018/01/09	14	20.74	3	20.77	20.70	11	7,970	0.14%
2018/01/08	4	20.84	4	21.19	20.70	0	8,145	0.00%
2018/01/05	26	21.73	5	21.73	21.65	21	8,371	0.25%
2018/01/04	16	22.22	16.1	22.18	22.55	-0.1	8,221	0.00%
2018/01/03	1	21.60	4	21.56	21.45	-3	7,920	-0.04%