承啟 (2425)-富邦-南屯券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
37.80
漲跌
▲0.35
漲幅
+0.93%
成交量
436張
產業
上市電腦週邊類股
137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

承啟 (2425)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/27	4	39.34	7	40.45	38.45	-3	7,405	-0.04%
2024/11/26	2	39.28	0	0.00	39.55	2	7,616	0.03%
2024/11/25	1	39.60	0	0.00	39.35	1	7,650	0.01%
2024/11/22	2	40.30	0	0.00	40.10	2	7,645	0.03%
2024/11/21	2	41.18	5	41.28	40.95	-3	7,634	-0.04%
2024/11/20	1	39.90	0	0.00	40.45	1	7,603	0.01%
2024/11/19	1	41.65	0	0.00	41.20	1	7,587	0.01%
2024/11/18	2	41.38	2.1	41.74	41.30	-0.1	7,574	0.00%
2024/11/15	2	41.00	0	0.00	41.45	2	7,566	0.03%
2024/11/14	0	41.90	0	0.00	41.50	0	7,560	0.00%
2024/11/13	2	43.15	1	43.25	43.05	1	7,546	0.01%
2024/11/11	0	43.85	0.4	44.04	44.00	-0.4	7,488	-0.01%
2024/11/08	0	0.00	40.1	43.20	43.45	-40.1	7,442	-0.54%
2024/11/07	6	45.73	6.1	44.70	44.85	-0.1	7,398	0.00%
2024/11/06	0	0.00	3.1	44.74	44.50	-3.1	7,161	-0.04%
2024/11/05	0.1	42.60	0	0.00	42.15	0.1	7,024	0.00%
2024/11/04	4	44.74	4.1	44.33	43.20	-0.1	7,018	0.00%
2024/11/01	6	44.57	5.1	44.65	44.35	0.9	6,995	0.01%
2024/10/30	23.1	44.64	28.4	44.84	45.00	-5.3	6,936	-0.08%
2024/10/29	2	41.68	5	42.71	43.15	-3	6,650	-0.05%
2024/10/28	3.1	42.96	4	43.70	42.30	-0.9	6,601	-0.01%
2024/10/25	0.1	41.97	0	0.00	42.70	0.1	6,567	0.00%
2024/10/24	5.2	42.81	4	43.84	42.40	1.2	6,554	0.02%
2024/10/23	0	0.00	2	43.80	43.90	-2	6,518	-0.03%
2024/10/22	2	44.00	0	0.00	43.95	2	6,497	0.03%
2024/10/21	0	0.00	1	44.10	44.10	-1	6,483	-0.02%
2024/10/17	1.1	44.54	1	44.60	44.50	0.1	6,440	0.00%
2024/10/16	5	44.95	3	44.48	44.70	2	6,386	0.03%
2024/10/15	23.3	44.00	3	43.70	43.80	20.3	6,254	0.32%
2024/10/14	5	44.12	16	44.12	44.25	-11	6,207	-0.18%
2024/10/11	6.4	44.84	5	42.79	43.40	1.4	6,112	0.02%
2024/10/09	17	47.33	16	47.36	46.90	1	5,989	0.02%
2024/10/08	48	49.92	22	49.92	48.00	26	5,696	0.46%
2024/10/07	9	48.97	9.3	50.63	51.20	-0.3	5,098	0.00%
2024/10/04	4	46.53	3.5	46.63	46.60	0.6	4,684	0.01%
2024/09/30	0.1	43.40	0	0.00	43.20	0.1	4,285	0.00%
2024/09/27	1.1	44.10	0	0.00	44.10	1.1	4,267	0.02%
2024/09/26	0.3	44.85	1	45.00	44.10	-0.7	4,229	-0.02%
2024/09/25	4	46.18	3	46.03	45.85	1	4,157	0.02%
2024/09/24	2.2	46.47	4	44.24	46.10	-1.8	3,980	-0.05%
2024/09/23	12	46.46	285	49.35	45.40	-273	3,699	-7.38%	大賣/鉅額交易
2024/09/20	256	48.88	25	46.99	49.20	231	3,174	7.28%	大買/鉅額交易
2024/09/19	48	44.22	9	44.14	44.75	39	2,777	1.40%
2024/09/18	55	40.80	19	40.87	40.70	36	2,527	1.42%
2024/09/16	2	39.93	0	0.00	40.20	2	2,376	0.08%
2024/09/13	1	40.25	2	40.23	40.45	-1	2,366	-0.04%
2024/09/12	2	39.53	1	39.75	39.45	1	2,355	0.04%
2024/09/11	1	38.70	0	0.00	38.90	1	2,348	0.04%
2024/09/10	0	0.00	1	39.00	37.80	-1	2,346	-0.04%
2024/09/09	1	37.30	0	0.00	38.10	1	2,325	0.04%
2024/09/06	1	39.25	0	0.00	39.25	1	2,314	0.04%
2024/09/04	0	0.00	1	38.55	39.15	-1	2,314	-0.04%
2024/09/03	0	0.00	3	41.25	41.25	-3	2,312	-0.13%
2024/09/02	7	43.91	6	43.04	43.00	1	2,277	0.04%
2024/08/30	48	43.75	141	45.08	43.10	-93	2,156	-4.31%	大賣/
2024/08/29	317	43.13	241.1	42.75	43.30	75.9	1,619	4.69%	大買/大賣/
2024/08/28	4.2	39.34	21	39.15	39.40	-16.8	1,131	-1.49%
2024/08/27	2	35.85	1	35.85	35.85	1	947	0.11%
2024/08/20	0	0.00	6	30.98	30.15	-6	1,010	-0.59%
2024/08/12	3	30.15	3	30.02	30.15	0	1,023	0.00%
2024/08/07	11	30.30	19	29.44	30.30	-8	1,028	-0.78%
2024/08/06	6	27.08	7	28.03	28.25	-1	1,029	-0.10%
2024/08/05	10	29.20	2	30.33	29.10	8	1,018	0.79%
2024/07/22	0	0.00	2	33.48	33.65	-2	1,066	-0.19%
2024/07/19	1	35.20	0	0.00	35.20	1	1,063	0.09%
2024/07/18	0	0.00	2	35.75	36.40	-2	1,060	-0.19%
2024/07/16	24	37.05	24	37.68	37.00	0	1,077	0.00%
2024/07/15	15	36.53	40	36.84	36.75	-25	1,091	-2.29%
2024/07/11	3	36.08	0	0.00	36.00	3	1,088	0.28%
2024/07/10	3	37.32	0	0.00	37.25	3	1,084	0.28%
2024/07/09	16	37.64	24	38.51	37.50	-8	1,086	-0.74%
2024/07/08	16	37.60	1	38.60	38.00	15	1,086	1.38%
2024/07/05	0	0.00	31	37.89	38.00	-31	1,092	-2.84%
2024/07/04	0	0.00	1	37.50	37.30	-1	1,104	-0.09%
2024/07/03	11	37.89	3	38.00	37.65	8	1,115	0.72%
2024/07/02	0	0.00	6	38.43	37.80	-6	1,119	-0.54%
2024/07/01	8	37.74	0	0.00	37.90	8	1,122	0.71%
2024/06/28	26	38.16	18	38.65	38.05	8	1,134	0.71%
2024/06/25	12	38.48	10	38.80	38.45	2	1,163	0.17%
2024/06/21	2	38.40	1	38.45	38.15	1	1,178	0.08%
2024/06/20	4	38.40	4	38.54	38.40	0	1,184	0.00%
2024/06/19	2	38.23	5	38.59	38.05	-3	1,191	-0.25%
2024/06/18	1.1	38.01	1	38.10	38.00	0.1	1,197	0.00%
2024/06/17	0.1	37.85	1	37.85	37.90	-0.9	1,199	-0.08%
2024/06/14	3	38.23	3.2	38.66	38.20	-0.2	1,203	-0.01%
2024/06/13	7	38.46	8	39.61	38.40	-1	1,208	-0.08%
2024/06/12	8	38.60	8	39.49	39.00	0	1,208	0.00%
2024/06/11	5	39.29	5	40.70	39.15	0	1,204	0.00%
2024/06/07	0	0.00	12	40.72	40.60	-12	1,210	-0.99%
2024/06/06	2	40.13	2	41.35	39.90	0	1,210	0.00%
2024/06/05	13	41.51	9	42.83	40.70	4	1,219	0.33%
2024/06/04	9	42.72	6	43.49	42.30	3	1,229	0.24%
2024/06/03	12	39.52	24	42.09	43.85	-12	1,176	-1.02%
2024/05/31	15	39.88	28	40.09	39.90	-13	1,081	-1.21%
2024/05/30	56	38.65	34	39.38	39.45	22	1,078	2.04%
2024/05/29	0	0.00	13	38.23	38.10	-13	1,016	-1.28%
2024/05/28	3	37.75	1	37.60	37.90	2	1,060	0.19%
2024/05/27	0	0.00	4	37.86	37.80	-4	1,244	-0.32%
2024/05/24	3	37.30	5	37.83	37.30	-2	1,256	-0.16%
2024/05/23	6	37.26	0	0.00	37.50	6	1,269	0.47%
2024/05/22	2	37.73	6	37.89	37.90	-4	1,294	-0.31%
2024/05/21	2	37.40	4	37.54	37.40	-2	1,318	-0.15%
2024/05/17	1	37.25	0	0.00	37.10	1	1,386	0.07%
2024/05/16	2	37.15	0	0.00	37.10	2	1,453	0.14%
2024/05/13	1	37.80	0	0.00	38.00	1	1,685	0.06%
2024/05/10	4	38.65	6	39.03	38.65	-2	1,700	-0.12%
2024/05/09	1	38.05	1	38.55	38.55	0	1,702	0.00%
2024/05/08	3	38.55	3	39.47	38.75	0	1,698	0.00%
2024/05/07	4	38.01	3	38.63	38.65	1	1,671	0.06%
2024/05/02	4	37.29	3	37.33	37.35	1	1,653	0.06%
2024/04/30	1	37.70	0	0.00	37.70	1	1,663	0.06%
2024/04/29	1	37.55	2	37.58	37.40	-1	1,691	-0.06%
2024/04/26	1	37.35	0	0.00	37.25	1	1,713	0.06%
2024/04/24	1	38.25	0	0.00	38.15	1	1,725	0.06%
2024/04/23	6	37.90	8	38.81	37.90	-2	1,729	-0.12%
2024/04/22	0	37.75	0	0.00	37.70	0	1,727	0.00%
2024/04/19	1	37.65	3	37.63	37.50	-2	1,726	-0.12%
2024/04/18	38	40.05	38	39.80	39.80	0	1,730	0.00%
2024/04/17	9	41.25	9	41.15	41.15	0	1,739	0.00%
2024/04/16	17	41.90	18	41.36	41.35	-1	1,748	-0.06%
2024/04/15	10	43.96	11	43.75	43.75	-1	1,773	-0.06%
2024/04/12	11	45.09	6	46.43	45.10	5	1,793	0.28%
2024/04/11	30	45.24	0	0.00	45.70	30	1,799	1.67%
2024/04/10	2	45.30	36	46.11	45.60	-34	1,816	-1.87%
2024/04/09	24	45.25	21	45.98	45.50	3	1,818	0.16%
2024/04/08	26	45.11	0	0.00	45.30	26	1,821	1.43%
2024/04/03	1	44.90	1	45.40	44.90	0	1,860	0.00%
2024/04/02	5	44.98	21	45.45	45.10	-16	1,897	-0.84%
2024/04/01	10	44.32	5	44.76	44.90	5	1,922	0.26%
2024/03/29	0	0.00	4	44.19	43.80	-4	1,933	-0.21%
2024/03/28	9	43.80	0	0.00	43.80	9	1,982	0.45%
2024/03/27	5	43.69	8	44.28	43.65	-3	2,041	-0.15%
2024/03/26	10	43.53	21	44.46	43.80	-11	2,073	-0.53%
2024/03/25	5	43.77	0	0.00	43.85	5	2,138	0.23%
2024/03/22	9	43.87	12	44.39	43.80	-3	2,227	-0.13%
2024/03/21	10	43.51	0	0.00	43.90	10	2,384	0.42%
2024/03/20	0	0.00	1	43.50	43.35	-1	2,528	-0.04%
2024/03/19	0	0.00	9	44.77	43.80	-9	2,781	-0.32%
2024/03/18	4	43.96	0	0.00	44.15	4	3,409	0.12%
2024/03/15	7	43.67	0	0.00	43.45	7	3,456	0.20%
2024/03/14	4	44.21	7	45.44	44.35	-3	3,560	-0.08%
2024/03/13	11	44.80	1	45.70	45.00	10	3,626	0.28%
2024/03/12	8	45.30	9	45.27	45.30	-1	3,867	-0.03%
2024/03/11	12	44.83	1	45.65	44.60	11	4,285	0.26%
2024/03/08	0	0.00	10	47.59	45.75	-10	4,303	-0.23%
2024/03/07	12	47.19	0	0.00	47.10	12	4,284	0.28%
2024/03/06	1	47.20	8	47.92	47.05	-7	4,252	-0.16%
2024/03/05	7	47.51	1	47.45	47.50	6	4,260	0.14%
2024/03/04	4	47.58	5	48.08	47.20	-1	4,237	-0.02%
2024/03/01	4	47.70	1	47.80	47.70	3	4,229	0.07%
2024/02/29	7	49.70	13	49.52	48.80	-6	4,189	-0.14%
2024/02/27	3	46.90	0	0.00	46.90	3	4,010	0.07%
2024/02/26	1	48.05	5	48.24	47.35	-4	4,017	-0.10%
2024/02/23	4	48.53	2	48.85	47.90	2	4,024	0.05%
2024/02/22	0	0.00	1	48.35	48.40	-1	4,030	-0.02%
2024/02/20	0	0.00	0.3	47.80	48.55	-0.3	4,016	-0.01%
2024/02/19	2.1	48.60	13	48.24	48.60	-10.9	4,022	-0.27%
2024/02/16	5.3	49.06	13	47.68	49.85	-7.7	4,015	-0.19%
2024/02/15	4	45.63	4	45.78	46.20	0	3,938	0.00%
2024/02/05	2	43.90	3	44.85	43.90	-1	3,927	-0.03%
2024/02/02	1	44.15	1	44.35	44.20	0	3,966	0.00%
2024/02/01	1	43.40	0	0.00	43.75	1	4,029	0.02%
2024/01/30	5	44.47	5	45.27	44.45	0	4,093	0.00%
2024/01/29	4	44.60	4	44.90	44.60	0	4,103	0.00%
2024/01/25	4	44.51	5	45.67	44.50	-1	4,127	-0.02%
2024/01/24	4	45.01	4	45.15	45.15	0	4,150	0.00%
2024/01/23	0	0.00	1	45.50	45.50	-1	4,174	-0.02%
2024/01/22	3	43.58	13	43.96	44.70	-10	4,167	-0.24%
2024/01/18	0	0.00	1	43.00	42.75	-1	4,277	-0.02%
2024/01/17	0	43.50	0	0.00	43.60	0	4,324	0.00%
2024/01/16	0	44.00	0	0.00	43.85	0	4,381	0.00%
2024/01/15	1	44.00	0	0.00	44.45	1	4,474	0.02%
2024/01/12	9	44.07	11	43.60	43.60	-2	4,498	-0.04%
2024/01/11	5	45.04	6	45.15	45.10	-1	4,515	-0.02%
2024/01/09	18	45.86	17	46.32	46.00	1	4,776	0.02%
2024/01/08	9	46.57	9	47.16	46.60	0	4,949	0.00%
2024/01/05	2	46.68	2	47.00	47.00	0	5,098	0.00%
2024/01/04	9	47.51	10	47.99	47.05	-1	5,183	-0.02%
2024/01/03	1	48.00	1	48.15	48.15	0	5,268	0.00%
2023/12/29	10	48.68	13	49.03	48.00	-3	5,291	-0.06%
2023/12/28	11	48.85	13	49.08	49.00	-2	5,271	-0.04%
2023/12/27	8	49.97	8	50.41	49.30	0	5,255	0.00%
2023/12/26	13	49.72	13	50.19	49.70	0	5,250	0.00%
2023/12/25	17	49.62	15	49.90	49.70	2	5,221	0.04%
2023/12/22	9	50.86	7	50.99	50.50	2	5,178	0.04%
2023/12/21	4	50.29	4	50.93	51.10	0	5,129	0.00%
2023/12/20	12	50.93	13	51.30	51.20	-1	5,114	-0.02%
2023/12/19	12	50.53	10	50.77	50.30	2	5,048	0.04%
2023/12/18	11	50.24	9	50.80	50.40	2	4,994	0.04%
2023/12/15	9	51.60	9	51.93	51.80	0	4,883	0.00%
2023/12/14	13	51.68	22.5	52.04	51.20	-9.5	4,870	-0.20%
2023/12/13	401.5	52.84	405.2	52.01	52.40	-3.7	4,681	-0.08%	大買/大賣/
2023/12/12	28	47.66	25	47.98	48.10	3	4,144	0.07%
2023/12/11	18	48.06	11	48.50	48.35	7	4,125	0.17%
2023/12/08	10	47.64	11	48.56	47.20	-1	4,028	-0.02%
2023/12/07	37	47.87	30.3	48.11	47.85	6.7	3,987	0.17%
2023/12/06	59.3	47.21	122	48.26	49.80	-62.7	3,775	-1.66%	大賣/
2023/12/05	4	45.74	9	46.03	45.30	-5	3,359	-0.15%
2023/12/04	5	45.09	7	45.57	45.50	-2	3,357	-0.06%
2023/12/01	9	45.31	0	0.00	45.40	9	3,414	0.26%
2023/11/30	18	45.75	20	45.65	45.75	-2	3,411	-0.06%
2023/11/29	14	44.95	21	44.84	44.95	-7	3,411	-0.21%
2023/11/28	13	44.33	16	44.91	44.25	-3	3,435	-0.09%
2023/11/27	10	44.39	0	0.00	44.35	10	3,455	0.29%
2023/11/24	4	44.89	9	45.57	44.85	-5	3,482	-0.14%
2023/11/22	8	44.74	1	44.75	44.90	7	3,583	0.20%
2023/11/21	22	45.67	24	46.01	45.00	-2	3,630	-0.06%
2023/11/20	2	44.80	4	45.26	45.10	-2	3,691	-0.05%
2023/11/17	68	45.19	7	45.54	44.95	61	3,721	1.64%
2023/11/16	16	45.41	8	46.51	45.40	8	3,767	0.21%
2023/11/15	6	45.81	7	45.94	45.80	-1	3,774	-0.03%
2023/11/14	7	45.50	6	45.83	45.70	1	3,912	0.03%
2023/11/13	3	44.88	11	45.25	44.90	-8	3,902	-0.20%
2023/11/10	16	45.05	4	46.05	45.50	12	3,914	0.31%
2023/11/09	3	45.57	6	45.43	45.45	-3	3,939	-0.08%
2023/11/08	3	44.93	5	45.32	44.75	-2	3,972	-0.05%
2023/11/07	3	44.40	12	45.08	44.40	-9	4,180	-0.22%
2023/11/06	3	44.83	2	45.10	45.00	1	4,234	0.02%
2023/11/02	0	0.00	2	44.70	44.65	-2	4,370	-0.05%
2023/11/01	2	43.13	3	43.65	43.50	-1	4,471	-0.02%
2023/10/31	7	44.63	7	45.69	43.50	0	4,536	0.00%
2023/10/30	0	0.00	1	44.40	44.40	-1	4,608	-0.02%
2023/10/27	8	44.89	5	44.40	44.40	3	4,763	0.06%
2023/10/26	6	46.94	6	48.18	46.30	0	4,884	0.00%
2023/10/25	15	47.83	15	48.27	47.65	0	4,928	0.00%
2023/10/24	5	46.76	5	46.91	47.15	0	5,170	0.00%
2023/10/23	4	45.73	3	45.88	46.15	1	5,458	0.02%
2023/10/20	27	45.29	31	45.18	44.80	-4	5,615	-0.07%
2023/10/19	9	44.84	10	45.11	44.90	-1	5,840	-0.02%
2023/10/18	26	47.26	27	45.19	45.05	-1	6,059	-0.02%
2023/10/17	33	48.00	16	47.45	47.45	17	6,019	0.28%
2023/10/16	23	50.00	27	50.06	50.00	-4	5,937	-0.07%
2023/10/13	27	48.53	32	49.24	49.65	-5	6,025	-0.08%
2023/10/12	3	48.03	1	48.50	48.30	2	6,058	0.03%
2023/10/11	31	47.16	29	47.01	47.00	2	6,106	0.03%
2023/10/06	0	0.00	3	46.00	46.00	-3	6,242	-0.05%
2023/10/05	6	45.60	8	46.12	45.40	-2	6,368	-0.03%
2023/10/04	6	44.98	5	45.92	45.10	1	6,409	0.02%
2023/10/03	1	44.95	0	0.00	45.80	1	6,450	0.02%
2023/10/02	0	0.00	13	45.19	45.80	-13	6,562	-0.20%
2023/09/26	5	44.22	5	43.90	43.90	0	6,836	0.00%
2023/09/25	15	45.10	14	45.00	45.00	1	6,902	0.01%
2023/09/21	27	47.67	26	46.29	46.20	1	6,984	0.01%
2023/09/20	5	47.48	5	48.15	47.70	0	6,978	0.00%
2023/09/19	19	48.07	10	47.65	47.50	9	6,952	0.13%
2023/09/18	0	0.00	1	47.00	46.95	-1	6,856	-0.01%
2023/09/15	4	46.86	1	46.90	46.30	3	6,904	0.04%
2023/09/14	2	44.63	3	45.12	45.15	-1	6,847	-0.01%
2023/09/12	9	44.25	10	44.15	44.00	-1	6,933	-0.01%
2023/09/11	5	44.35	6	44.85	44.85	-1	7,007	-0.01%
2023/09/08	2	45.93	2	46.03	46.10	0	7,050	0.00%
2023/09/06	14	46.00	13	46.34	46.40	1	7,321	0.01%
2023/09/04	22	46.98	19	47.02	47.00	3	7,578	0.04%
2023/09/01	6	47.93	0	0.00	47.90	6	7,717	0.08%
2023/08/31	2	47.90	0	0.00	48.00	2	7,909	0.03%
2023/08/30	46	47.53	46	47.81	47.75	0	8,140	0.00%
2023/08/29	41	47.15	41	47.00	47.00	0	8,493	0.00%
2023/08/28	62	48.81	64	47.26	47.15	-2	8,540	-0.02%
2023/08/25	25	50.60	25	50.12	50.10	0	8,545	0.00%
2023/08/24	3	53.70	6	54.02	52.70	-3	8,780	-0.03%
2023/08/23	4	52.25	5	52.84	52.00	-1	8,959	-0.01%
2023/08/22	10	52.51	12	53.41	52.00	-2	9,032	-0.02%
2023/08/21	7	51.49	8	52.05	51.80	-1	8,976	-0.01%
2023/08/18	25	53.46	3	55.13	52.10	22	8,922	0.25%
2023/08/17	6	52.72	17	53.73	54.40	-11	8,744	-0.13%
2023/08/16	0	0.00	7	52.59	52.70	-7	8,671	-0.08%
2023/08/15	7	53.00	8	52.29	52.20	-1	8,625	-0.01%
2023/08/14	29.2	51.77	14	51.99	51.30	15.2	8,563	0.18%
2023/08/11	41	54.59	39	53.63	53.50	2	8,471	0.02%
2023/08/10	25	50.53	23	51.35	50.80	2	8,244	0.02%
2023/08/09	3.4	53.06	3	53.07	53.00	0.4	8,147	0.00%
2023/08/08	23.1	53.54	22	53.42	53.80	1.1	8,085	0.01%
2023/08/07	12.1	51.10	20	52.77	53.60	-7.9	8,006	-0.10%
2023/08/04	6.4	51.90	8	52.44	51.60	-1.6	7,893	-0.02%
2023/08/02	21	52.67	2	52.55	51.30	19	7,803	0.24%
2023/08/01	23	54.94	36	54.12	54.00	-13	7,698	-0.17%
2023/07/31	29	55.07	31	55.33	54.80	-2	7,525	-0.03%
2023/07/28	4	53.83	3	54.00	54.30	1	7,355	0.01%
2023/07/27	32	57.18	28	56.85	55.30	4	7,227	0.06%
2023/07/26	55	56.07	74	58.14	54.80	-19	6,928	-0.27%
2023/07/25	52	57.85	17	57.44	59.20	35	6,586	0.53%
2023/07/24	6	53.80	4	53.83	53.90	2	6,332	0.03%
2023/07/21	18	48.77	21	49.16	50.50	-3	6,099	-0.05%
2023/07/20	25	46.81	25	47.02	47.00	0	5,849	0.00%
2023/07/19	9	47.62	12	47.94	47.65	-3	5,798	-0.05%
2023/07/18	38	47.46	75	48.24	47.15	-37	5,705	-0.65%
2023/07/17	97	46.81	73	46.24	46.20	24	5,439	0.44%
2023/07/14	73	43.57	73	43.84	43.70	0	5,280	0.00%
2023/07/13	71	45.02	51	43.79	44.20	20	5,148	0.39%
2023/07/12	31	41.84	28	42.09	42.15	3	4,912	0.06%
2023/07/11	3	41.68	3	42.02	40.90	0	4,770	0.00%
2023/07/10	49	41.47	108	41.51	41.40	-59	4,721	-1.25%	大賣/
2023/07/07	111	43.24	110	42.58	42.50	1	4,679	0.02%	大買/大賣/
2023/07/06	0	0.00	20	42.06	43.25	-20	4,548	-0.44%
2023/07/05	83	41.89	33	42.22	42.00	50	4,472	1.12%
2023/07/04	42	42.05	44	41.54	42.20	-2	4,402	-0.05%
2023/07/03	32	40.63	32	41.23	41.00	0	4,277	0.00%
2023/06/30	18	40.47	19	40.66	40.65	-1	4,213	-0.02%
2023/06/29	40	40.33	3	40.72	40.65	37	4,179	0.89%
2023/06/28	3	39.87	3	40.20	39.60	0	4,128	0.00%
2023/06/27	6	39.65	5	39.80	39.60	1	4,108	0.02%
2023/06/26	7	39.76	3	40.10	39.75	4	4,083	0.10%
2023/06/21	18	40.75	20	40.20	40.80	-2	4,051	-0.05%
2023/06/20	14	40.00	12	40.63	39.35	2	3,954	0.05%
2023/06/19	16	40.42	16	40.98	40.20	0	3,937	0.00%
2023/06/16	8	40.33	12	40.83	40.40	-4	3,916	-0.10%
2023/06/15	8	41.08	8	41.45	41.00	0	3,840	0.00%
2023/06/14	6	40.93	1	41.25	40.70	5	3,797	0.13%
2023/06/13	6	40.04	6	40.38	40.35	0	3,777	0.00%
2023/06/12	10	40.28	14	40.18	40.15	-4	3,666	-0.11%
2023/06/09	10	39.82	9	39.77	39.55	1	3,494	0.03%
2023/06/08	1	39.05	0	0.00	38.70	1	3,280	0.03%
2023/06/07	4	38.99	5	39.30	39.10	-1	3,222	-0.03%
2023/06/06	5	39.06	10	38.91	38.55	-5	3,077	-0.16%
2023/06/05	32	38.02	35	38.21	38.05	-3	2,852	-0.11%
2023/06/02	20	37.15	39.2	37.27	38.10	-19.2	2,616	-0.73%
2023/06/01	20	34.38	19	34.45	34.65	1	2,246	0.04%
2023/05/31	9	34.32	19	34.46	34.20	-10	2,189	-0.46%
2023/05/30	19	33.93	288	33.87	34.35	-269	2,118	-12.70%	大賣/鉅額交易
2023/05/29	540	33.56	292	33.91	34.30	248	1,848	13.42%	大買/大賣/鉅額交易
2023/05/26	15	29.60	17	29.92	31.20	-2	1,780	-0.11%
2023/05/25	9	28.37	22	28.51	28.40	-13	1,739	-0.75%
2023/05/24	5	28.23	0	0.00	28.25	5	1,760	0.28%
2023/05/23	33	28.26	30	28.42	28.30	3	1,783	0.17%
2023/05/22	10	27.75	10	28.05	28.20	0	1,810	0.00%
2023/05/19	4	27.98	4	28.03	27.85	0	1,834	0.00%
2023/05/18	0	0.00	1	28.05	28.20	-1	1,881	-0.05%
2023/05/17	30	28.02	30	27.90	27.90	0	1,906	0.00%
2023/05/16	13	28.00	13	28.22	28.15	0	1,918	0.00%
2023/05/15	2	28.78	2	28.90	28.15	0	1,974	0.00%
2023/05/12	7	28.49	8	28.86	28.55	-1	2,092	-0.05%
2023/05/11	4	28.70	3	29.17	28.65	1	2,317	0.04%
2023/05/10	1	28.50	0	0.00	28.95	1	2,844	0.04%
2023/05/09	22	29.30	22	29.49	28.90	0	2,988	0.00%
2023/05/08	4	29.53	0	0.00	29.80	4	3,008	0.13%
2023/05/05	0	0.00	4	30.39	29.80	-4	3,051	-0.13%
2023/05/04	3	29.87	2	30.05	30.05	1	3,058	0.03%
2023/05/03	3	30.15	2	30.25	30.10	1	3,070	0.03%
2023/05/02	2	30.68	0	0.00	30.70	2	3,073	0.07%
2023/04/28	0	0.00	5	31.38	31.05	-5	3,081	-0.16%
2023/04/27	6	31.02	3	31.60	31.00	3	3,069	0.10%
2023/04/26	53	30.91	50	31.28	31.30	3	3,087	0.10%
2023/04/25	21	31.37	16	31.53	31.50	5	3,079	0.16%
2023/04/24	3	31.55	0	0.00	31.45	3	3,084	0.10%
2023/04/21	49	31.86	44	32.00	31.90	5	3,089	0.16%
2023/04/20	51	32.22	42	32.73	32.60	9	3,079	0.29%
2023/04/19	21	33.06	26	33.31	33.15	-5	3,066	-0.16%
2023/04/18	27	32.66	15	32.90	32.90	12	3,022	0.40%
2023/04/17	49	33.28	6	33.62	33.05	43	3,029	1.42%
2023/04/14	18	33.36	10	33.85	33.40	8	3,056	0.26%
2023/04/13	14	33.15	0	0.00	33.15	14	3,134	0.45%
2023/04/12	0	0.00	40	33.34	33.15	-40	3,262	-1.23%
2023/04/11	38	32.55	0	0.00	32.70	38	3,297	1.15%
2023/04/10	21	32.59	61	32.48	32.60	-40	3,299	-1.21%
2023/04/07	24	31.88	17	32.31	32.00	7	3,273	0.21%
2023/04/06	5	31.86	4	32.10	32.10	1	3,257	0.03%
2023/03/31	30	32.03	32	32.47	31.90	-2	3,262	-0.06%
2023/03/30	46	31.94	46	32.23	32.05	0	3,248	0.00%
2023/03/29	5	31.68	10	31.75	31.75	-5	3,229	-0.15%
2023/03/28	26	31.51	25	31.73	31.70	1	3,231	0.03%
2023/03/27	0	0.00	1	32.15	32.10	-1	3,229	-0.03%
2023/03/24	29	32.47	29	32.23	32.05	0	3,261	0.00%
2023/03/23	6	33.08	7	33.49	32.80	-1	3,331	-0.03%
2023/03/22	21	32.89	31	33.19	33.25	-10	3,446	-0.29%
2023/03/21	5	32.64	5	32.95	32.90	0	3,434	0.00%
2023/03/20	3	31.75	3	32.03	32.35	0	3,416	0.00%
2023/03/17	15	32.32	4	32.15	32.10	11	3,400	0.32%
2023/03/16	10	31.85	10	31.80	31.65	0	3,335	0.00%
2023/03/15	2	31.85	2	31.80	31.70	0	3,275	0.00%
2023/03/14	7	32.01	7	32.19	31.30	0	3,271	0.00%
2023/03/13	11	31.95	10	32.10	32.30	1	3,257	0.03%
2023/03/10	24	33.31	28	33.78	32.95	-4	3,227	-0.12%
2023/03/09	7	34.14	1	34.30	34.25	6	3,198	0.19%
2023/03/08	15	34.40	17	34.14	34.10	-2	3,182	-0.06%
2023/03/07	3	34.92	0	0.00	34.80	3	3,184	0.09%
2023/03/06	42	34.97	44	35.12	35.10	-2	3,164	-0.06%
2023/03/03	16	35.27	17	35.20	35.15	-1	3,140	-0.03%
2023/03/02	16	34.89	14	35.25	35.20	2	3,122	0.06%
2023/03/01	9	34.59	9	34.99	35.00	0	3,083	0.00%
2023/02/24	42	36.28	21	35.74	35.40	21	3,064	0.69%
2023/02/23	13	34.42	26	34.88	34.80	-13	2,859	-0.45%
2023/02/22	14	34.00	12	34.48	33.80	2	2,774	0.07%
2023/02/21	9	34.04	9	34.31	34.25	0	2,752	0.00%
2023/02/20	11	34.40	9	34.47	34.20	2	2,760	0.07%
2023/02/16	2	34.25	0	0.00	34.20	2	2,717	0.07%
2023/02/15	31	34.20	31	33.92	33.85	0	2,723	0.00%
2023/02/14	30	34.00	30	34.12	34.05	0	2,718	0.00%
2023/02/13	59	34.56	42	34.13	34.10	17	2,719	0.63%
2023/02/10	54	35.13	50	35.41	35.50	4	2,774	0.14%
2023/02/09	68	35.94	167	36.79	36.40	-99	2,704	-3.66%	大賣/
2023/02/08	188	36.14	80	35.95	36.75	108	2,473	4.37%	大買/鉅額交易
2023/02/07	57	32.91	44	33.27	34.25	13	1,940	0.67%
2023/02/06	43	31.04	67	31.13	31.15	-24	1,796	-1.34%
2023/02/03	69	30.73	39	30.85	31.15	30	1,774	1.69%
2023/02/02	20	30.79	16	31.26	30.55	4	1,733	0.23%
2023/01/31	23	30.40	32	30.60	30.40	-9	1,754	-0.51%
2023/01/30	3	29.92	4	30.35	30.35	-1	1,783	-0.06%
2023/01/17	5	29.76	5	29.90	29.65	0	1,785	0.00%
2023/01/16	23	29.56	13	29.87	30.00	10	1,794	0.56%
2023/01/13	28	29.39	48	29.75	29.00	-20	1,767	-1.13%
2023/01/12	23	29.12	35	29.99	29.40	-12	1,754	-0.68%
2023/01/11	40	29.69	19	29.75	29.75	21	1,743	1.20%
2023/01/10	31	30.64	39	31.14	29.95	-8	1,735	-0.46%
2023/01/09	11	30.77	9	30.66	30.95	2	1,721	0.12%
2023/01/06	17	30.21	0	0.00	30.35	17	1,712	0.99%
2023/01/05	26	30.57	60	30.81	30.30	-34	1,715	-1.98%
2023/01/04	65	30.71	35	30.96	30.60	30	1,704	1.76%
2023/01/03	44	30.47	40	30.88	30.80	4	1,665	0.24%
2022/12/30	49	30.73	53	31.05	31.00	-4	1,569	-0.25%
2022/12/29	67	30.09	67	29.54	30.50	0	1,432	0.00%
2022/12/28	9	28.88	37	29.03	29.15	-28	1,376	-2.03%
2022/12/27	6	28.30	8	29.02	29.15	-2	1,369	-0.15%
2022/12/26	2	28.55	0	0.00	28.35	2	1,359	0.15%
2022/12/23	27	28.09	27	28.60	28.60	0	1,358	0.00%
2022/12/22	0	0.00	5	29.20	28.45	-5	1,350	-0.37%
2022/12/21	37	28.78	0	0.00	28.95	37	1,344	2.75%
2022/12/20	35	29.39	75	29.77	29.10	-40	1,341	-2.98%
2022/12/19	30	29.39	6	29.63	29.60	24	1,336	1.80%
2022/12/16	66	29.87	75	30.22	29.50	-9	1,329	-0.68%
2022/12/15	46	29.88	31	30.05	30.10	15	1,316	1.14%
2022/12/14	67	28.99	57	28.87	30.00	10	1,236	0.81%
2022/12/13	10	28.09	10	28.05	28.45	0	1,107	0.00%
2022/12/12	15	27.58	25	27.88	27.60	-10	1,104	-0.91%
2022/12/09	0	0.00	6	27.62	27.70	-6	1,103	-0.54%
2022/12/08	1	27.25	1	27.45	27.25	0	1,108	0.00%
2022/12/07	56	27.52	40	27.91	27.25	16	1,125	1.42%
2022/12/06	68	27.64	95	28.06	27.70	-27	1,128	-2.39%
2022/12/05	32	27.57	32	27.94	27.90	0	1,113	0.00%
2022/12/02	19	27.76	7	28.29	27.70	12	1,116	1.07%
2022/12/01	45	28.03	50	28.37	28.10	-5	1,122	-0.45%
2022/11/30	40	27.61	25	27.99	28.00	15	1,127	1.33%
2022/11/29	21	27.67	35	27.86	27.75	-14	1,122	-1.25%
2022/11/28	34	27.08	20	27.60	27.70	14	1,111	1.26%
2022/11/25	10	27.39	25	27.71	27.35	-15	1,114	-1.35%
2022/11/24	48	27.00	38	27.43	27.55	10	1,119	0.89%
2022/11/22	55	27.16	80	27.59	27.10	-25	1,135	-2.20%
2022/11/21	14	27.08	15	27.35	27.35	-1	1,134	-0.09%
2022/11/18	4	27.30	1	27.50	27.15	3	1,129	0.27%
2022/11/17	18	27.43	21	27.83	27.40	-3	1,131	-0.27%
2022/11/16	65	27.85	36	27.70	27.70	29	1,128	2.57%
2022/11/15	72	27.78	98	28.08	27.25	-26	1,101	-2.36%
2022/11/14	12	27.87	12	27.95	27.90	0	1,087	0.00%
2022/11/11	66	28.09	66	28.08	27.90	0	1,078	0.00%
2022/11/10	13	27.15	13	27.35	27.75	0	1,018	0.00%
2022/11/09	35	27.44	30	27.68	27.50	5	994	0.50%
2022/11/08	22	27.12	22	27.54	27.40	0	969	0.00%
2022/11/07	43	25.54	27	26.61	27.00	16	846	1.89%
2022/11/04	30	24.70	18	25.04	24.55	12	801	1.50%
2022/11/03	9	24.46	12	24.68	24.90	-3	797	-0.38%
2022/11/02	20	24.19	22	24.56	24.60	-2	792	-0.25%
2022/11/01	20	24.37	27	24.53	24.25	-7	788	-0.89%
2022/10/31	14	24.34	2	24.45	24.30	12	781	1.53%
2022/10/27	70	24.76	70	24.45	24.85	0	776	0.00%
2022/10/26	45	24.49	45	24.17	24.45	0	743	0.00%
2022/10/25	74	23.16	74	23.32	23.15	0	718	0.00%
2022/10/24	40	22.70	40	23.09	23.05	0	712	0.00%
2022/10/19	64	22.67	64	22.80	22.75	0	707	0.00%
2022/10/18	36	22.52	36	22.65	22.65	0	699	0.00%
2022/10/17	0	0.00	3	22.35	22.40	-3	697	-0.43%
2022/10/14	26	22.22	23	22.73	22.65	3	708	0.42%
2022/10/13	11	22.10	12	22.05	21.95	-1	710	-0.14%
2022/10/12	49	22.50	48	23.00	22.80	1	716	0.14%
2022/10/11	13	22.60	13	23.00	23.00	0	709	0.00%
2022/10/07	13	23.35	13	23.73	23.30	0	703	0.00%
2022/10/06	10	23.43	10	23.75	23.75	0	702	0.00%
2022/10/05	15	23.53	15	23.78	23.50	0	700	0.00%
2022/10/04	17	23.02	17	23.38	23.50	0	696	0.00%
2022/10/03	1	22.90	1	22.95	22.90	0	693	0.00%
2022/09/29	9	23.12	23	22.99	23.35	-14	702	-1.99%
2022/09/28	10	23.21	10	23.06	22.85	0	702	0.00%
2022/09/27	15	23.79	15	24.51	23.90	0	705	0.00%
2022/09/26	22	23.92	22	24.41	24.45	0	705	0.00%
2022/09/23	15	25.33	1	25.60	25.00	14	703	1.99%
2022/09/22	61	25.88	61	26.28	25.85	0	706	0.00%
2022/09/21	20	26.21	20	26.30	26.30	0	700	0.00%
2022/09/20	32	26.64	32	26.76	26.60	0	706	0.00%
2022/09/19	33	26.62	33	27.00	26.70	0	734	0.00%
2022/09/16	5	26.70	5	26.90	26.90	0	727	0.00%
2022/09/15	62	27.02	67	27.07	26.95	-5	733	-0.68%
2022/09/14	47	26.47	46	26.97	26.85	1	730	0.14%
2022/09/13	15	26.55	11	26.91	26.95	4	725	0.55%
2022/09/12	10	26.70	10	26.88	26.65	0	719	0.00%
2022/09/08	6	26.20	25	26.66	26.75	-19	719	-2.64%
2022/09/07	30	26.33	11	26.71	26.20	19	715	2.65%
2022/09/06	36	26.62	54	27.07	26.75	-18	710	-2.53%
2022/09/05	18	26.74	0	0.00	26.90	18	698	2.58%
2022/09/02	16	26.78	16	27.07	26.65	0	702	0.00%
2022/09/01	20	26.73	25	27.23	27.00	-5	703	-0.71%
2022/08/31	10	26.60	5	27.06	27.15	5	692	0.72%
2022/08/30	26	26.81	38	27.13	26.80	-12	688	-1.74%
2022/08/29	30	26.73	30	26.90	26.90	0	681	0.00%
2022/08/26	15	27.02	3	27.48	27.40	12	668	1.79%
2022/08/25	2	26.95	5	27.26	27.05	-3	651	-0.46%
2022/08/24	5	26.75	2	27.15	27.10	3	645	0.46%
2022/08/23	10	26.88	20	27.14	26.80	-10	641	-1.56%
2022/08/22	10	26.58	0	0.00	27.00	10	642	1.56%
2022/08/19	35	26.97	41	27.18	26.90	-6	647	-0.93%
2022/08/18	13	26.55	17	26.90	26.90	-4	643	-0.62%
2022/08/16	10	26.67	0	0.00	26.55	10	639	1.56%
2022/08/11	22	26.11	22	26.39	26.05	0	704	0.00%
2022/08/10	7	26.01	7	26.17	26.15	0	714	0.00%
2022/08/09	16	26.25	16	26.58	26.20	0	731	0.00%
2022/08/08	5	26.10	7	26.35	26.30	-2	745	-0.27%
2022/08/04	13	26.15	17	26.53	26.30	-4	763	-0.52%
2022/08/03	6	26.20	0	0.00	26.40	6	774	0.77%
2022/08/02	9	26.50	15	26.93	26.45	-6	780	-0.77%
2022/08/01	11	26.53	12	27.12	26.80	-1	795	-0.13%
2022/07/29	16	26.66	9	26.91	26.90	7	801	0.87%
2022/07/26	20	26.49	20	26.72	26.85	0	834	0.00%
2022/07/22	7	27.26	7	27.44	27.45	0	873	0.00%
2022/07/21	10	27.68	10	28.30	27.45	0	877	0.00%
2022/07/20	10	27.89	10	28.30	27.95	0	872	0.00%
2022/07/19	20	27.89	20	28.06	28.00	0	866	0.00%
2022/07/18	10	27.08	10	27.69	27.65	0	864	0.00%
2022/07/15	13	27.38	13	27.79	27.45	0	870	0.00%
2022/07/14	4	27.16	4	27.46	27.50	0	878	0.00%
2022/07/08	16	27.81	16	28.25	27.75	0	890	0.00%
2022/07/07	7	27.30	7	27.79	27.80	0	889	0.00%
2022/07/05	9	28.13	9	28.37	28.35	0	875	0.00%
2022/06/29	16	28.80	16	29.05	29.00	0	849	0.00%
2022/06/28	15	29.68	15	29.94	29.85	0	830	0.00%
2022/06/27	14	30.18	14	30.45	30.45	0	817	0.00%
2022/06/23	16	30.33	16	30.85	30.45	0	778	0.00%
2022/06/21	28	30.15	28	30.40	30.15	0	758	0.00%
2022/06/17	16	30.01	16	30.23	29.90	0	743	0.00%
2022/06/16	26	29.71	26	30.16	29.95	0	743	0.00%
2022/06/14	5	29.64	5	30.20	29.50	0	726	0.00%
2022/06/13	3	29.50	3	29.90	29.95	0	720	0.00%
2022/06/10	9	29.89	9	30.30	30.35	0	710	0.00%
2022/05/31	5	30.35	6	30.49	30.30	-1	700	-0.14%
2022/05/30	11	29.61	10	30.12	30.15	1	699	0.14%
2022/05/27	5	30.29	5	30.70	29.60	0	692	0.00%
2022/05/26	5	30.39	5	30.65	30.20	0	685	0.00%
2022/05/25	8	29.84	8	30.09	30.20	0	678	0.00%
2022/05/24	16	30.92	16	31.34	30.00	0	671	0.00%
2022/05/23	10	30.65	10	31.13	30.80	0	664	0.00%
2022/05/20	20	31.10	23	31.03	31.00	-3	656	-0.46%
2022/05/19	0	0.00	1	32.00	32.00	-1	612	-0.16%
2022/05/18	26	31.66	27	32.14	31.55	-1	589	-0.17%
2022/05/17	5	30.90	5	31.45	31.70	0	574	0.00%
2022/05/16	15	31.04	15	30.92	31.05	0	560	0.00%
2022/05/13	9	29.95	9	30.15	30.30	0	551	0.00%
2022/05/12	8	30.80	9	29.90	29.70	-1	547	-0.18%
2022/05/11	8	30.59	8	31.16	31.15	0	539	0.00%
2022/05/10	9	30.55	9	30.91	30.70	0	528	0.00%
2022/05/09	32	30.49	31.1	30.94	30.85	0.9	543	0.17%
2022/05/06	2	29.45	2	29.75	30.50	0	572	0.00%
2022/05/04	21.1	29.63	21	30.40	30.00	0.1	546	0.02%
2022/04/29	23	29.59	23	29.80	29.35	0	517	0.00%
2022/04/28	10	28.03	10	28.65	28.95	0	491	0.00%
2022/04/27	2	27.68	1	27.70	28.15	1	472	0.21%
2022/04/26	15	28.00	15	28.53	28.00	0	463	0.00%
2022/04/22	2	28.15	2.2	28.05	28.10	-0.2	453	-0.05%
2022/04/07	10	26.74	10	27.23	26.40	0	455	0.00%
2022/03/22	0	0.00	10	26.89	26.60	-10	623	-1.60%
2022/03/21	10	26.13	0	0.00	26.60	10	625	1.60%
2022/03/17	0	0.00	3	27.00	26.45	-3	632	-0.47%
2022/03/16	4	25.28	1	25.95	26.00	3	627	0.48%
2022/03/15	0	0.00	1	26.40	25.90	-1	629	-0.16%
2022/03/14	1	25.85	0	0.00	26.35	1	629	0.16%
2022/03/10	0	0.00	3	27.22	26.60	-3	632	-0.47%
2022/03/09	0	0.00	1	26.55	26.50	-1	627	-0.16%
2022/03/07	3	26.32	0	0.00	26.75	3	634	0.47%
2022/03/04	0	0.00	2	28.35	27.45	-2	640	-0.31%
2022/03/01	4	28.45	3	28.78	28.20	1	658	0.15%
2022/02/23	0	0.00	10	29.01	28.60	-10	665	-1.50%
2022/02/22	12	28.42	0	0.00	28.75	12	669	1.79%
2022/02/16	0	0.00	6	30.37	30.15	-6	674	-0.89%
2022/02/15	12	29.07	6	29.68	29.75	6	672	0.89%
2022/02/14	0	0.00	5	30.35	29.60	-5	667	-0.75%
2022/02/11	5	29.33	0	0.00	30.30	5	669	0.75%
2022/02/09	2	30.05	3	30.30	30.70	-1	671	-0.15%
2022/01/25	0	0.00	7	28.22	28.15	-7	606	-1.15%
2022/01/24	9	27.24	9	28.15	28.35	0	609	0.00%
2022/01/20	7	29.06	0	0.00	28.90	7	619	1.13%
2022/01/17	2	28.65	2	28.95	29.00	0	633	0.00%
2022/01/14	5	29.18	11	29.36	28.50	-6	637	-0.94%
2022/01/13	10	28.73	10	29.54	29.00	0	654	0.00%
2022/01/12	6	28.18	0	0.00	29.00	6	654	0.92%
2022/01/10	0	0.00	4	28.33	28.60	-4	662	-0.60%
2022/01/07	4	28.50	0	0.00	28.40	4	660	0.61%
2022/01/05	0	0.00	2	29.15	29.20	-2	649	-0.31%
2022/01/04	3	28.45	6	29.00	29.15	-3	649	-0.46%
2022/01/03	3	28.85	0	0.00	28.80	3	642	0.47%
2021/12/30	0	0.00	10	29.92	29.35	-10	650	-1.54%
2021/12/29	13	28.31	13	29.04	29.25	0	639	0.00%
2021/12/28	4	28.61	3	28.80	28.80	1	628	0.16%
2021/12/27	0	0.00	5	29.21	28.70	-5	625	-0.80%
2021/12/24	5	28.45	14	28.85	29.30	-9	612	-1.47%
2021/12/23	19	29.56	0	0.00	29.45	19	598	3.17%
2021/12/22	5	28.10	0	0.00	30.00	5	551	0.91%
2021/12/16	0	0.00	6	27.81	27.45	-6	469	-1.28%
2021/12/15	6	26.78	0	0.00	27.30	6	465	1.29%
2021/12/09	0	0.00	9	27.67	27.30	-9	453	-1.99%
2021/12/08	0	0.00	5	27.42	27.45	-5	448	-1.11%
2021/12/07	0	0.00	9	27.50	27.25	-9	447	-2.01%
2021/12/06	12	26.96	2	27.20	27.35	10	447	2.23%
2021/12/03	0	0.00	2	27.45	27.35	-2	444	-0.45%
2021/12/02	12	27.20	7	27.52	27.30	5	446	1.12%
2021/12/01	10	27.06	7	27.90	27.60	3	451	0.66%
2021/11/30	7	26.30	4	26.88	27.50	3	444	0.67%
2021/11/29	4	26.58	4	27.06	26.50	0	439	0.00%
2021/11/26	0	0.00	8	27.59	27.15	-8	431	-1.85%
2021/11/24	8	26.95	8	27.27	26.95	0	422	0.00%
2021/11/23	3	26.30	3	26.85	26.90	0	419	0.00%
2021/11/17	3	26.20	3	26.75	26.80	0	416	0.00%
2021/11/15	3	26.68	3	27.32	27.65	0	408	0.00%
2021/11/12	5	27.29	5	28.15	27.20	0	402	0.00%
2021/11/10	0	0.00	3	28.38	27.55	-3	396	-0.76%
2021/11/09	5	27.77	0	0.00	28.15	5	391	1.28%
2021/11/08	0	0.00	5	28.14	28.30	-5	379	-1.32%
2021/10/28	5	26.05	3	26.30	26.70	2	371	0.54%
2021/10/27	0	0.00	2	26.48	26.75	-2	367	-0.54%
2021/10/26	0	0.00	2	26.30	25.80	-2	360	-0.56%
2021/10/22	0	0.00	3	25.63	25.55	-3	354	-0.85%
2021/10/21	4	25.03	0	0.00	25.40	4	372	1.07%
2021/10/20	0	0.00	1	25.15	25.15	-1	371	-0.27%
2021/10/19	0	0.00	3	25.00	24.90	-3	364	-0.82%
2021/10/18	6	24.93	0	0.00	24.70	6	357	1.68%
2021/09/03	0	0.00	0.1	26.10	26.25	-0.1	511	-0.03%
2021/08/18	0	0.00	2	26.50	26.45	-2	584	-0.34%
2021/08/13	0	0.00	1	26.60	27.20	-1	605	-0.17%
2021/08/10	0	0.00	2	28.10	28.20	-2	634	-0.32%
2021/08/06	0	0.00	1	28.30	28.35	-1	659	-0.15%
2021/08/05	5	28.24	0	0.00	28.20	5	672	0.74%
2021/07/28	1	27.40	1	27.45	27.75	0	781	0.00%
2021/07/21	2	28.15	2	27.95	27.50	0	839	0.00%
2021/07/19	4	28.10	4	28.24	28.45	0	942	0.00%
2021/07/16	0	0.00	1	28.55	28.35	-1	977	-0.10%
2021/07/15	2	28.25	6	28.48	28.55	-4	1,009	-0.40%
2021/07/14	6	28.50	2	28.38	28.25	4	1,029	0.39%
2021/07/12	5	28.52	6	28.75	28.75	-1	1,131	-0.09%
2021/07/09	5	28.80	4	28.75	28.65	1	1,153	0.09%
2021/07/08	2	29.10	2	29.13	29.00	0	1,244	0.00%
2021/07/07	6	28.60	6	29.03	29.20	0	1,290	0.00%
2021/07/02	0	0.00	1	29.20	28.70	-1	1,568	-0.06%
2021/07/01	8	28.48	8	28.80	28.70	0	1,685	0.00%
2021/06/30	0	0.00	2	29.00	29.00	-2	1,855	-0.11%
2021/06/29	4	29.10	0	0.00	28.85	4	2,087	0.19%
2021/06/28	3	29.05	3	28.98	29.40	0	2,430	0.00%
2021/06/24	0	0.00	8	29.41	29.55	-8	2,601	-0.31%
2021/06/23	2	28.85	0	0.00	29.20	2	2,757	0.07%
2021/06/22	8	29.40	0	0.00	29.10	8	3,051	0.26%
2021/06/21	5	29.94	5	29.93	29.95	0	3,391	0.00%
2021/06/17	5	30.23	5	30.46	30.75	0	3,781	0.00%
2021/06/09	0	0.00	2	30.75	30.75	-2	4,227	-0.05%
2021/06/07	8	29.93	9	30.02	30.40	-1	4,279	-0.02%
2021/06/04	7	30.96	3	31.30	30.60	4	4,272	0.09%
2021/06/02	4	31.35	2	31.35	31.50	2	4,269	0.05%
2021/06/01	2	32.10	0	0.00	32.30	2	4,248	0.05%
2021/05/31	4	30.45	5	30.94	31.50	-1	4,232	-0.02%
2021/05/28	5	30.80	5	31.13	30.80	0	4,228	0.00%
2021/05/26	5	30.42	5	30.51	31.00	0	4,234	0.00%
2021/05/25	3	30.70	3	30.92	30.75	0	4,247	0.00%
2021/05/24	9	29.82	9	30.15	30.50	0	4,245	0.00%
2021/05/19	4	29.26	4	29.55	29.60	0	4,261	0.00%
2021/05/12	0	0.00	4	29.69	30.05	-4	4,220	-0.09%
2021/05/11	1	32.05	0	0.00	32.50	1	4,191	0.02%
2021/05/10	1	34.15	0	0.00	33.85	1	4,175	0.02%
2021/05/04	0	0.00	1	33.75	32.70	-1	4,107	-0.02%
2021/05/03	0	0.00	6	34.14	34.70	-6	4,083	-0.15%
2021/04/27	0	0.00	2	35.28	35.15	-2	4,041	-0.05%
2021/04/26	0	0.00	1	36.05	35.90	-1	4,020	-0.02%
2021/04/23	2	35.68	1	35.95	35.00	1	3,985	0.03%
2021/04/22	0	0.00	4	35.64	35.00	-4	3,917	-0.10%
2021/04/21	0	0.00	4	36.36	36.30	-4	3,884	-0.10%
2021/04/20	2	36.85	6	36.75	36.70	-4	3,858	-0.10%
2021/04/19	0	0.00	3	36.42	36.85	-3	3,846	-0.08%
2021/04/16	0	0.00	2	40.35	39.30	-2	3,774	-0.05%
2021/04/15	3	39.43	2	39.35	39.10	1	3,740	0.03%
2021/04/14	1	39.50	5	39.93	39.55	-4	3,719	-0.11%
2021/04/13	5	40.56	11	40.05	39.95	-6	3,647	-0.16%
2021/04/12	8	40.81	5	41.20	40.50	3	3,604	0.08%
2021/04/09	3	40.00	1	39.60	39.65	2	3,536	0.06%
2021/04/08	5	41.10	0	0.00	41.05	5	3,453	0.14%
2021/04/07	2	41.43	0	0.00	40.55	2	3,355	0.06%
2021/04/06	3	41.48	2	40.85	40.55	1	3,244	0.03%
2021/04/01	2	40.95	7	40.31	40.30	-5	3,088	-0.16%
2021/03/31	41	40.93	58	41.14	39.60	-17	2,870	-0.59%
2021/03/30	0	0.00	1	38.50	38.50	-1	2,527	-0.04%
2021/03/29	0	0.00	2	37.45	37.45	-2	2,425	-0.08%
2021/03/26	13	36.80	4	36.98	36.85	9	2,382	0.38%
2021/03/25	7	38.06	15.2	38.60	37.95	-8.2	2,254	-0.36%
2021/03/24	39	37.91	42	37.38	38.00	-3	2,087	-0.14%
2021/03/23	38	38.17	72	37.45	35.05	-34	1,957	-1.74%
2021/03/22	5	38.84	13	38.82	38.90	-8	1,650	-0.48%
2021/03/19	7	33.38	18.6	34.46	35.40	-11.6	1,570	-0.74%
2021/03/18	32	32.64	3	32.28	32.20	29	1,379	2.10%
2021/03/17	2	30.10	0	0.00	30.05	2	1,233	0.16%
2021/03/16	1	29.80	0	0.00	30.05	1	1,241	0.08%
2021/03/15	1	30.20	0	0.00	30.25	1	1,255	0.08%
2021/03/12	9	29.73	0	0.00	29.65	9	1,268	0.71%
2021/03/11	3	29.45	0	0.00	29.65	3	1,283	0.23%
2021/03/05	0	0.00	1	28.40	28.30	-1	1,381	-0.07%
2021/03/04	5	28.17	0	0.00	28.45	5	1,391	0.36%
2021/03/03	10	28.32	0	0.00	28.35	10	1,405	0.71%
2021/03/02	3	28.15	0	0.00	28.35	3	1,429	0.21%
2021/02/26	15	28.32	0	0.00	28.00	15	1,509	0.99%
2021/02/25	16	28.43	2	28.70	28.65	14	1,568	0.89%
2021/02/24	1	28.55	0	0.00	28.50	1	1,605	0.06%
2021/02/22	1	28.70	0	0.00	28.80	1	1,897	0.05%
2021/02/19	0	0.00	6	28.00	28.10	-6	2,087	-0.29%
2021/02/18	2	28.20	0	0.00	27.95	2	2,178	0.09%
2021/02/17	1	27.10	7	27.17	27.45	-6	2,203	-0.27%
2021/02/01	2	26.20	0	0.00	26.40	2	2,626	0.08%
2021/01/27	5	26.79	0	0.00	26.65	5	2,806	0.18%
2021/01/21	0	0.00	1	26.55	26.75	-1	2,838	-0.04%
2021/01/20	1	26.90	0	0.00	26.50	1	2,870	0.03%
2021/01/11	0	0.00	1	29.60	29.20	-1	3,170	-0.03%
2021/01/04	13	30.10	0	0.00	29.85	13	3,342	0.39%
2020/12/25	0	0.00	1	28.45	28.45	-1	3,258	-0.03%
2020/12/24	0	0.00	1	29.30	28.95	-1	3,243	-0.03%
2020/12/23	3	29.15	1	29.60	29.05	2	3,242	0.06%
2020/12/22	0	0.00	1	30.40	29.00	-1	3,244	-0.03%
2020/12/21	3	30.02	4	30.51	30.00	-1	3,232	-0.03%
2020/12/18	28	31.81	9	31.97	30.35	19	3,215	0.59%
2020/12/17	6	31.68	25	31.90	31.60	-19	3,097	-0.61%
2020/12/14	5	29.40	5	29.35	30.00	0	2,873	0.00%
2020/12/11	0	0.00	1	28.90	28.95	-1	2,843	-0.04%
2020/12/09	1	29.90	0	0.00	30.10	1	2,850	0.04%
2020/12/08	0	0.00	5	30.10	30.25	-5	2,847	-0.18%
2020/12/07	0	0.00	1	29.70	29.75	-1	2,861	-0.03%
2020/12/04	8	30.58	0	0.00	30.25	8	2,921	0.27%
2020/11/30	1	29.95	3	29.67	29.40	-2	2,801	-0.07%
2020/11/27	3	29.63	4	29.86	29.80	-1	2,794	-0.04%
2020/11/26	2	30.73	1	30.35	30.15	1	2,773	0.04%
2020/11/25	1	32.30	3	30.75	31.05	-2	2,744	-0.07%
2020/11/24	1	31.55	1	31.20	31.30	0	2,655	0.00%
2020/11/20	5	32.08	5	31.69	31.50	0	2,524	0.00%
2020/11/19	32	32.58	36	32.69	32.65	-4	2,438	-0.16%
2020/11/18	10	31.81	6	31.97	32.10	4	2,212	0.18%
2020/11/17	2	30.73	1	30.45	30.80	1	2,003	0.05%
2020/11/16	1	30.15	7	30.38	30.15	-6	1,912	-0.31%
2020/11/13	35	30.45	27	29.80	30.60	8	1,878	0.43%
2020/11/12	0	0.00	5	28.60	29.00	-5	1,680	-0.30%
2020/11/11	0	0.00	2	30.10	28.65	-2	1,635	-0.12%
2020/11/10	7	30.60	0	0.00	30.10	7	1,602	0.44%
2020/11/09	3	30.67	11	30.60	30.60	-8	1,558	-0.51%
2020/11/06	9	29.47	5	29.61	30.35	4	1,440	0.28%
2020/11/05	0	0.00	1	28.55	28.35	-1	1,259	-0.08%
2020/11/04	2	27.98	2	28.28	28.20	0	1,252	0.00%
2020/11/03	3	28.15	0	0.00	28.05	3	1,246	0.24%
2020/11/02	1	27.75	0	0.00	28.05	1	1,242	0.08%
2020/10/26	0	0.00	5	28.65	28.50	-5	1,170	-0.43%
2020/10/23	0	0.00	2	29.55	28.90	-2	1,157	-0.17%
2020/10/22	4	29.23	7	29.48	29.45	-3	1,139	-0.26%
2020/10/21	5	28.82	6	29.10	29.25	-1	1,041	-0.10%
2020/10/20	1	27.75	0	0.00	28.25	1	957	0.10%
2020/10/19	3	28.40	0	0.00	28.30	3	931	0.32%
2020/10/16	6	28.25	10	27.94	28.15	-4	870	-0.46%
2020/10/15	5	27.81	0	0.00	28.25	5	829	0.60%
2020/10/14	4	27.38	2	27.35	27.25	2	782	0.26%
2020/10/13	6	26.98	5	26.90	27.40	1	752	0.13%
2020/10/12	2	25.85	0	0.00	25.95	2	776	0.26%
2020/09/23	5	25.40	3	26.00	25.40	2	784	0.25%
2020/09/22	0	0.00	1	25.85	25.55	-1	766	-0.13%
2020/09/16	0	0.00	1	25.65	25.50	-1	731	-0.14%
2020/09/15	2	25.38	2	26.00	25.35	0	720	0.00%
2020/09/14	1	25.50	0	0.00	25.50	1	702	0.14%
2020/09/10	2	26.20	7	25.97	26.20	-5	673	-0.74%
2020/09/09	10	25.56	3	25.67	25.50	7	596	1.17%
2020/09/07	2	23.88	0	0.00	24.20	2	495	0.40%
2020/08/31	1	23.65	0	0.00	23.65	1	475	0.21%
2020/08/12	0	0.00	0	23.55	23.55	0	437	0.00%
2020/06/08	0	0.00	2	24.13	24.15	-2	312	-0.64%
2020/05/18	2	24.40	0	0.00	24.40	2	394	0.51%
2020/03/09	10	26.30	1	26.70	26.50	9	461	1.95%
2020/02/17	0	0.00	1	30.35	30.35	-1	443	-0.23%
2020/02/14	20	31.60	40	31.69	31.65	-20	424	-4.71%
2020/02/10	0	0.00	1	30.55	30.70	-1	374	-0.27%
2020/01/09	0	0.00	1	30.00	30.00	-1	455	-0.22%
2020/01/02	1	31.25	0	0.00	31.20	1	525	0.19%
2019/12/25	0	0.00	2	31.10	31.10	-2	520	-0.38%
2019/12/23	2	31.75	0	0.00	31.45	2	520	0.38%
2019/12/20	1	31.60	0	0.00	31.60	1	517	0.19%
2019/12/19	0	0.00	2	31.18	31.10	-2	507	-0.39%
2019/12/17	5	31.04	2	31.10	31.10	3	497	0.60%
2019/12/11	1	29.80	0	0.00	29.80	1	477	0.21%
2019/11/18	0	0.00	2	30.55	30.65	-2	509	-0.39%
2019/11/07	0	0.00	2	29.60	29.65	-2	506	-0.39%
2019/11/06	0	0.00	0.7	29.75	29.90	-0.7	500	-0.14%
2019/10/21	6	30.60	2.1	30.52	30.35	4	438	0.90%
2019/10/17	0.2	29.25	0	0.00	29.40	0.2	409	0.04%
2019/10/16	0	0.00	8	28.56	28.80	-8	404	-1.98%
2019/10/15	8	28.69	0.1	28.20	28.35	7.9	384	2.07%
2019/10/04	0	0.00	1	25.70	26.00	-1	430	-0.23%
2019/09/26	1.1	27.39	1	26.95	26.95	0.1	510	0.02%
2019/08/26	0	0.00	10	27.56	27.90	-10	786	-1.27%
2019/08/20	10	28.45	0	0.00	28.25	10	802	1.25%
2019/08/12	0	0.00	0	29.05	29.15	0	792	-0.01%
2019/08/01	0.1	30.15	0	0.00	30.15	0.1	794	0.01%
2019/07/15	0	0.00	2	30.78	31.30	-2	761	-0.26%
2019/07/12	1	32.35	1	31.90	31.65	0	755	0.00%
2019/07/10	0	0.00	0.2	32.50	32.50	-0.2	717	-0.02%
2019/07/04	0	0.00	1	31.20	31.65	-1	635	-0.16%
2019/07/01	2	30.25	0	0.00	30.60	2	613	0.33%
2019/06/28	1	31.10	1	31.30	31.50	0	594	0.00%
2019/06/27	1	31.70	3	32.08	31.70	-2	578	-0.35%
2019/06/26	2	31.80	0	0.00	31.80	2	549	0.36%
2019/06/25	2	31.55	2	31.55	31.05	0	517	0.00%
2019/06/21	0	0.00	3	31.12	30.85	-3	449	-0.67%
2019/06/20	1	30.45	0	0.00	30.45	1	420	0.24%
2019/06/18	3.2	30.60	6	30.50	30.65	-2.8	402	-0.70%
2019/06/12	1	27.80	0	0.00	27.85	1	358	0.28%
2019/05/29	1	29.45	1	29.00	29.05	0	369	0.00%
2019/05/22	1	27.70	0	0.00	27.75	1	330	0.30%
2019/05/17	0	0.00	2	27.10	27.25	-2	326	-0.61%
2019/05/16	0	0.00	8	27.90	27.75	-8	327	-2.45%
2019/05/13	0	0.00	9	28.08	27.80	-9	336	-2.68%
2019/05/06	8	29.17	1	28.70	28.80	7	337	2.07%
2019/04/25	0	0.00	0.1	29.80	29.80	-0.1	357	-0.03%
2019/04/08	0	0.00	17	33.04	33.00	-17	449	-3.78%
2019/04/03	1	33.60	0	0.00	32.70	1	452	0.22%
2019/03/27	1	32.20	0	0.00	32.00	1	532	0.19%
2019/03/21	1	33.10	0	0.00	32.15	1	703	0.14%
2019/03/19	17	32.32	0	0.00	33.00	17	687	2.47%
2019/03/11	2	31.20	0	0.00	31.10	2	733	0.27%
2019/03/08	1	30.20	0	0.00	30.65	1	770	0.13%
2019/02/26	1	33.05	1	32.50	32.75	0	927	0.00%
2019/02/18	0	0.00	11	32.67	33.00	-11	951	-1.16%
2019/02/15	0	0.00	1	33.30	33.30	-1	953	-0.10%
2019/02/14	2	33.83	0	0.00	33.70	2	952	0.21%
2019/02/13	11	33.71	0	0.00	33.75	11	949	1.16%
2019/01/30	1	32.05	2	32.00	32.00	-1	945	-0.11%
2019/01/29	0	0.00	1	31.80	31.80	-1	947	-0.11%
2019/01/25	1	33.50	0	0.00	33.50	1	972	0.10%
2019/01/17	0	0.00	14	34.25	34.30	-14	1,011	-1.38%
2019/01/16	0	0.00	2	35.08	35.00	-2	1,020	-0.20%
2019/01/15	1	36.20	0	0.00	35.50	1	1,023	0.10%
2019/01/11	0	0.00	2	35.40	35.95	-2	1,052	-0.19%
2019/01/10	0	0.00	1	36.90	36.65	-1	1,052	-0.09%
2019/01/09	0	0.00	1	37.50	37.20	-1	1,061	-0.09%
2019/01/08	18	36.89	0	0.00	36.70	18	1,090	1.65%
2019/01/07	2	36.55	0	0.00	36.45	2	1,096	0.18%
2019/01/04	0	0.00	1	35.60	35.55	-1	1,110	-0.09%
2018/12/28	0	0.00	1	38.30	38.00	-1	1,128	-0.09%
2018/12/25	3	36.88	9	37.60	35.80	-6	1,153	-0.52%
2018/12/21	6	36.52	9	36.32	36.80	-3	1,164	-0.26%
2018/12/19	2	37.10	2	37.85	37.00	0	1,253	0.00%
2018/12/18	4	39.31	0	0.00	38.20	4	1,263	0.32%
2018/12/17	1	38.95	0	0.00	39.20	1	1,189	0.08%
2018/12/10	0	0.00	10	32.93	33.50	-10	1,438	-0.70%
2018/12/06	0	0.00	10	35.55	33.80	-10	1,692	-0.59%
2018/12/05	2	35.05	1	35.40	35.85	1	1,797	0.06%
2018/12/04	19	36.22	6	36.18	36.00	13	1,923	0.68%
2018/12/03	4	35.35	3	35.45	35.50	1	1,986	0.05%
2018/11/29	5	32.30	5	31.50	32.15	0	2,447	0.00%
2018/11/28	15	30.85	0	0.00	31.35	15	2,515	0.60%
2018/11/26	40	27.40	0	0.00	28.60	40	2,746	1.46%
2018/11/23	1	26.60	40	26.30	26.70	-39	2,940	-1.33%
2018/11/15	0	0.00	9	30.06	29.50	-9	3,701	-0.24%
2018/11/02	1	31.50	1	31.15	31.20	0	4,263	0.00%
2018/11/01	1	31.80	0	0.00	31.80	1	4,248	0.02%
2018/10/30	2	30.15	0	0.00	29.40	2	4,230	0.05%
2018/10/29	0	0.00	1	29.40	29.90	-1	4,235	-0.02%
2018/10/22	1	32.35	1	32.95	33.10	0	4,372	0.00%
2018/10/18	9	35.64	0	0.00	34.20	9	4,455	0.20%
2018/10/17	0	35.65	0	0.00	35.65	0	4,456	0.00%
2018/10/16	0	0.00	1	37.25	35.50	-1	4,454	-0.02%
2018/10/15	1	34.95	0	0.00	35.45	1	4,430	0.02%
2018/10/12	2	34.88	3	34.57	34.65	-1	4,434	-0.02%
2018/10/05	0	0.00	1	38.20	38.95	-1	4,469	-0.02%
2018/10/04	1	38.55	1	39.10	39.30	0	4,454	0.00%
2018/10/03	1	40.00	2	38.40	38.40	-1	4,435	-0.02%
2018/10/02	4	41.45	3	40.37	40.35	1	4,403	0.02%
2018/09/27	3	42.07	2.1	40.66	41.80	0.9	4,360	0.02%
2018/09/26	2	45.00	3	44.90	44.05	-1	4,364	-0.02%
2018/09/25	1	43.60	1.1	43.54	43.55	-0.1	4,282	0.00%
2018/09/21	3	44.20	1	44.90	44.00	2	4,258	0.05%
2018/09/20	1	43.50	1	44.30	44.30	0	4,244	0.00%
2018/09/19	1	44.50	1	44.40	43.85	0	4,213	0.00%
2018/09/18	4	44.44	4	44.44	45.15	0	4,173	0.00%
2018/09/17	0	0.00	6.2	44.21	44.45	-6.2	4,090	-0.15%
2018/09/14	6	48.78	0	0.00	47.70	6	4,003	0.15%
2018/09/13	12	48.42	10.1	49.02	48.25	1.9	3,942	0.05%
2018/09/12	0	0.00	14	48.36	49.00	-14	3,856	-0.36%
2018/09/11	3	49.90	2.1	50.34	48.00	0.9	3,698	0.03%
2018/09/10	1.1	53.09	2	52.65	53.30	-1	3,589	-0.03%
2018/09/07	0	0.00	5	50.17	51.80	-5	3,460	-0.14%
2018/09/06	31	51.57	32	52.85	51.80	-1	3,367	-0.03%
2018/09/05	3	53.10	3	53.00	53.50	0	3,086	0.00%
2018/09/04	1	49.50	1	48.75	48.65	0	2,888	0.00%
2018/09/03	5	50.02	7	49.69	49.30	-2	2,826	-0.07%
2018/08/31	1	49.05	2	49.10	49.20	-1	2,756	-0.04%
2018/08/30	8	49.57	7	50.11	50.90	1	2,692	0.04%
2018/08/29	6.1	46.98	3	46.90	47.45	3.1	2,525	0.12%
2018/08/28	10.1	44.92	5	44.68	45.20	5.1	2,397	0.21%
2018/08/27	6	43.75	6	44.02	44.00	0	2,305	0.00%
2018/08/24	7.1	44.48	7	45.23	45.50	0.1	2,241	0.00%
2018/08/23	2.1	42.35	3.1	42.89	43.55	-1	2,128	-0.05%
2018/08/22	14.1	42.29	8	42.39	42.00	6.1	2,124	0.29%
2018/08/21	5.1	40.45	5	40.03	40.70	0.1	1,953	0.00%
2018/08/20	5	38.40	2	39.65	39.65	3	1,890	0.16%
2018/08/17	6.1	37.85	15	38.30	38.35	-8.9	1,886	-0.47%
2018/08/16	1	36.50	0	0.00	37.40	1	1,858	0.05%
2018/08/15	6	36.18	1	36.90	35.50	5	1,933	0.26%
2018/08/14	1	35.60	0	0.00	35.40	1	1,962	0.05%
2018/08/13	4	33.54	5	33.84	35.05	-1	1,954	-0.05%
2018/08/10	1	34.05	20	34.70	34.70	-19	1,906	-1.00%
2018/08/02	1	33.10	1	32.60	32.90	0	2,000	0.00%
2018/08/01	0	0.00	9	33.75	33.50	-9	2,033	-0.44%
2018/07/30	1	33.25	1	33.15	33.95	0	1,997	0.00%
2018/07/25	21	32.94	12	32.39	32.05	9	1,888	0.48%
2018/07/23	0	0.00	1	31.45	31.00	-1	1,867	-0.05%
2018/07/19	2	31.90	2	31.85	31.45	0	1,910	0.00%
2018/07/18	2	31.93	1	31.45	31.60	1	1,939	0.05%
2018/07/17	1	32.55	3	32.20	31.70	-2	1,962	-0.10%
2018/07/16	1	31.00	0	0.00	30.90	1	1,935	0.05%
2018/07/10	0	0.00	1	30.30	29.90	-1	2,089	-0.05%
2018/07/04	0	0.00	1	30.95	31.10	-1	2,181	-0.05%
2018/06/25	0	0.00	1	28.90	29.15	-1	2,574	-0.04%
2018/06/15	1	31.10	0	0.00	30.40	1	4,115	0.02%
2018/06/14	0	0.00	30	30.13	30.20	-30	4,213	-0.71%
2018/06/13	10	30.30	11	30.68	30.55	-1	4,262	-0.02%
2018/06/12	0	0.00	31	31.75	31.50	-31	4,321	-0.72%
2018/06/11	31	30.63	2	30.80	31.00	29	4,335	0.67%
2018/06/08	12	33.38	11	32.59	32.50	1	4,325	0.02%
2018/06/07	32	34.45	8	34.31	33.70	24	4,367	0.55%
2018/06/06	1	32.35	4	32.64	33.10	-3	4,336	-0.07%
2018/06/05	3	33.85	3	33.22	32.75	0	4,344	0.00%
2018/06/04	1	32.00	0	0.00	32.40	1	4,378	0.02%
2018/06/01	3	33.02	3	33.05	32.40	0	4,447	0.00%
2018/05/31	2	32.38	3	32.47	32.30	-1	4,468	-0.02%
2018/05/30	7	33.79	23	33.78	32.20	-16	4,557	-0.35%
2018/05/28	11	32.81	1	33.35	32.75	10	4,931	0.20%
2018/05/25	1	34.80	0	0.00	34.10	1	5,226	0.02%
2018/05/24	7	34.25	1	34.95	35.10	6	5,404	0.11%
2018/05/23	68	34.19	57	34.48	34.45	11	5,355	0.21%
2018/05/18	1	31.10	1	30.65	30.60	0	5,140	0.00%
2018/05/17	1	30.75	0	0.00	30.75	1	5,207	0.02%
2018/05/16	2	32.65	1	32.20	31.70	1	5,229	0.02%
2018/05/15	0	0.00	1	29.70	29.70	-1	5,189	-0.02%
2018/05/14	1	27.45	1	27.20	27.00	0	5,216	0.00%
2018/05/11	1	27.50	1	27.85	27.65	0	5,250	0.00%
2018/05/10	1	29.05	3	26.95	29.05	-2	5,325	-0.04%
2018/05/09	3	27.10	4	27.53	27.00	-1	5,292	-0.02%
2018/05/07	2	26.20	1	26.10	26.15	1	5,294	0.02%
2018/05/02	1	26.25	1	25.90	26.30	0	5,343	0.00%
2018/04/26	0	0.00	1	25.60	25.80	-1	5,367	-0.02%
2018/04/23	31	25.25	0	0.00	25.50	31	5,447	0.57%
2018/04/20	0	0.00	25	24.68	24.75	-25	5,401	-0.46%
2018/04/19	3	25.00	1	25.40	25.30	2	5,381	0.04%
2018/04/18	0	0.00	9	25.66	25.20	-9	5,333	-0.17%
2018/04/17	0	0.00	19	24.09	23.90	-19	5,251	-0.36%
2018/04/16	3	25.13	0	0.00	24.60	3	5,221	0.06%
2018/04/13	2	26.75	3	26.55	26.45	-1	5,182	-0.02%
2018/04/10	1	30.60	1	30.55	29.55	0	5,072	0.00%
2018/04/03	3	31.18	3	30.88	30.95	0	5,007	0.00%
2018/04/02	3	31.98	3	31.88	31.85	0	4,955	0.00%
2018/03/29	2	30.63	1	30.50	30.20	1	4,645	0.02%
2018/03/28	1	30.15	0	0.00	30.20	1	4,615	0.02%
2018/03/27	1	31.00	0	0.00	30.60	1	4,569	0.02%
2018/03/26	2	30.18	2	29.95	29.95	0	4,506	0.00%
2018/03/23	20	31.75	6	31.84	31.20	14	4,361	0.32%
2018/03/22	4	33.39	4	32.45	31.05	0	4,128	0.00%
2018/03/21	49	36.19	62	37.05	34.50	-13	3,931	-0.33%
2018/03/20	37	35.17	22	35.42	35.45	15	2,974	0.50%
2018/03/19	10	30.65	11	32.02	32.25	-1	2,864	-0.03%
2018/03/16	1	29.70	6	30.45	29.35	-5	2,803	-0.18%
2018/03/14	7	29.91	1	30.95	31.20	6	2,696	0.22%
2018/03/13	0	0.00	12	30.53	30.60	-12	2,661	-0.45%
2018/03/12	15	28.56	7	29.27	28.90	8	2,595	0.31%
2018/03/09	0	0.00	2	31.60	31.60	-2	2,514	-0.08%
2018/03/08	4	34.30	1	35.00	33.00	3	2,454	0.12%
2018/03/07	2	37.60	1	36.10	36.35	1	2,374	0.04%
2018/03/06	2	35.28	1	35.90	35.50	1	2,286	0.04%
2018/03/05	3	37.60	4	37.20	36.30	-1	2,231	-0.04%
2018/03/02	0	0.00	1	34.30	35.70	-1	2,109	-0.05%
2018/03/01	41	33.96	22	34.16	34.50	19	2,038	0.93%
2018/02/27	20	30.91	20	29.53	33.50	0	1,604	0.00%
2018/02/26	30	30.06	54	30.18	30.55	-24	1,277	-1.88%
2018/02/23	0	0.00	2	27.80	27.80	-2	1,044	-0.19%
2018/02/22	0	0.00	4	25.25	25.30	-4	1,034	-0.39%
2018/02/12	0	0.00	5	21.14	20.95	-5	984	-0.51%
2018/02/09	5	21.94	4	22.09	21.75	1	954	0.10%
2018/02/08	1	21.55	0	0.00	21.75	1	873	0.11%
2018/02/07	1	21.40	0	0.00	20.90	1	833	0.12%
2018/02/06	0	0.00	2	20.50	20.60	-2	817	-0.24%
2018/02/05	5	20.91	2	20.40	21.50	3	777	0.39%
2018/02/02	5	21.22	0	0.00	21.40	5	736	0.68%
2018/02/01	1	20.00	0	0.00	20.20	1	633	0.16%
2018/01/30	1	19.40	0	0.00	19.65	1	590	0.17%
2018/01/29	0	0.00	5	18.80	19.00	-5	562	-0.89%
2018/01/25	1	19.85	1	18.85	19.30	0	509	0.00%
2018/01/24	1	19.45	2	19.30	19.75	-1	481	-0.21%
2018/01/23	0	0.00	2	18.35	18.45	-2	430	-0.46%
2018/01/22	0	0.00	2	18.30	18.55	-2	411	-0.49%
2018/01/19	16	19.66	5	18.35	18.70	11	388	2.83%