瀚宇博 (5469)-富邦-三重券商分點個股進出

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
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
1,512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:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－富邦-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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
2024/12/13	167	50.00	0	0.00	49.90	167	1,516	11.01%	大買/鉅額交易
2024/12/10	0.1	51.60	0	0.00	51.60	0.1	1,601	0.00%
2024/12/09	0	52.10	2	52.20	52.00	-2	1,617	-0.12%
2024/12/06	0	0.00	1	52.80	52.30	-1	1,645	-0.06%
2024/12/02	0.3	51.00	0	0.00	51.00	0.3	2,098	0.02%
2024/11/29	0	0.00	1	51.00	50.90	-1	2,195	-0.05%
2024/11/27	1	51.40	0	0.00	51.30	1	2,197	0.05%
2024/11/19	0	0.00	8	52.30	52.00	-8	2,300	-0.35%
2024/11/14	0	0.00	6	51.80	51.40	-6	2,368	-0.25%
2024/11/12	1	52.72	0	0.00	52.70	1	2,502	0.04%
2024/11/11	0	0.00	6	53.70	53.70	-6	2,529	-0.24%
2024/11/08	0	0.00	0.1	54.60	54.60	-0.1	2,608	0.00%
2024/11/07	0	0.00	26	55.24	55.30	-26	2,632	-0.99%
2024/11/05	1	54.60	0	0.00	54.70	1	2,683	0.04%
2024/11/04	6	55.10	0	0.00	55.10	6	2,692	0.22%
2024/11/01	0	0.00	18.6	55.86	55.90	-18.6	2,705	-0.69%
2024/10/30	0.3	56.12	8	56.35	55.60	-7.7	2,752	-0.28%
2024/10/29	3.7	56.45	2.8	56.93	57.00	0.9	2,781	0.03%
2024/10/28	2	57.10	0	0.00	57.20	2	2,834	0.07%
2024/10/25	0	56.70	1	56.80	57.00	-1	2,839	-0.03%
2024/10/23	0.6	56.83	0	0.00	57.30	0.6	2,914	0.02%
2024/10/22	5.6	55.28	4	55.90	55.50	1.6	2,885	0.06%
2024/10/21	3.2	54.84	6.6	55.50	55.80	-3.4	2,901	-0.12%
2024/10/08	0	0.00	3	51.93	51.90	-3	2,948	-0.10%
2024/10/07	0	0.00	9	52.97	52.60	-9	3,181	-0.28%
2024/10/04	2	52.70	0	52.50	52.20	2	3,319	0.06%
2024/09/30	0	0.00	5.1	53.08	52.80	-5.1	3,545	-0.14%
2024/09/27	1	53.50	1	53.10	53.20	0	3,605	0.00%
2024/09/26	0	0.00	4	53.78	53.30	-4	3,670	-0.11%
2024/09/25	2	54.00	0	0.00	54.00	2	3,744	0.05%
2024/09/24	1	53.50	8	54.26	54.30	-7	3,846	-0.18%
2024/09/23	6	53.80	2	54.00	53.60	4	3,817	0.10%
2024/09/20	34	53.61	4.1	53.90	53.20	29.9	3,804	0.79%
2024/09/19	0	0.00	3	52.60	52.80	-3	3,782	-0.08%
2024/09/18	2	52.40	0.2	51.80	51.90	1.8	3,857	0.05%
2024/09/16	0	52.00	7	52.29	52.60	-7	3,890	-0.18%
2024/09/13	1	51.10	0	0.00	51.30	1	3,970	0.03%
2024/09/11	1	50.80	0	0.00	50.60	1	4,022	0.02%
2024/09/10	0.2	51.40	1	50.80	50.60	-0.8	4,041	-0.02%
2024/09/09	0	0.00	4	50.10	51.10	-4	4,040	-0.10%
2024/09/06	1	50.70	1	50.30	50.50	0	4,053	0.00%
2024/09/05	2.2	50.73	1	50.20	50.00	1.2	4,077	0.03%
2024/09/04	9.1	50.13	1	49.60	50.10	8.1	4,092	0.20%
2024/09/03	6	52.27	1	52.30	52.00	5	4,080	0.12%
2024/09/02	2	52.70	4	52.70	52.40	-2	4,132	-0.05%
2024/08/29	1	52.80	0	0.00	52.80	1	4,173	0.02%
2024/08/28	1	53.00	1	53.00	53.00	0	4,256	0.00%
2024/08/27	29	54.30	37.2	54.32	53.30	-8.2	4,372	-0.19%
2024/08/26	10	53.21	10	53.51	53.50	0	4,245	0.00%
2024/08/23	1	51.90	7	51.63	51.90	-6	4,296	-0.14%
2024/08/22	56	51.96	54	51.03	50.90	2	4,310	0.05%
2024/08/20	4	49.80	0	0.00	49.75	4	4,372	0.09%
2024/08/19	1	49.95	0	0.00	49.80	1	4,508	0.02%
2024/08/16	0	0.00	2	50.30	50.00	-2	4,600	-0.04%
2024/08/15	13	49.61	0	50.00	49.60	13	4,773	0.27%
2024/08/14	0	48.90	3	49.27	49.35	-3	4,891	-0.06%
2024/08/13	6	48.69	0	0.00	48.80	6	5,003	0.12%
2024/08/12	20	49.05	20	49.06	49.00	0	5,087	0.00%
2024/08/08	3	46.92	0	0.00	46.70	3	5,369	0.06%
2024/08/07	0	0.00	4	46.80	47.80	-4	5,366	-0.07%
2024/08/06	3	44.50	0	0.00	45.40	3	5,360	0.06%
2024/08/05	38	46.50	0	0.00	45.90	38	5,306	0.72%
2024/08/02	5	51.08	2	51.35	50.80	3	5,246	0.06%
2024/08/01	6	52.70	10	51.85	51.80	-4	5,234	-0.08%
2024/07/31	0	0.00	4	48.95	48.90	-4	5,177	-0.08%
2024/07/30	0	0.00	2	48.40	48.50	-2	5,185	-0.04%
2024/07/29	5	47.97	0	0.00	47.55	5	5,192	0.10%
2024/07/26	4	48.14	0	0.00	48.45	4	5,194	0.08%
2024/07/22	6	49.88	1	49.00	49.25	5	5,193	0.10%
2024/07/19	6.1	50.96	0.7	51.20	50.30	5.4	5,145	0.10%
2024/07/18	16	52.29	1	52.20	52.00	15	5,098	0.29%
2024/07/17	4	53.60	0	0.00	53.60	4	5,037	0.08%
2024/07/16	0	0.00	6	54.00	53.90	-6	5,057	-0.12%
2024/07/15	90	53.73	2	53.70	53.40	88	5,087	1.73%
2024/07/11	1	53.00	17	52.62	52.80	-16	5,053	-0.32%
2024/07/10	17	52.55	1	53.00	52.30	16	5,112	0.31%
2024/07/09	17.2	52.43	1	54.00	51.50	16.2	5,093	0.32%
2024/07/08	13	55.33	0.3	55.40	54.60	12.7	4,856	0.26%
2024/07/05	13	56.22	0	0.00	56.10	13	4,777	0.27%
2024/07/04	1	56.50	8	56.71	57.00	-7	4,637	-0.15%
2024/07/03	10	56.22	0	0.00	56.90	10	4,611	0.22%
2024/07/02	0.1	56.20	15	56.59	57.00	-14.9	4,591	-0.33%
2024/07/01	7	55.14	7	55.67	56.20	0	4,562	0.00%
2024/06/28	2.3	55.15	15	55.06	55.90	-12.7	4,552	-0.28%
2024/06/27	3	53.67	0	0.00	53.50	3	4,522	0.07%
2024/06/26	3	53.50	0	0.00	53.50	3	4,800	0.06%
2024/06/25	4	53.03	1	53.90	53.90	3	5,149	0.06%
2024/06/24	3	54.07	1.3	53.99	53.60	1.7	5,269	0.03%
2024/06/21	3.3	54.57	0	0.00	54.40	3.3	5,291	0.06%
2024/06/20	12	55.13	0	0.00	54.70	12	5,396	0.22%
2024/06/19	4	55.55	0	0.00	55.10	4	5,626	0.07%
2024/06/18	4	55.40	0	0.00	55.50	4	6,408	0.06%
2024/06/17	0	0.00	6	55.37	55.50	-6	6,812	-0.09%
2024/06/14	3.3	54.91	7	55.34	54.80	-3.7	6,962	-0.05%
2024/06/13	5	55.00	0	0.00	54.80	5	7,004	0.07%
2024/06/12	2	54.85	0	0.00	54.80	2	7,038	0.03%
2024/06/11	1	55.30	0	0.00	55.40	1	7,058	0.01%
2024/06/07	1	55.30	0	0.00	55.20	1	7,084	0.01%
2024/06/06	6	56.03	6.3	55.80	55.60	-0.3	7,150	0.00%
2024/06/05	12	56.93	10	56.50	56.50	2	7,169	0.03%
2024/06/04	7	57.67	4	57.90	57.60	3	7,192	0.04%
2024/06/03	28	57.82	7.5	58.15	57.40	20.5	7,187	0.29%
2024/05/31	4	60.03	4	60.00	59.20	0	7,095	0.00%
2024/05/30	7	58.67	1	59.50	58.50	6	6,965	0.09%
2024/05/29	7.3	60.25	10	60.28	60.20	-2.8	6,873	-0.04%
2024/05/28	0.5	59.20	5	58.84	59.20	-4.5	6,712	-0.07%
2024/05/27	3	58.30	4	58.80	58.00	-1	6,687	-0.01%
2024/05/24	2.3	56.97	0	0.00	56.90	2.3	6,631	0.03%
2024/05/23	3.4	57.56	36	58.32	57.10	-32.6	6,600	-0.49%
2024/05/22	4	57.40	2	57.80	58.00	2	6,618	0.03%
2024/05/21	1	57.50	10	57.10	57.40	-9	6,543	-0.14%
2024/05/20	9	54.96	19	56.23	55.70	-10	6,391	-0.16%
2024/05/17	43	55.56	2	55.55	55.10	41	6,296	0.65%
2024/05/16	5	58.80	5	57.72	56.70	0	6,230	0.00%
2024/05/15	33	59.34	46	59.78	58.60	-13	6,239	-0.21%
2024/05/14	1	56.50	3	56.34	56.60	-2	6,045	-0.03%
2024/05/13	1	55.30	1	55.30	55.40	0	6,033	0.00%
2024/05/10	4	55.08	2	55.20	54.90	2	6,077	0.03%
2024/05/09	1	55.70	0	0.00	55.10	1	6,070	0.02%
2024/05/08	3.1	54.70	4	55.30	55.50	-0.9	6,077	-0.01%
2024/05/07	6	54.22	1	53.90	54.70	5	6,135	0.08%
2024/05/06	4	54.15	0	0.00	54.50	4	6,276	0.06%
2024/05/03	3	54.80	8	54.84	54.30	-5	6,448	-0.08%
2024/05/02	4.1	55.05	1	55.10	54.90	3.1	6,426	0.05%
2024/04/30	3	56.23	5	56.58	56.10	-2	6,464	-0.03%
2024/04/29	1.1	56.32	0	0.00	56.70	1.1	6,448	0.02%
2024/04/26	8	55.53	0	0.00	55.20	8	6,445	0.12%
2024/04/25	1	55.80	0	0.00	55.20	1	6,443	0.02%
2024/04/22	2	55.25	0	0.00	54.40	2	6,473	0.03%
2024/04/19	3	56.10	0	0.00	55.70	3	6,440	0.05%
2024/04/17	2	56.70	0	0.00	56.60	2	6,406	0.03%
2024/04/16	12	56.63	2	57.00	56.70	10	6,398	0.16%
2024/04/15	2	58.15	0.2	58.50	58.40	1.8	6,339	0.03%
2024/04/12	3	59.27	2	60.05	58.90	1	6,323	0.02%
2024/04/11	7	59.11	3	59.07	59.50	4	6,319	0.06%
2024/04/10	4	60.90	0	0.00	60.20	4	6,284	0.06%
2024/04/09	2	61.10	2	60.90	60.70	0	6,302	0.00%
2024/04/08	2	60.80	0	0.00	62.00	2	6,278	0.03%
2024/04/03	2	61.00	1	60.80	61.30	1	6,339	0.02%
2024/04/02	0	61.40	0	0.00	61.20	0	6,315	0.00%
2024/03/29	2	61.40	0	0.00	60.80	2	6,201	0.03%
2024/03/28	10.1	64.92	60	65.03	63.20	-49.9	5,938	-0.84%
2024/03/27	1.1	60.39	7	63.51	63.60	-5.9	5,614	-0.11%
2024/03/26	5	62.24	1	61.00	60.90	4	5,491	0.07%
2024/03/25	11	62.93	12	63.70	62.50	-1	5,434	-0.02%
2024/03/22	22	63.99	11	64.14	62.40	11	5,361	0.21%
2024/03/21	61	67.47	66.5	68.64	67.00	-5.5	5,175	-0.11%
2024/03/20	9	61.32	32	63.48	64.90	-23	4,423	-0.52%
2024/03/19	0.5	58.40	12	59.33	59.00	-11.5	4,056	-0.28%
2024/03/18	4	56.00	0	0.00	56.50	4	3,911	0.10%
2024/03/15	1	56.00	1	56.70	55.70	0	3,869	0.00%
2024/03/14	1	55.00	1	55.30	55.20	0	3,855	0.00%
2024/03/12	13	54.33	1	55.20	55.00	12	3,920	0.31%
2024/03/11	5	53.70	0	0.00	53.30	5	3,909	0.13%
2024/03/08	5	55.66	3	55.47	54.90	2	3,921	0.05%
2024/03/07	1	57.40	0	0.00	57.40	1	4,168	0.02%
2024/03/06	3	58.37	3	58.40	58.30	0	4,347	0.00%
2024/03/05	0	58.00	0	0.00	58.30	0	4,428	0.00%
2024/03/04	0	0.00	1	57.80	57.80	-1	4,425	-0.02%
2024/03/01	2	57.70	0.2	57.70	57.50	1.8	4,423	0.04%
2024/02/29	1	56.70	0	0.00	56.60	1	4,403	0.02%
2024/02/27	10	57.88	1	58.00	57.20	9	4,392	0.20%
2024/02/26	2	57.80	8	57.91	57.80	-6	4,359	-0.14%
2024/02/23	7	59.09	1	58.40	58.40	6	4,341	0.14%
2024/02/22	0	0.00	1	62.30	62.00	-1	4,255	-0.02%
2024/02/21	0	0.00	4	61.93	62.10	-4	4,307	-0.09%
2024/02/20	2	63.10	2	62.80	62.50	0	4,307	0.00%
2024/02/19	0	0.00	1	62.20	62.00	-1	4,259	-0.02%
2024/02/16	4.2	62.14	7	61.67	61.50	-2.8	4,232	-0.07%
2024/02/15	2	59.00	3	59.73	60.00	-1	4,144	-0.02%
2024/02/05	6	58.65	11	58.68	58.60	-5	4,096	-0.12%
2024/02/02	0	0.00	13	58.17	58.40	-13	4,061	-0.32%
2024/02/01	0	0.00	7	57.43	57.50	-7	4,019	-0.17%
2024/01/31	0	0.00	11	56.72	57.00	-11	4,006	-0.27%
2024/01/30	7	56.69	2	57.15	56.70	5	4,010	0.12%
2024/01/29	24	57.52	34	57.89	57.80	-10	3,956	-0.25%
2024/01/26	16	56.67	16	56.78	57.00	0	3,827	0.00%
2024/01/25	4	54.63	0	0.00	54.60	4	3,692	0.11%
2024/01/24	15	55.71	9	55.72	55.30	6	3,832	0.16%
2024/01/23	2	55.20	2	55.30	55.30	0	3,953	0.00%
2024/01/22	5	54.12	5	54.78	54.70	0	3,950	0.00%
2024/01/19	8	53.60	0	0.00	53.80	8	3,946	0.20%
2024/01/17	6	53.87	1	54.20	53.60	5	3,973	0.13%
2024/01/16	0	0.00	6	54.80	54.90	-6	3,965	-0.15%
2024/01/15	0	0.00	6	54.57	54.40	-6	3,963	-0.15%
2024/01/11	1	53.80	16	54.03	53.90	-15	3,973	-0.38%
2024/01/10	8	53.98	2	54.00	54.00	6	4,002	0.15%
2024/01/05	0	0.00	1	55.70	55.30	-1	4,023	-0.02%
2024/01/03	0	0.00	1	55.80	55.40	-1	4,078	-0.02%
2024/01/02	0	0.00	6	55.60	55.40	-6	4,104	-0.15%
2023/12/29	14	55.08	1	55.30	55.30	13	4,103	0.32%
2023/12/28	7	54.31	9	54.82	54.20	-2	4,022	-0.05%
2023/12/27	51	54.00	0	0.00	54.20	51	4,021	1.27%
2023/12/26	2	53.90	0	0.00	54.20	2	4,024	0.05%
2023/12/25	9	53.97	1	54.00	54.00	8	4,015	0.20%
2023/12/22	20	54.83	1	54.60	54.50	19	4,009	0.47%
2023/12/21	9	55.12	1	55.30	54.80	8	3,997	0.20%
2023/12/20	13	55.91	0	0.00	55.60	13	3,986	0.33%
2023/12/19	9	56.16	1	55.70	56.00	8	3,976	0.20%
2023/12/18	20	62.02	22.2	61.68	57.90	-2.2	3,957	-0.06%
2023/12/15	42	64.29	36	63.00	62.80	6	3,906	0.15%
2023/12/14	1	62.40	0	0.00	63.00	1	3,881	0.03%
2023/12/13	0.1	61.79	0	0.00	61.80	0.1	3,880	0.00%
2023/12/12	1	62.00	0	0.00	61.60	1	3,936	0.03%
2023/12/11	1	62.30	13	62.85	61.40	-12	3,996	-0.30%
2023/12/08	1	63.90	9	63.14	63.20	-8	4,038	-0.20%
2023/12/07	6	63.30	4	63.38	63.70	2	4,058	0.05%
2023/12/06	1	62.70	8	63.13	62.90	-7	4,065	-0.17%
2023/12/05	5	61.28	1	61.40	62.10	4	4,062	0.10%
2023/12/04	6.1	63.15	12.1	63.55	62.90	-6	4,137	-0.15%
2023/12/01	8.1	58.96	7	59.36	59.10	1.1	4,059	0.03%
2023/11/30	1	56.70	2	56.95	56.80	-1	4,112	-0.02%
2023/11/29	0	0.00	1	55.80	56.00	-1	4,055	-0.02%
2023/11/28	1	54.50	0	0.00	55.10	1	4,096	0.02%
2023/11/24	2	55.20	3	55.60	55.30	-1	4,212	-0.02%
2023/11/22	1	54.80	0	0.00	54.80	1	4,270	0.02%
2023/11/21	1	56.50	1	57.00	55.30	0	4,299	0.00%
2023/11/20	44	55.72	6	55.67	56.10	38	4,373	0.87%
2023/11/17	0	0.00	17	54.70	55.20	-17	4,361	-0.39%
2023/11/16	3	53.73	1	53.80	53.60	2	4,418	0.05%
2023/11/15	2	53.95	7	54.19	53.70	-5	4,515	-0.11%
2023/11/13	8	53.00	3	53.17	53.00	5	4,744	0.11%
2023/11/10	1	53.60	0	0.00	53.30	1	4,800	0.02%
2023/11/09	5	54.34	0	0.00	54.50	5	4,906	0.10%
2023/11/08	0	0.00	1	55.10	54.60	-1	4,939	-0.02%
2023/11/07	3	55.90	1	56.00	55.10	2	5,035	0.04%
2023/11/06	0	0.00	12	55.52	55.70	-12	5,133	-0.23%
2023/11/03	16	55.15	2	55.90	54.70	14	5,245	0.27%
2023/11/02	3	56.03	33	56.50	56.20	-30	5,263	-0.57%
2023/11/01	12	54.72	5	55.08	55.20	7	5,253	0.13%
2023/10/31	12	56.39	22	57.12	55.70	-10	5,125	-0.20%
2023/10/27	1	54.40	0	0.00	54.40	1	5,008	0.02%
2023/10/26	2	53.80	0	0.00	54.00	2	5,108	0.04%
2023/10/25	1	54.70	1	54.70	54.90	0	5,103	0.00%
2023/10/24	1	53.50	5	54.30	54.50	-4	5,117	-0.08%
2023/10/23	0	0.00	4	52.90	53.10	-4	5,180	-0.08%
2023/10/20	5	52.16	0	0.00	52.40	5	5,386	0.09%
2023/10/19	1	52.30	6	53.00	52.90	-5	5,476	-0.09%
2023/10/18	5.8	52.08	0	0.00	52.50	5.8	5,509	0.11%
2023/10/17	3	53.87	1	53.30	53.20	2	5,542	0.04%
2023/10/16	1	53.90	1	53.80	53.90	0	5,743	0.00%
2023/10/13	5	54.24	1	54.30	54.20	4	6,203	0.06%
2023/10/12	2	55.60	1	55.70	55.40	1	6,578	0.02%
2023/10/11	2	54.85	12.3	55.40	55.20	-10.3	6,710	-0.15%
2023/10/06	5	57.76	0	0.00	56.40	5	6,638	0.08%
2023/10/05	2.1	58.71	0	0.00	58.90	2.1	6,601	0.03%
2023/10/04	2	58.10	0	0.00	59.20	2	6,591	0.03%
2023/10/03	3.2	59.41	1	59.70	59.50	2.2	6,600	0.03%
2023/10/02	0.1	60.46	0	0.00	60.40	0.1	6,605	0.00%
2023/09/28	3.2	58.98	0	0.00	59.40	3.2	6,596	0.05%
2023/09/27	20.2	58.41	6	58.90	58.90	14.2	6,608	0.21%
2023/09/26	3	60.00	0	0.00	59.00	3	6,612	0.05%
2023/09/25	0	0.00	4.2	59.82	60.40	-4.2	6,629	-0.06%
2023/09/22	0.1	58.77	4	58.90	58.50	-3.9	6,613	-0.06%
2023/09/21	5.1	58.10	5.1	58.17	58.50	0	6,655	0.00%
2023/09/20	16.2	59.87	8	59.54	59.40	8.2	6,790	0.12%
2023/09/19	8	61.09	5	61.86	61.30	3	6,775	0.04%
2023/09/18	6	61.22	2	60.85	60.90	4	6,806	0.06%
2023/09/15	3	60.77	2	60.70	60.80	1	6,861	0.01%
2023/09/14	4	60.48	4.1	60.32	60.50	-0.1	6,871	0.00%
2023/09/13	5	60.30	9	60.10	60.10	-4	6,876	-0.06%
2023/09/12	7.1	57.62	16.2	58.55	59.10	-9.1	6,857	-0.13%
2023/09/11	12.2	57.20	4	57.65	57.20	8.2	6,784	0.12%
2023/09/08	0	0.00	5	59.34	59.30	-5	6,697	-0.07%
2023/09/07	9	59.92	3	59.80	59.40	6	6,658	0.09%
2023/09/06	4	58.10	7	58.73	58.80	-3	6,563	-0.05%
2023/09/05	14.1	56.87	22	56.95	57.50	-7.9	6,516	-0.12%
2023/09/04	1	54.50	1	55.10	55.00	0	6,285	0.00%
2023/09/01	4	54.20	2	54.40	54.40	2	6,286	0.03%
2023/08/31	0.9	54.86	8	55.00	55.20	-7.1	6,233	-0.11%
2023/08/30	5.2	53.60	9	53.90	53.90	-3.9	6,198	-0.06%
2023/08/29	0	0.00	10	52.60	52.70	-10	6,168	-0.16%
2023/08/28	0	0.00	1	52.70	52.60	-1	6,177	-0.02%
2023/08/25	0	0.00	3	54.00	54.00	-3	6,187	-0.05%
2023/08/24	8.2	53.91	2	52.80	53.70	6.2	6,151	0.10%
2023/08/23	2	54.80	5	54.70	54.60	-3	6,020	-0.05%
2023/08/22	12	54.15	7	54.89	54.80	5	6,010	0.08%
2023/08/21	23.1	54.40	35	54.52	54.70	-11.9	5,967	-0.20%
2023/08/18	1.1	53.87	5.3	53.35	53.30	-4.1	5,889	-0.07%
2023/08/17	2.1	52.64	12	53.38	54.20	-10	5,784	-0.17%
2023/08/16	2.1	52.10	0	0.00	52.50	2.1	5,671	0.04%
2023/08/15	9.4	51.65	5	51.84	52.20	4.4	5,601	0.08%
2023/08/14	4	49.98	4	50.80	50.40	0	5,497	0.00%
2023/08/11	4	50.38	3	50.87	50.80	1	5,473	0.02%
2023/08/10	33	50.34	2	50.30	50.30	31	5,409	0.57%
2023/08/09	20	50.29	4	50.55	50.80	16	5,299	0.30%
2023/08/08	2.2	49.78	1	50.10	49.95	1.2	5,202	0.02%
2023/08/07	1.3	49.80	6.5	49.41	49.75	-5.2	5,164	-0.10%
2023/08/04	0	0.00	0.3	47.20	48.05	-0.3	5,138	-0.01%
2023/08/02	2	48.43	2.2	47.53	47.60	-0.2	5,135	0.00%
2023/08/01	2	49.53	2	49.47	48.95	0	5,127	0.00%
2023/07/31	11	50.81	11	50.16	49.65	0	5,123	0.00%
2023/07/28	11	49.34	1	48.65	49.40	10	5,108	0.20%
2023/07/27	0	0.00	8	49.06	49.20	-8	5,086	-0.16%
2023/07/26	2	49.55	0.5	49.60	49.25	1.5	5,055	0.03%
2023/07/25	16	50.41	7	50.10	50.70	9	4,978	0.18%
2023/07/24	4	48.45	9	48.70	49.20	-5	4,760	-0.11%
2023/07/21	2	47.20	3	47.35	47.50	-1	4,657	-0.02%
2023/07/20	5.7	47.18	8	47.92	46.80	-2.3	4,612	-0.05%
2023/07/19	8.3	48.59	10	48.70	47.55	-1.7	4,538	-0.04%
2023/07/18	16	51.76	4	49.83	50.20	12	4,397	0.27%
2023/07/17	10	54.15	3.1	53.99	54.40	7	3,923	0.18%
2023/07/14	6.6	49.27	2	49.00	49.50	4.6	3,526	0.13%
2023/07/13	0	0.00	1	47.90	47.50	-1	3,369	-0.03%
2023/07/12	0	0.00	0	47.40	47.50	0	3,355	0.00%
2023/07/11	0	47.90	0	0.00	47.90	0	3,335	0.00%
2023/07/10	1	47.30	0	0.00	47.65	1	3,338	0.03%
2023/07/07	0	0.00	1	47.85	48.10	-1	3,346	-0.03%
2023/07/06	0	0.00	2	48.80	48.50	-2	3,390	-0.06%
2023/07/05	0	48.00	3	48.40	48.05	-3	3,435	-0.09%
2023/07/04	0	47.95	0	0.00	48.00	0	3,524	0.00%
2023/07/03	3	48.92	5	48.74	48.65	-2	3,480	-0.06%
2023/06/29	1	47.50	2	47.45	48.35	-1	3,397	-0.03%
2023/06/28	6	47.87	12	48.36	48.20	-6	3,311	-0.18%
2023/06/27	2	46.70	0	0.00	46.70	2	3,114	0.06%
2023/06/26	0	0.00	1.7	46.50	46.70	-1.7	3,031	-0.06%
2023/06/21	3.7	46.54	2	46.43	45.60	1.7	2,969	0.06%
2023/06/19	0	0.00	14	44.17	44.75	-14	2,778	-0.50%
2023/06/15	1	43.50	0	0.00	43.60	1	2,629	0.04%
2023/06/12	1	43.20	5	42.90	42.30	-4	2,541	-0.16%
2023/06/09	24	44.23	32	43.87	44.00	-8	2,453	-0.33%
2023/06/08	0	0.00	1	43.15	43.20	-1	2,267	-0.04%
2023/06/06	0	0.00	1	43.30	43.25	-1	2,205	-0.05%
2023/06/01	0	0.00	9	42.76	42.80	-9	2,132	-0.42%
2023/05/29	0	0.00	1	41.75	41.75	-1	2,016	-0.05%
2023/05/26	0	0.00	0	41.80	40.80	0	1,999	0.00%
2023/05/25	1	42.45	2	42.43	42.40	-1	1,945	-0.05%
2023/05/23	1	40.90	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	3	40.07	40.80	-3	1,870	-0.16%
2023/05/19	0	0.00	1	39.85	39.80	-1	1,846	-0.05%
2023/05/17	1	40.10	0	0.00	39.90	1	1,819	0.05%
2023/05/16	1	39.10	6	39.59	39.70	-5	1,785	-0.28%
2023/05/12	0	0.00	1	39.10	39.50	-1	1,717	-0.06%
2023/05/11	3	38.55	0	0.00	38.60	3	1,673	0.18%
2023/05/10	13	39.04	1	39.10	39.10	12	1,647	0.73%
2023/05/09	0	0.00	2	38.70	38.90	-2	1,611	-0.12%
2023/05/08	1	39.20	0	0.00	38.90	1	1,586	0.06%
2023/05/05	4	38.69	0	0.00	38.45	4	1,547	0.26%
2023/05/04	1	38.85	0	0.00	39.10	1	1,518	0.07%
2023/05/02	0	0.00	2	37.95	37.85	-2	1,419	-0.14%
2023/04/28	0	0.00	2	37.85	37.95	-2	1,422	-0.14%
2023/04/24	0	0.00	1	37.65	37.75	-1	1,381	-0.07%
2023/04/20	0	0.00	1	38.15	38.35	-1	1,299	-0.08%
2023/04/19	0	0.00	2	38.00	38.45	-2	1,285	-0.16%
2023/04/18	0	0.00	2	37.95	37.95	-2	1,264	-0.16%
2023/04/14	0	0.00	5	38.55	38.25	-5	1,238	-0.40%
2023/04/12	1	39.15	0	0.00	39.00	1	1,182	0.08%
2023/04/11	5	38.82	9	38.22	38.85	-4	1,133	-0.35%
2023/04/10	3	37.75	5	37.85	37.70	-2	1,047	-0.19%
2023/04/07	1	36.90	15	36.37	37.25	-14	953	-1.47%
2023/03/31	0	0.00	4	35.73	35.55	-4	821	-0.49%
2023/03/29	0	0.00	1	35.30	35.40	-1	810	-0.12%
2023/03/28	2	35.35	2	35.65	35.10	0	816	0.00%
2023/03/24	1	35.35	5	35.67	35.75	-4	822	-0.49%
2023/03/23	0	0.00	3	35.22	35.25	-3	800	-0.37%
2023/03/22	0	0.00	1	35.30	34.95	-1	794	-0.13%
2023/03/21	0	0.00	3	34.65	34.95	-3	790	-0.38%
2023/03/14	3	34.05	0	0.00	34.00	3	806	0.37%
2023/03/10	1	34.75	0	0.00	34.45	1	823	0.12%
2023/03/09	0	35.75	1	35.25	35.25	-1	829	-0.12%
2023/03/08	0	0.00	1.2	35.33	35.50	-1.2	839	-0.14%
2023/03/06	0	0.00	6	35.47	35.45	-6	834	-0.72%
2023/03/02	0	0.00	20	34.35	34.40	-20	830	-2.41%
2023/02/24	0	0.00	1	34.45	34.45	-1	842	-0.12%
2023/02/22	0	0.00	2	34.23	34.25	-2	853	-0.23%
2023/02/20	2	34.68	6	34.90	34.80	-4	889	-0.45%
2023/02/16	0	0.00	4	33.68	33.90	-4	879	-0.46%
2023/02/10	0	0.00	5	33.40	33.00	-5	953	-0.52%
2023/02/09	1	33.60	1	33.65	33.55	0	997	0.00%
2023/02/01	0	0.00	3	33.10	33.20	-3	1,324	-0.23%
2023/01/30	4	32.04	0	0.00	32.10	4	1,302	0.31%
2023/01/16	0	0.00	1	31.55	31.55	-1	1,292	-0.08%
2023/01/04	1	31.70	0	0.00	31.70	1	1,294	0.08%
2022/12/28	5	31.90	0	0.00	31.65	5	1,316	0.38%
2022/12/27	1	32.10	0	0.00	32.15	1	1,316	0.08%
2022/12/22	1	31.85	0	0.00	31.95	1	1,330	0.08%
2022/12/21	1	31.60	0	0.00	31.65	1	1,333	0.07%
2022/12/20	1	31.65	0	0.00	31.50	1	1,335	0.07%
2022/12/16	1	33.05	0	0.00	32.80	1	1,331	0.08%
2022/12/15	1	33.35	0	0.00	33.30	1	1,318	0.08%
2022/12/08	0	0.00	1	33.65	33.40	-1	1,302	-0.08%
2022/12/07	16	33.75	10	33.31	33.35	6	1,304	0.46%
2022/12/06	10	34.65	1	34.15	34.15	9	1,304	0.69%
2022/12/05	21	35.63	0	0.00	35.35	21	1,281	1.64%
2022/12/01	20	34.73	0	0.00	34.75	20	1,254	1.59%
2022/11/30	5	34.35	1	34.20	34.25	4	1,244	0.32%
2022/11/29	1	33.90	0	0.00	34.00	1	1,235	0.08%
2022/11/28	6	33.87	0	0.00	33.90	6	1,233	0.49%
2022/11/23	0	0.00	3	33.85	33.80	-3	1,226	-0.24%
2022/11/22	2	33.75	5	33.95	33.95	-3	1,222	-0.25%
2022/11/21	0	0.00	2	34.35	34.15	-2	1,220	-0.16%
2022/11/18	0	0.00	1	34.60	34.25	-1	1,209	-0.08%
2022/11/16	1	34.30	0	0.00	34.35	1	1,184	0.08%
2022/11/10	0	0.00	2	34.00	33.75	-2	1,131	-0.18%
2022/11/03	1	32.85	0	0.00	33.40	1	1,062	0.09%
2022/11/02	10	33.03	3	32.00	33.05	7	1,017	0.69%
2022/10/26	1	27.80	0	0.00	27.70	1	846	0.12%
2022/10/21	1	28.30	0	0.00	28.20	1	851	0.12%
2022/10/19	0	0.00	2	28.80	28.75	-2	851	-0.24%
2022/10/17	2	28.00	0	0.00	28.30	2	851	0.23%
2022/10/14	1	28.55	0	0.00	28.55	1	855	0.12%
2022/10/07	0	0.00	2	30.08	30.20	-2	837	-0.24%
2022/10/05	0	0.00	2	29.75	29.80	-2	837	-0.24%
2022/10/04	0	29.80	0	0.00	29.60	0	839	0.00%
2022/10/03	1	28.95	0	0.00	28.90	1	837	0.12%
2022/09/30	3	29.15	0	0.00	29.10	3	848	0.35%
2022/09/28	1	28.75	0	0.00	28.55	1	844	0.12%
2022/09/22	0	0.00	1	31.00	30.85	-1	858	-0.12%
2022/09/02	1	32.35	1	32.15	32.10	0	902	0.00%
2022/08/16	0	0.00	1	32.10	32.05	-1	872	-0.11%
2022/08/10	1	29.85	0	0.00	29.90	1	799	0.13%
2022/07/29	1	32.30	1	32.35	32.30	0	814	0.00%
2022/07/25	1	33.10	1	33.20	33.15	0	868	0.00%
2022/07/20	0	0.00	1	32.65	32.60	-1	881	-0.11%
2022/07/11	1	31.00	0	0.00	30.90	1	877	0.11%
2022/06/24	1	32.90	0	0.00	33.00	1	934	0.11%
2022/06/21	1	32.90	1	33.30	33.40	0	921	0.00%
2022/06/20	1	32.65	0	0.00	32.55	1	919	0.11%
2022/06/15	1	35.20	0	0.00	35.15	1	893	0.11%
2022/06/14	1	34.75	0	0.00	35.00	1	898	0.11%
2022/06/08	1	36.60	0	0.00	36.50	1	920	0.11%
2022/06/07	0	0.00	2	36.55	36.50	-2	932	-0.21%
2022/06/02	2	37.25	4	37.56	37.20	-2	962	-0.21%
2022/06/01	8	37.05	5	37.40	37.05	3	970	0.31%
2022/05/27	1	36.55	0	0.00	36.45	1	979	0.10%
2022/05/24	0	0.00	4	36.25	36.05	-4	1,058	-0.38%
2022/05/19	0	0.00	2	35.98	36.20	-2	1,234	-0.16%
2022/05/18	0	0.00	1	36.55	36.60	-1	1,284	-0.08%
2022/05/13	1	34.15	8	34.35	34.60	-7	1,334	-0.52%
2022/05/09	0	0.00	4	35.65	35.40	-4	1,311	-0.31%
2022/05/05	0	0.00	2	38.35	38.35	-2	1,270	-0.16%
2022/04/28	2	38.75	14	38.72	38.60	-12	1,249	-0.96%
2022/04/26	0	0.00	1	39.65	39.35	-1	1,233	-0.08%
2022/04/25	1	39.25	0	0.00	39.25	1	1,240	0.08%
2022/04/18	1	39.80	0	0.00	39.80	1	1,285	0.08%
2022/04/14	0	0.00	1	40.55	40.50	-1	1,316	-0.08%
2022/04/13	2	40.70	0	0.00	40.95	2	1,318	0.15%
2022/04/08	1	40.75	0	0.00	40.80	1	1,313	0.08%
2022/04/07	1	41.05	0	0.00	40.75	1	1,314	0.08%
2022/03/30	0	0.00	1	42.40	42.45	-1	1,382	-0.07%
2022/03/28	0	0.00	1	42.40	42.55	-1	1,386	-0.07%
2022/03/24	4	43.10	0	0.00	43.10	4	1,391	0.29%
2022/03/22	0	0.00	3	42.85	42.80	-3	1,385	-0.22%
2022/03/10	1	42.40	4	42.40	42.35	-3	1,475	-0.20%
2022/03/08	10	41.67	1	41.50	41.35	9	1,486	0.61%
2022/03/07	5	42.65	0	0.00	42.65	5	1,469	0.34%
2022/03/04	0	0.00	17	44.09	44.15	-17	1,471	-1.16%
2022/03/03	1	44.70	2	44.55	44.60	-1	1,491	-0.07%
2022/03/02	1	44.60	6	44.80	44.80	-5	1,501	-0.33%
2022/03/01	0	0.00	4	45.05	44.90	-4	1,509	-0.27%
2022/02/25	1	44.70	0	0.00	44.70	1	1,504	0.07%
2022/02/24	5	44.24	77	44.05	44.10	-72	1,501	-4.79%
2022/02/23	2	44.95	0	0.00	44.95	2	1,485	0.13%
2022/02/22	1	44.50	8	44.98	44.90	-7	1,495	-0.47%
2022/02/18	2	44.05	0	0.00	44.40	2	1,465	0.14%
2022/02/17	6	43.34	10	43.62	43.80	-4	1,676	-0.24%
2022/02/16	1	42.25	0	0.00	42.10	1	1,698	0.06%
2022/02/14	2	42.35	0	0.00	41.95	2	1,751	0.11%
2022/02/09	0	0.00	3	43.25	43.40	-3	1,817	-0.17%
2022/02/07	0	0.00	3	42.65	42.85	-3	1,856	-0.16%
2022/01/25	5	41.72	0	0.00	41.60	5	1,960	0.26%
2022/01/24	3	42.10	0	0.00	42.25	3	1,978	0.15%
2022/01/17	0	0.00	2	43.15	43.20	-2	1,996	-0.10%
2022/01/12	4	42.80	7	42.63	42.90	-3	1,985	-0.15%
2022/01/10	2	43.20	0	0.00	43.35	2	1,956	0.10%
2022/01/07	2	43.50	0	0.00	43.50	2	1,951	0.10%
2022/01/06	0	0.00	1	44.25	44.25	-1	1,934	-0.05%
2022/01/05	0	0.00	2	45.00	44.65	-2	1,930	-0.10%
2022/01/04	4	45.15	0	0.00	45.15	4	1,917	0.21%
2022/01/03	2	45.15	0	0.00	45.05	2	1,912	0.10%
2021/12/28	4	45.45	0	0.00	45.45	4	1,921	0.21%
2021/12/27	2	45.65	0	0.00	45.60	2	1,941	0.10%
2021/12/24	0	0.00	4	45.35	45.25	-4	1,963	-0.20%
2021/12/16	2	44.25	4	44.80	44.25	-2	1,983	-0.10%
2021/12/15	0	0.00	1	44.40	44.15	-1	1,987	-0.05%
2021/12/13	2	44.45	2	44.70	44.40	0	1,985	0.00%
2021/12/10	2	44.70	0	0.00	44.70	2	1,982	0.10%
2021/12/09	5	45.75	0	0.00	45.25	5	1,982	0.25%
2021/12/08	1	45.45	4	45.65	45.95	-3	1,970	-0.15%
2021/12/03	0	0.00	1	45.00	45.05	-1	2,000	-0.05%
2021/12/02	2	44.55	0	0.00	44.60	2	2,000	0.10%
2021/11/30	0	0.00	4	45.15	44.55	-4	1,997	-0.20%
2021/11/29	0	0.00	6	43.97	44.30	-6	1,992	-0.30%
2021/11/26	3	44.72	0	0.00	44.45	3	1,972	0.15%
2021/11/25	5	45.61	0	0.00	45.50	5	1,953	0.26%
2021/11/23	5	45.98	0	0.00	45.90	5	1,949	0.26%
2021/11/22	0	0.00	5	46.62	46.65	-5	1,944	-0.26%
2021/11/19	4	45.73	0	0.00	45.70	4	1,923	0.21%
2021/11/18	4	46.65	0	0.00	46.40	4	1,899	0.21%
2021/11/17	0	0.00	2	46.90	46.90	-2	1,877	-0.11%
2021/11/16	9	47.34	15	47.35	47.15	-6	1,842	-0.33%
2021/11/15	1	45.50	5	45.41	46.50	-4	1,600	-0.25%
2021/11/11	2	43.65	40	43.96	43.60	-38	1,526	-2.49%
2021/11/10	0	0.00	1	43.95	44.00	-1	1,574	-0.06%
2021/11/04	0	0.00	5	43.90	43.95	-5	1,698	-0.29%
2021/11/03	0	0.00	3	43.10	43.30	-3	1,714	-0.17%
2021/11/02	4	43.33	1	43.40	42.65	3	1,793	0.17%
2021/11/01	0	0.00	2	42.75	42.90	-2	1,853	-0.11%
2021/10/28	1	41.65	0	0.00	41.45	1	1,871	0.05%
2021/10/22	0	0.00	2	40.55	40.60	-2	1,946	-0.10%
2021/10/15	1	39.60	4	39.63	39.65	-3	2,106	-0.14%
2021/10/14	2	38.60	0	0.00	39.10	2	2,155	0.09%
2021/10/12	1	39.80	0	0.00	39.55	1	2,206	0.05%
2021/10/08	1	40.50	0	0.00	40.20	1	2,231	0.04%
2021/10/07	0	0.00	2	39.45	39.65	-2	2,299	-0.09%
2021/10/05	0	0.00	4	38.53	39.30	-4	2,620	-0.15%
2021/10/04	1	38.90	0	0.00	38.80	1	2,663	0.04%
2021/10/01	3	39.80	0	0.00	39.75	3	2,695	0.11%
2021/09/30	1	40.85	0	0.00	40.95	1	2,690	0.04%
2021/09/29	4	41.10	0	0.00	41.15	4	2,703	0.15%
2021/09/28	0	0.00	2	41.60	42.00	-2	2,742	-0.07%
2021/09/16	20	42.50	0	0.00	42.40	20	2,908	0.69%
2021/09/15	7	42.44	0	0.00	42.40	7	2,946	0.24%
2021/09/14	5	42.65	0	0.00	42.50	5	3,077	0.16%
2021/09/07	1	41.55	0	0.00	41.70	1	3,544	0.03%
2021/09/06	2	42.20	0	0.00	41.75	2	3,609	0.06%
2021/09/02	1	42.10	0	0.00	42.00	1	3,673	0.03%
2021/08/31	0	0.00	4	41.90	41.95	-4	3,691	-0.11%
2021/08/26	24	41.51	0	0.00	41.55	24	3,744	0.64%
2021/08/25	20	41.50	0	0.00	41.60	20	3,772	0.53%
2021/08/24	1	40.95	0	0.00	41.00	1	3,815	0.03%
2021/08/23	0	0.00	4	41.58	41.60	-4	3,820	-0.10%
2021/08/20	3	40.60	0	0.00	40.55	3	3,828	0.08%
2021/08/19	4	41.05	0	0.00	40.80	4	3,831	0.10%
2021/08/18	0	0.00	4	41.85	42.20	-4	3,841	-0.10%
2021/08/16	2	40.95	0	0.00	41.60	2	3,910	0.05%
2021/08/13	4	43.30	0	0.00	41.95	4	3,894	0.10%
2021/08/12	2	44.45	0	0.00	44.30	2	4,118	0.05%
2021/08/11	13	47.21	0	0.00	46.75	13	4,172	0.31%
2021/08/10	6	47.68	0	0.00	47.65	6	4,156	0.14%
2021/08/09	10	48.36	0	0.00	48.15	10	4,196	0.24%
2021/08/06	0	0.00	18	49.28	49.30	-18	4,195	-0.43%
2021/08/05	0	0.00	14	49.25	49.55	-14	4,156	-0.34%
2021/08/03	6	48.17	0	0.00	48.30	6	4,189	0.14%
2021/07/30	2	47.45	0	0.00	47.35	2	4,214	0.05%
2021/07/29	0	0.00	5	47.90	47.85	-5	4,246	-0.12%
2021/07/28	6	46.78	1	47.55	47.50	5	4,284	0.12%
2021/07/27	5	47.61	0	0.00	47.40	5	4,389	0.11%
2021/07/26	0	0.00	16	47.89	47.90	-16	4,476	-0.36%
2021/07/23	2	47.15	0	0.00	47.30	2	4,597	0.04%
2021/07/22	6	46.78	9	46.97	47.10	-3	4,676	-0.06%
2021/07/21	9	46.43	4	46.40	46.25	5	4,687	0.11%
2021/07/20	0	0.00	1	46.60	46.65	-1	4,682	-0.02%
2021/07/19	21	47.69	0	0.00	47.60	21	4,685	0.45%
2021/07/16	4	48.20	0	0.00	48.40	4	4,759	0.08%
2021/07/15	1	48.30	1	48.05	48.25	0	4,889	0.00%
2021/07/14	1	48.40	0	0.00	48.20	1	4,920	0.02%
2021/07/13	15	50.26	2	50.00	49.05	13	4,891	0.27%
2021/07/12	2	49.10	1	48.85	49.15	1	4,678	0.02%
2021/07/09	0	0.00	1	48.50	48.45	-1	4,617	-0.02%
2021/07/08	0	0.00	10	48.45	48.00	-10	4,671	-0.21%
2021/07/07	10	48.15	15	47.87	47.65	-5	4,704	-0.11%
2021/07/06	1	48.25	3	48.10	48.15	-2	4,780	-0.04%
2021/07/05	0	0.00	10	48.24	48.40	-10	5,033	-0.20%
2021/07/02	0	0.00	2	47.35	47.30	-2	5,123	-0.04%
2021/07/01	15	47.60	15	48.08	47.15	0	5,162	0.00%
2021/06/30	25	47.55	6	47.81	47.60	19	5,155	0.37%
2021/06/29	1	47.70	2	47.78	47.55	-1	5,173	-0.02%
2021/06/28	1	48.15	4	47.85	48.00	-3	5,210	-0.06%
2021/06/25	4	47.96	5	48.00	47.55	-1	5,209	-0.02%
2021/06/24	4	48.31	10	48.25	48.15	-6	5,229	-0.11%
2021/06/23	1	48.70	31	48.41	48.40	-30	5,236	-0.57%
2021/06/22	70	48.19	87	48.38	47.65	-17	5,254	-0.32%
2021/06/21	5	45.51	0	0.00	46.05	5	5,322	0.09%
2021/06/18	0	0.00	10	46.55	46.60	-10	5,441	-0.18%
2021/06/17	1	46.00	9	45.87	46.05	-8	5,455	-0.15%
2021/06/16	4	45.40	2	45.43	45.20	2	5,456	0.04%
2021/06/15	3	45.90	6	45.83	45.85	-3	5,487	-0.05%
2021/06/11	4	45.23	10	45.10	45.15	-6	5,528	-0.11%
2021/06/10	0	0.00	1.1	44.33	44.80	-1.1	5,529	-0.02%
2021/06/09	0	0.00	11	44.60	44.25	-11	5,598	-0.20%
2021/06/08	2	44.30	0	0.00	44.20	2	5,652	0.04%
2021/06/04	2	44.10	0	0.00	44.10	2	5,743	0.03%
2021/06/03	4	44.60	0	0.00	44.65	4	5,781	0.07%
2021/06/02	9	44.81	0	0.00	44.65	9	5,812	0.15%
2021/06/01	1	44.75	12	45.27	45.15	-11	5,826	-0.19%
2021/05/31	10	44.27	7	44.43	44.40	3	5,866	0.05%
2021/05/28	2	44.35	12	44.44	44.40	-10	5,942	-0.17%
2021/05/27	12	43.73	0	0.00	44.00	12	6,162	0.19%
2021/05/26	30	43.90	0	0.00	43.90	30	6,521	0.46%
2021/05/21	0	0.00	1	43.40	43.60	-1	6,773	-0.01%
2021/05/20	11	44.91	0	0.00	43.40	11	6,861	0.16%
2021/05/19	0	0.00	6	42.41	43.35	-6	6,619	-0.09%
2021/05/18	12	41.61	12	41.73	42.10	0	6,594	0.00%
2021/05/17	2	39.60	23	38.39	38.95	-21	6,581	-0.32%
2021/05/14	1	40.65	0	0.00	40.55	1	6,524	0.02%
2021/05/13	17	40.92	2	40.83	40.30	15	6,499	0.23%
2021/05/12	42	41.95	0.1	42.45	40.50	42	6,468	0.65%
2021/05/11	29.1	43.53	21	44.05	43.15	8.1	6,383	0.13%
2021/05/10	8	46.61	0	0.00	45.50	8	6,327	0.13%
2021/05/07	1	46.25	1	46.00	46.25	0	6,321	0.00%
2021/05/06	0.1	45.00	0	0.00	45.00	0.1	6,318	0.00%
2021/05/05	5	46.05	0	0.00	45.25	5	6,321	0.08%
2021/05/04	20	47.77	0	0.00	45.65	20	6,305	0.32%
2021/05/03	0	48.10	20	48.71	47.90	-20	6,201	-0.32%
2021/04/29	5	51.40	0	0.00	49.70	5	6,115	0.08%
2021/04/28	0	0.00	1	51.50	51.10	-1	6,010	-0.02%
2021/04/27	10	49.75	0	0.00	49.70	10	6,008	0.17%
2021/04/26	7	50.10	3	50.20	50.20	4	6,016	0.07%
2021/04/23	14	49.45	9	49.49	49.95	5	6,022	0.08%
2021/04/22	1	50.30	0	0.00	49.45	1	6,073	0.02%
2021/04/21	2	52.70	0	0.00	51.60	2	6,049	0.03%
2021/04/20	1	50.90	0	0.00	51.40	1	5,941	0.02%
2021/04/19	0	0.00	26	50.42	50.40	-26	5,948	-0.44%
2021/04/16	14	49.84	1	50.00	50.00	13	5,981	0.22%
2021/04/15	0	0.00	0.5	49.80	49.70	-0.5	5,993	-0.01%
2021/04/14	46	50.28	4	49.66	49.30	42	6,013	0.70%
2021/04/13	3	51.37	1.1	51.45	50.40	1.9	5,978	0.03%
2021/04/12	31	51.90	0	0.00	51.90	31	5,958	0.52%
2021/04/09	10.6	52.98	69	53.18	53.10	-58.4	5,898	-0.99%
2021/04/08	3	51.37	3	51.30	51.90	0	5,649	0.00%
2021/04/07	4	49.88	0	0.00	50.20	4	5,523	0.07%
2021/04/06	0	0.00	1	49.35	49.35	-1	5,523	-0.02%
2021/04/01	445	49.29	0	0.00	49.25	445	5,532	8.04%	大買/鉅額交易
2021/03/31	0	0.00	11	49.69	49.35	-11	5,526	-0.20%
2021/03/29	3	49.02	4	49.25	49.25	-1	5,489	-0.02%
2021/03/26	2	49.23	1	49.35	49.35	1	5,473	0.02%
2021/03/25	21	49.12	8	49.18	48.75	13	5,488	0.24%
2021/03/24	68	50.74	48	51.84	50.10	20	5,418	0.37%
2021/03/23	0	0.00	1	50.10	50.10	-1	5,105	-0.02%
2021/03/22	2	48.95	5	48.67	48.80	-3	4,990	-0.06%
2021/03/19	5	48.10	12	48.21	48.20	-7	5,002	-0.14%
2021/03/18	2	48.40	1	48.45	48.45	1	5,019	0.02%
2021/03/17	0	0.00	1	48.40	48.10	-1	5,086	-0.02%
2021/03/16	4	47.76	1	47.55	47.45	3	5,151	0.06%
2021/03/15	3	47.83	3	47.78	47.90	0	5,377	0.00%
2021/03/12	0	0.00	483	47.10	47.10	-483	5,348	-9.03%	大賣/鉅額交易
2021/03/11	2	46.80	2	46.58	46.75	0	5,456	0.00%
2021/03/10	0	0.00	1	46.50	46.45	-1	5,480	-0.02%
2021/03/09	0	0.00	19	45.79	46.20	-19	5,507	-0.34%
2021/03/08	0	0.00	1	46.50	46.05	-1	5,647	-0.02%
2021/03/05	13	46.30	11	46.20	46.10	2	5,728	0.03%
2021/03/04	1	46.30	23	46.38	46.60	-22	5,879	-0.37%
2021/03/03	2	46.18	2	46.38	46.30	0	5,918	0.00%
2021/03/02	19	46.94	2	46.65	46.10	17	5,904	0.29%
2021/02/26	44	46.51	65	46.07	46.20	-21	5,786	-0.36%
2021/02/25	2	45.20	0	0.00	45.55	2	5,606	0.04%
2021/02/24	6	45.75	3	45.70	45.35	3	5,603	0.05%
2021/02/23	0	0.00	6	45.54	45.30	-6	5,524	-0.11%
2021/02/22	15	44.97	1	44.60	44.80	14	5,452	0.26%
2021/02/19	0	0.00	4	44.18	44.20	-4	5,366	-0.07%
2021/02/18	0	0.00	3	43.80	43.80	-3	5,408	-0.06%
2021/02/17	2	43.15	22	43.06	43.10	-20	5,543	-0.36%
2021/02/05	2	42.05	0	0.00	42.15	2	5,587	0.04%
2021/02/04	394	42.30	0	0.00	42.25	394	5,677	6.94%	大買/鉅額交易
2021/02/03	81	42.30	5	42.40	42.40	76	5,774	1.32%
2021/02/01	0	0.00	5.3	41.73	41.55	-5.3	6,010	-0.09%
2021/01/29	5	41.35	0	0.00	41.30	5	6,148	0.08%
2021/01/28	5	42.00	1	42.15	42.00	4	6,151	0.07%
2021/01/27	13	42.70	25	42.98	42.50	-12	6,236	-0.19%
2021/01/26	26	42.29	0	0.00	41.80	26	6,609	0.39%
2021/01/25	0	0.00	1	42.20	42.30	-1	6,623	-0.02%
2021/01/22	10	41.70	0	0.00	41.80	10	6,615	0.15%
2021/01/21	11	42.05	0	0.00	41.25	11	6,639	0.17%
2021/01/20	4	41.95	0	0.00	41.65	4	6,698	0.06%
2021/01/19	15	43.51	2	43.78	43.45	13	6,623	0.20%
2021/01/18	27	42.48	0	0.00	42.85	27	6,626	0.41%
2021/01/15	1	43.40	1	44.10	43.30	0	6,674	0.00%
2021/01/14	10	44.05	20	44.50	44.50	-10	6,626	-0.15%
2021/01/13	10	43.70	1.1	43.73	43.70	8.9	6,588	0.13%
2021/01/11	0	0.00	1	44.45	44.30	-1	6,566	-0.02%
2021/01/08	3	43.90	48	44.04	43.80	-45	6,544	-0.69%
2021/01/07	0	0.00	4	43.73	43.80	-4	6,606	-0.06%
2021/01/06	3	44.15	3	43.30	43.40	0	6,616	0.00%
2021/01/05	1	44.05	3	44.17	44.15	-2	6,611	-0.03%
2021/01/04	0	0.00	1	43.50	43.60	-1	6,585	-0.02%
2020/12/31	10	43.60	0	0.00	43.35	10	6,580	0.15%
2020/12/30	1	43.10	5	43.35	43.30	-4	6,580	-0.06%
2020/12/29	8	43.09	0	0.00	43.05	8	6,593	0.12%
2020/12/24	1	43.45	0	0.00	43.45	1	6,514	0.02%
2020/12/22	9	43.38	0	0.00	42.90	9	6,618	0.14%
2020/12/18	1	44.00	0	0.00	44.10	1	6,650	0.02%
2020/12/16	0	0.00	0.1	44.90	44.80	-0.1	6,606	0.00%
2020/12/15	4	44.05	5	43.85	43.85	-1	6,726	-0.01%
2020/12/14	5	45.35	0	0.00	45.35	5	6,671	0.07%
2020/12/11	2.1	44.38	2	44.80	45.00	0.1	6,626	0.00%
2020/12/10	7	46.08	16	45.99	45.85	-9	6,549	-0.14%
2020/12/09	8	46.55	2	45.70	46.55	6	6,431	0.09%
2020/12/08	5	44.93	0	0.00	44.80	5	6,235	0.08%
2020/12/07	2	45.85	0	0.00	45.25	2	6,283	0.03%
2020/12/04	5	45.06	3	45.27	45.20	2	6,218	0.03%
2020/12/03	0	0.00	2	45.45	45.05	-2	6,188	-0.03%
2020/12/02	13	45.97	0	0.00	45.55	13	6,174	0.21%
2020/12/01	1	44.85	0	0.00	45.60	1	6,077	0.02%
2020/11/27	0	0.00	13	44.68	44.55	-13	6,023	-0.22%
2020/11/26	0	0.00	11	44.10	44.20	-11	6,021	-0.18%
2020/11/24	11.1	45.47	1	45.00	44.45	10.1	6,024	0.17%
2020/11/23	1	44.35	0	0.00	44.35	1	5,947	0.02%
2020/11/20	0	0.00	0.1	44.10	44.15	-0.1	5,967	0.00%
2020/11/17	1	43.60	4	43.70	43.40	-3	6,470	-0.05%
2020/11/16	2	43.83	2	43.73	43.85	0	6,809	0.00%
2020/11/13	0	0.00	1	43.20	43.20	-1	7,000	-0.01%
2020/11/12	1	42.80	1	43.10	42.70	0	7,850	0.00%
2020/11/11	1	42.45	9	42.57	42.95	-8	8,502	-0.09%
2020/11/10	2	41.90	3	42.48	42.40	-1	8,790	-0.01%
2020/11/06	0	0.00	6	42.00	41.75	-6	8,994	-0.07%
2020/11/05	5	40.85	1	40.90	40.90	4	8,920	0.04%
2020/11/04	1	40.65	1	41.05	41.00	0	8,951	0.00%
2020/11/03	35	42.12	33	42.06	41.10	2	8,923	0.02%
2020/10/30	1	39.25	0	0.00	39.15	1	8,664	0.01%
2020/10/29	6	39.00	5	39.40	39.70	1	8,671	0.01%
2020/10/28	2	39.75	0	0.00	39.80	2	8,670	0.02%
2020/10/23	0	0.00	29	41.02	41.05	-29	8,658	-0.33%
2020/10/22	1	41.65	2	42.20	41.45	-1	8,666	-0.01%
2020/10/21	2	41.75	3	42.00	41.85	-1	8,717	-0.01%
2020/10/15	1.1	41.12	2	42.05	41.50	-1	9,288	-0.01%
2020/10/14	1	40.45	2	40.60	40.65	-1	9,290	-0.01%
2020/10/08	1	40.85	0	0.00	40.95	1	9,977	0.01%
2020/10/06	0	0.00	5	40.28	40.20	-5	10,697	-0.05%
2020/09/30	0	0.00	5	39.00	39.20	-5	11,182	-0.04%
2020/09/29	1	38.70	0	0.00	38.95	1	11,398	0.01%
2020/09/28	4	38.76	0	0.00	39.05	4	11,633	0.03%
2020/09/25	5	38.10	0	0.00	38.05	5	12,069	0.04%
2020/09/24	4	39.93	0	0.00	39.75	4	12,326	0.03%
2020/09/23	1	41.35	0	0.00	41.50	1	12,635	0.01%
2020/09/22	8	41.88	0	0.00	41.65	8	12,801	0.06%
2020/09/21	4	42.86	20	42.80	42.75	-16	12,838	-0.12%
2020/09/18	20	43.28	0.1	43.60	43.60	20	12,859	0.16%
2020/09/17	1	42.50	8	42.53	42.55	-7	12,775	-0.05%
2020/09/16	1	42.05	0	0.00	42.05	1	12,830	0.01%
2020/09/15	2	41.93	0	0.00	41.85	2	12,858	0.02%
2020/09/14	1	41.75	0	0.00	41.85	1	12,907	0.01%
2020/09/11	5	41.71	4	42.09	41.30	1	12,902	0.01%
2020/09/10	21	42.92	11	43.28	42.25	10	12,834	0.08%
2020/09/09	10	41.93	0	0.00	42.20	10	12,751	0.08%
2020/09/08	2	43.20	2	43.28	43.05	0	12,663	0.00%
2020/09/07	20	44.00	12	44.67	43.50	8	12,664	0.06%
2020/09/04	14	44.34	7	44.89	44.45	7	12,725	0.06%
2020/09/03	4	45.28	11	44.95	45.15	-7	12,660	-0.06%
2020/09/02	5	44.80	8	44.87	44.60	-3	12,555	-0.02%
2020/09/01	7	43.84	3	44.15	44.20	4	12,478	0.03%
2020/08/31	3	43.73	6	44.03	43.55	-3	12,403	-0.02%
2020/08/28	0	0.00	1	42.80	43.50	-1	12,488	-0.01%
2020/08/27	5	43.36	25	43.10	43.20	-20	12,500	-0.16%
2020/08/26	15	44.27	0	0.00	44.10	15	12,464	0.12%
2020/08/25	5	44.55	5	45.10	44.75	0	12,496	0.00%
2020/08/24	15	44.96	23	45.31	44.60	-8	12,612	-0.06%
2020/08/21	35	44.05	21	44.21	43.95	14	12,397	0.11%
2020/08/20	4	43.38	16	44.89	43.35	-12	12,262	-0.10%
2020/08/19	18	48.49	35	48.82	48.15	-17	11,877	-0.14%
2020/08/18	34	49.08	10	49.85	48.15	24	11,533	0.21%
2020/08/17	31	48.39	35	47.29	49.65	-4	10,644	-0.04%
2020/08/14	0	0.00	2	44.15	45.15	-2	9,929	-0.02%
2020/08/13	1	43.90	0	0.00	42.35	1	9,575	0.01%
2020/08/12	3	44.30	0	0.00	44.15	3	9,310	0.03%
2020/08/11	1	44.05	1	42.55	42.55	0	9,225	0.00%
2020/08/10	1	43.75	1	43.90	43.95	0	9,200	0.00%
2020/08/06	2	43.08	7	42.89	42.75	-5	9,272	-0.05%
2020/08/05	3.1	42.85	7	43.45	43.30	-3.9	9,427	-0.04%
2020/08/04	0	0.00	3	41.95	42.00	-3	9,637	-0.03%
2020/08/03	1	41.80	0	0.00	41.80	1	9,662	0.01%
2020/07/31	0	0.00	10	41.56	41.80	-10	9,656	-0.10%
2020/07/30	4	41.25	0	0.00	41.25	4	9,670	0.04%
2020/07/29	4	40.90	2	41.00	41.15	2	9,659	0.02%
2020/07/28	11	41.45	7	40.05	40.15	4	9,660	0.04%
2020/07/27	4	42.23	0	0.00	41.55	4	9,672	0.04%
2020/07/24	5	43.34	2	43.53	42.80	3	9,622	0.03%
2020/07/23	0	0.00	21	44.80	45.00	-21	9,561	-0.22%
2020/07/22	5	45.35	4	45.24	45.40	1	9,399	0.01%
2020/07/21	2	45.85	2	46.30	45.25	0	9,255	0.00%
2020/07/20	3	45.43	1	46.00	45.30	2	9,126	0.02%
2020/07/17	22	46.86	6	46.86	45.25	16	9,072	0.18%
2020/07/16	7	45.59	4	45.74	45.75	3	8,704	0.03%
2020/07/15	8	45.34	3	45.08	45.00	5	8,611	0.06%
2020/07/14	1	44.50	0	0.00	45.10	1	8,533	0.01%
2020/07/13	2	46.15	3	46.00	46.35	-1	8,375	-0.01%
2020/07/10	1	43.70	1	43.70	43.00	0	7,946	0.00%
2020/07/09	3	45.33	1	44.95	44.50	2	7,828	0.03%
2020/07/08	0	0.00	9	44.59	45.45	-9	7,619	-0.12%
2020/07/07	3	44.02	4	44.26	44.10	-1	7,491	-0.01%
2020/07/06	83	44.82	26	44.84	45.00	57	7,417	0.77%
2020/07/03	1	41.95	6	42.69	43.00	-5	7,059	-0.07%
2020/07/02	8	41.51	13	41.27	41.90	-5	6,805	-0.07%
2020/07/01	8	39.17	11	39.93	39.80	-3	6,455	-0.05%
2020/06/30	5	39.10	0	0.00	38.80	5	6,322	0.08%
2020/06/24	2	39.13	3	39.22	39.15	-1	6,262	-0.02%
2020/06/22	0	0.00	1	38.35	38.45	-1	6,299	-0.02%
2020/06/19	1	39.10	10	38.73	39.10	-9	6,389	-0.14%
2020/06/18	1	38.45	1	38.10	38.05	0	6,387	0.00%
2020/06/15	1	37.50	0	0.00	36.95	1	6,711	0.01%
2020/06/11	1	39.50	0	0.00	38.45	1	6,803	0.01%
2020/06/10	0	0.00	3	38.90	38.75	-3	6,737	-0.04%
2020/06/04	3	39.43	0	0.00	39.30	3	7,013	0.04%
2020/06/03	1	38.90	6.4	38.91	39.00	-5.4	6,890	-0.08%
2020/06/02	3	38.65	1	38.55	38.55	2	6,857	0.03%
2020/06/01	6	38.79	7	38.87	38.95	-1	6,885	-0.01%
2020/05/29	7	38.16	21	38.10	38.75	-14	7,206	-0.19%
2020/05/28	20	37.70	1	37.60	37.50	19	7,077	0.27%
2020/05/27	5	36.50	1	36.65	37.40	4	7,029	0.06%
2020/05/20	0	0.00	4	36.58	36.60	-4	6,948	-0.06%
2020/05/19	1	36.85	4	36.80	36.85	-3	6,921	-0.04%
2020/05/15	1	37.85	0	0.00	37.60	1	6,813	0.01%
2020/05/14	11	38.63	16	38.18	37.65	-5	6,773	-0.07%
2020/05/13	4	39.29	2.1	39.52	39.05	1.9	6,663	0.03%
2020/05/12	15	40.05	2.1	40.04	39.70	12.9	6,607	0.20%
2020/05/11	14.1	40.78	5	40.68	41.10	9.1	6,463	0.14%
2020/05/08	1	38.80	1	39.30	38.80	0	6,140	0.00%
2020/05/07	1	38.60	1	38.90	38.85	0	6,126	0.00%
2020/05/05	0	0.00	10	39.00	38.80	-10	6,120	-0.16%
2020/05/04	0	0.00	10	39.00	39.00	-10	6,133	-0.16%
2020/04/29	0	0.00	2	38.90	38.90	-2	6,134	-0.03%
2020/04/24	1	39.40	6	39.18	39.05	-5	6,160	-0.08%
2020/04/23	11	39.67	6	39.33	39.20	5	6,150	0.08%
2020/04/22	0	0.00	2	39.15	39.35	-2	6,099	-0.03%
2020/04/21	2	38.60	0	0.00	38.15	2	6,082	0.03%
2020/04/20	0	0.00	1	40.00	39.60	-1	6,081	-0.02%
2020/04/17	3	39.78	0	0.00	39.45	3	6,056	0.05%
2020/04/15	7	40.19	18.1	40.22	39.90	-11.1	5,908	-0.19%
2020/04/14	13	39.75	1	39.85	39.80	12	5,819	0.21%
2020/04/13	6	39.51	10	39.78	39.60	-4	5,773	-0.07%
2020/04/10	2	38.65	2	39.20	39.00	0	5,704	0.00%
2020/04/09	0	0.00	1	38.70	38.60	-1	5,704	-0.02%
2020/04/08	1	37.25	0	0.00	37.60	1	5,578	0.02%
2020/04/07	1	35.55	2	36.03	36.60	-1	5,546	-0.02%
2020/04/06	1	34.25	0	0.00	34.50	1	5,576	0.02%
2020/03/30	1	33.00	0	0.00	33.20	1	5,552	0.02%
2020/03/26	6	31.70	0	0.00	32.90	6	5,468	0.11%
2020/03/24	1	28.50	2	28.55	29.00	-1	5,227	-0.02%
2020/03/23	1	26.85	2	26.48	26.40	-1	5,163	-0.02%
2020/03/20	1	30.15	2	30.15	28.00	-1	5,115	-0.02%
2020/03/19	0	0.00	2	27.60	27.45	-2	4,974	-0.04%
2020/03/18	3	30.90	2	30.95	30.40	1	4,854	0.02%
2020/03/17	1	31.40	11	31.10	30.50	-10	4,809	-0.21%
2020/03/16	2	32.85	0	0.00	31.55	2	4,763	0.04%
2020/03/13	0	0.00	26	32.44	33.15	-26	4,720	-0.55%
2020/03/12	2	35.50	1	35.40	35.40	1	4,616	0.02%
2020/03/11	2	38.65	1	38.35	38.30	1	4,541	0.02%
2020/03/10	1	38.05	1	38.85	39.50	0	4,507	0.00%
2020/03/06	2	41.30	0	0.00	41.05	2	4,384	0.05%
2020/03/05	10	41.85	2	41.88	41.70	8	4,371	0.18%
2020/03/04	19	41.57	14	41.87	41.50	5	4,306	0.12%
2020/03/03	8	39.26	3	40.40	40.40	5	3,901	0.13%
2020/03/02	2	36.13	0	0.00	36.75	2	3,833	0.05%
2020/02/24	0	0.00	5	38.10	38.25	-5	3,975	-0.13%
2020/02/12	1	39.50	0	0.00	39.65	1	5,443	0.02%
2020/02/11	1	38.90	0	0.00	38.70	1	5,693	0.02%
2020/02/10	10	37.88	4	38.13	38.00	6	5,705	0.11%
2020/02/07	0	0.00	1	38.50	38.30	-1	5,756	-0.02%
2020/02/03	1	35.00	1	34.70	36.15	0	5,972	0.00%
2020/01/30	6	38.89	0	0.00	38.70	6	6,083	0.10%
2020/01/17	5	43.25	0	0.00	42.90	5	6,147	0.08%
2020/01/16	2	43.00	2	43.00	43.00	0	6,220	0.00%
2020/01/14	2	43.60	1	43.55	43.30	1	6,726	0.01%
2020/01/13	4	42.76	0	0.00	42.65	4	6,791	0.06%
2020/01/10	1	41.55	0	0.00	41.55	1	6,861	0.01%
2020/01/09	10	42.00	0	0.00	41.70	10	7,085	0.14%
2020/01/07	5	41.90	0	0.00	41.80	5	7,462	0.07%
2020/01/06	0	0.00	0	42.40	42.30	0	7,520	0.00%
2020/01/02	0	0.00	1	44.20	43.95	-1	7,537	-0.01%
2019/12/31	4	43.84	102	44.00	43.90	-98	7,530	-1.30%	大賣/
2019/12/30	2	43.45	15	42.80	43.80	-13	7,526	-0.17%
2019/12/27	2	42.35	15	42.58	42.40	-13	7,456	-0.17%
2019/12/26	0	0.00	2	43.18	42.45	-2	7,499	-0.03%
2019/12/25	12	43.15	20	43.34	43.40	-8	7,535	-0.11%
2019/12/24	1	42.85	3	42.77	43.00	-2	7,682	-0.03%
2019/12/19	2	42.10	0	0.00	42.15	2	8,822	0.02%
2019/12/18	0	0.00	2	42.45	42.05	-2	9,315	-0.02%
2019/12/17	7	42.38	1	42.50	42.50	6	9,478	0.06%
2019/12/16	2	42.25	0	0.00	42.30	2	9,664	0.02%
2019/12/13	100	41.81	1	42.20	41.85	99	9,674	1.02%
2019/12/09	0	0.00	20	42.10	42.05	-20	9,701	-0.21%
2019/12/04	1	42.25	6	42.10	42.10	-5	9,785	-0.05%
2019/12/02	3	42.12	0	0.00	42.10	3	9,907	0.03%
2019/11/29	6	43.24	6	43.32	43.10	0	9,912	0.00%
2019/11/28	3	43.92	1	44.05	43.60	2	9,973	0.02%
2019/11/27	2	44.03	1	43.95	44.00	1	10,066	0.01%
2019/11/26	3	44.05	3	43.88	43.80	0	10,142	0.00%
2019/11/20	1	44.50	1	43.51	43.60	0	10,174	0.00%
2019/11/18	1	45.50	0	0.00	45.45	1	10,285	0.01%
2019/11/15	0	0.00	3	45.45	45.15	-3	10,529	-0.03%
2019/11/14	0	0.00	3.1	46.22	44.60	-3.1	10,787	-0.03%
2019/11/13	4	45.48	0	0.00	45.00	4	10,608	0.04%
2019/11/12	15	45.58	15	46.14	46.15	0	10,685	0.00%
2019/11/11	6	45.63	2	45.00	46.20	4	10,689	0.04%
2019/11/08	7	45.24	7	45.59	45.80	0	10,661	0.00%
2019/11/06	2	43.90	0	0.00	43.90	2	10,756	0.02%
2019/11/04	1	44.90	2	44.65	44.55	-1	10,889	-0.01%
2019/10/31	2	45.45	0	0.00	44.65	2	11,096	0.02%
2019/10/29	1	44.05	8	43.74	43.90	-7	11,419	-0.06%
2019/10/28	1	43.20	1	43.35	44.45	0	11,889	0.00%
2019/10/25	22	44.23	0	0.00	44.00	22	12,331	0.18%
2019/10/24	3	44.35	3	44.35	44.50	0	12,331	0.00%
2019/10/23	5	46.20	5	43.75	44.25	0	12,367	0.00%
2019/10/22	0	0.00	1	44.90	44.65	-1	12,109	-0.01%
2019/10/21	13	44.69	3	44.37	44.15	10	12,029	0.08%
2019/10/18	3	43.95	17	43.99	44.25	-14	11,964	-0.12%
2019/10/17	6	43.35	33	43.93	43.95	-27	11,898	-0.23%
2019/10/16	16	42.91	0	0.00	43.05	16	11,706	0.14%
2019/10/15	18	42.36	29	42.76	43.00	-11	11,656	-0.09%
2019/10/14	5	40.99	27	41.14	41.05	-22	11,486	-0.19%
2019/10/09	4	39.80	1	40.05	40.00	3	11,506	0.03%
2019/10/08	4	40.65	0	0.00	39.40	4	11,470	0.03%
2019/10/07	6	40.73	1	40.70	40.50	5	11,391	0.04%
2019/10/03	10	41.10	11	40.97	40.95	-1	11,301	-0.01%
2019/10/02	5	41.15	0	0.00	41.50	5	11,253	0.04%
2019/10/01	4	41.30	2	41.25	40.80	2	11,251	0.02%
2019/09/27	18	41.53	0	0.00	40.75	18	11,202	0.16%
2019/09/26	24	43.72	24	43.00	42.90	0	11,061	0.00%
2019/09/25	16	43.80	2	43.21	44.40	14	10,781	0.13%
2019/09/24	17	44.28	11	44.02	42.30	6	10,420	0.06%
2019/09/23	22	42.45	35	42.29	43.00	-13	9,990	-0.13%
2019/09/20	7	40.69	3	40.47	40.50	4	9,512	0.04%
2019/09/19	27	40.37	32.6	40.64	40.90	-5.6	9,340	-0.06%
2019/09/18	3	39.40	20	39.38	39.30	-17	9,139	-0.19%
2019/09/17	0	0.00	3	39.58	39.65	-3	9,184	-0.03%
2019/09/16	25	38.88	0	0.00	38.95	25	9,198	0.27%
2019/09/11	0	0.00	11	38.49	38.30	-11	9,336	-0.12%
2019/09/10	1	38.60	0	0.00	38.45	1	9,456	0.01%
2019/09/06	2	39.80	1	40.30	39.85	1	9,703	0.01%
2019/09/05	1	40.60	9	40.44	40.20	-8	9,706	-0.08%
2019/09/04	0	0.00	20	39.40	39.45	-20	9,843	-0.20%
2019/09/03	13	39.68	2	39.53	39.25	11	9,840	0.11%
2019/09/02	15	39.92	4.2	39.99	40.00	10.8	9,811	0.11%
2019/08/30	3	39.43	3	40.05	39.30	0	9,798	0.00%
2019/08/28	0	0.00	1	38.40	38.40	-1	9,662	-0.01%
2019/08/26	3	39.32	2	38.98	38.85	1	9,759	0.01%
2019/08/22	3	40.35	0	0.00	40.25	3	9,635	0.03%
2019/08/21	0	0.00	5	40.95	40.40	-5	9,495	-0.05%
2019/08/20	10	41.00	0	0.00	40.95	10	9,382	0.11%
2019/08/19	9	42.11	16	41.53	42.10	-7	9,110	-0.08%
2019/08/16	15	39.56	1	39.40	39.40	14	8,779	0.16%
2019/08/15	2	38.73	15	39.63	39.30	-13	8,662	-0.15%
2019/08/14	27	38.61	32.1	38.63	38.85	-5.1	8,454	-0.06%
2019/08/13	24	38.18	9	38.74	38.15	15	8,299	0.18%
2019/08/12	1	37.70	25	38.20	38.25	-24	8,147	-0.29%
2019/08/08	26	37.47	1	37.15	37.45	25	8,101	0.31%
2019/08/07	1	36.55	2	36.05	35.80	-1	7,973	-0.01%
2019/08/06	1	35.55	1	36.20	36.50	0	7,923	0.00%
2019/08/05	7	35.79	3	36.77	35.50	4	7,981	0.05%
2019/08/02	11	36.75	12	36.13	36.10	-1	8,069	-0.01%
2019/08/01	48	39.09	6	38.73	37.80	42	7,916	0.53%
2019/07/31	10	37.89	16	37.54	37.60	-6	7,619	-0.08%
2019/07/29	6	38.78	8	39.22	40.10	-2	7,321	-0.03%
2019/07/26	6	37.79	21.1	37.40	38.00	-15.1	6,850	-0.22%
2019/07/25	3	34.88	12	35.20	35.20	-9	6,447	-0.14%
2019/07/24	6	34.64	0	0.00	34.70	6	6,379	0.09%
2019/07/23	0	0.00	2	34.00	33.95	-2	6,406	-0.03%
2019/07/22	1	32.50	2	32.55	32.60	-1	6,385	-0.02%
2019/07/19	1	32.00	2	32.35	32.65	-1	6,510	-0.02%
2019/07/17	0.1	31.95	0	0.00	31.90	0.1	6,756	0.00%
2019/07/15	6	32.40	1	32.65	32.65	5	7,539	0.07%
2019/07/12	0	0.00	5	32.15	32.75	-5	7,870	-0.06%
2019/07/11	2	31.95	45	31.96	31.80	-43	8,403	-0.51%
2019/07/09	0	0.00	1	31.95	31.70	-1	8,744	-0.01%
2019/07/08	4	32.00	0	0.00	31.90	4	8,879	0.05%
2019/07/05	4	32.38	0	0.00	32.15	4	8,917	0.04%
2019/07/04	0	0.00	6	32.06	32.10	-6	8,912	-0.07%
2019/07/03	1	31.85	5	31.65	31.70	-4	8,946	-0.04%
2019/07/02	15	32.38	0	0.00	31.90	15	8,987	0.17%
2019/07/01	0	0.00	2	31.75	31.80	-2	8,977	-0.02%
2019/06/28	5	31.20	30	31.15	31.05	-25	8,994	-0.28%
2019/06/27	2	31.30	0	0.00	31.40	2	9,042	0.02%
2019/06/26	0	0.00	1	30.95	30.95	-1	9,017	-0.01%
2019/06/21	0	0.00	10	31.21	30.90	-10	9,083	-0.11%
2019/06/20	2	31.73	5	32.05	31.55	-3	9,042	-0.03%
2019/06/19	0	0.00	5	31.55	31.35	-5	9,019	-0.06%
2019/06/18	11	31.61	0	0.00	30.90	11	9,012	0.12%
2019/06/17	3	31.57	2	31.60	31.65	1	8,960	0.01%
2019/06/14	2	30.90	0	0.00	31.70	2	8,869	0.02%
2019/06/13	37	31.42	13	30.97	30.30	24	8,784	0.27%
2019/06/12	10	30.75	1	30.90	30.95	9	8,635	0.10%
2019/06/11	3	31.10	0	0.00	30.90	3	8,568	0.04%
2019/06/10	0	0.00	1	29.50	29.70	-1	8,327	-0.01%
2019/06/04	2	29.63	3	29.67	29.45	-1	8,333	-0.01%
2019/06/03	1	29.20	2	29.25	29.30	-1	8,318	-0.01%
2019/05/31	8	29.51	0	0.00	29.50	8	8,284	0.10%
2019/05/30	13	28.97	2	29.10	29.10	11	8,178	0.13%
2019/05/28	0	0.00	2	28.25	28.20	-2	8,087	-0.02%
2019/05/27	1	28.35	0	0.00	28.40	1	8,120	0.01%
2019/05/24	1	29.00	2	28.75	28.80	-1	8,229	-0.01%
2019/05/22	0	0.00	2	29.25	29.30	-2	8,768	-0.02%
2019/05/21	2	28.33	4	27.80	28.35	-2	8,744	-0.02%
2019/05/20	41	29.50	0	0.00	28.80	41	8,639	0.47%
2019/05/16	1	29.60	1	30.00	29.65	0	8,642	0.00%
2019/05/15	0	0.00	78	30.44	30.40	-78	8,664	-0.90%
2019/05/14	22	29.37	1	28.10	29.40	21	8,779	0.24%
2019/05/13	3	29.02	0	0.00	28.80	3	8,781	0.03%
2019/05/10	56	30.11	11	29.27	29.30	45	8,700	0.52%
2019/05/09	6	30.11	0	0.00	29.85	6	8,496	0.07%
2019/05/06	7	31.55	0	0.00	31.20	7	8,176	0.09%
2019/05/03	1	32.15	0	0.00	32.20	1	8,101	0.01%
2019/05/02	2	32.00	0	0.00	31.65	2	8,021	0.02%
2019/04/29	3	32.23	3	32.75	32.50	0	7,864	0.00%
2019/04/26	2	32.10	5	32.05	31.95	-3	7,719	-0.04%
2019/04/25	3	32.73	0	0.00	33.00	3	7,569	0.04%
2019/04/24	13	34.23	0	0.00	33.40	13	7,424	0.18%
2019/04/23	2	33.55	7	33.95	34.05	-5	7,217	-0.07%
2019/04/22	2	34.20	32	34.37	34.90	-30	7,052	-0.43%
2019/04/19	47	32.66	69	32.85	33.90	-22	6,699	-0.33%
2019/04/18	30	31.83	5	31.86	31.05	25	6,335	0.39%
2019/04/17	7	31.01	9	30.71	30.90	-2	5,978	-0.03%
2019/04/16	2	29.10	0	0.00	29.10	2	5,326	0.04%
2019/04/15	12	28.77	3	29.35	29.05	9	5,228	0.17%
2019/04/12	3	27.75	7	28.39	28.55	-4	4,942	-0.08%
2019/04/11	2	27.90	0	0.00	27.40	2	4,789	0.04%
2019/04/10	2	28.00	0	0.00	27.75	2	4,728	0.04%
2019/04/09	0	0.00	2	28.10	28.15	-2	4,694	-0.04%
2019/04/08	3	27.92	3	28.07	27.60	0	4,598	0.00%
2019/04/03	0	0.00	2	27.35	27.55	-2	4,525	-0.04%
2019/04/02	0	0.00	5	27.40	27.30	-5	4,451	-0.11%
2019/04/01	2	26.75	0	0.00	26.85	2	4,335	0.05%
2019/03/26	1	27.10	0	0.00	26.70	1	4,252	0.02%
2019/03/21	0	0.00	7	27.50	27.60	-7	4,118	-0.17%
2019/03/19	1	26.90	0	0.00	26.70	1	4,115	0.02%
2019/03/14	0	0.00	7	26.20	26.10	-7	4,034	-0.17%
2019/03/13	0	0.00	4	26.20	26.35	-4	4,123	-0.10%
2019/03/12	7	26.30	3	26.30	26.15	4	4,166	0.10%
2019/03/11	4	25.96	4	25.94	26.05	0	4,319	0.00%
2019/03/08	5	25.60	0	0.00	25.90	5	4,399	0.11%
2019/03/07	5	26.75	0	0.00	26.25	5	4,515	0.11%
2019/03/05	2	27.10	0	0.00	26.80	2	4,631	0.04%
2019/03/04	1	27.00	10	27.05	27.20	-9	4,629	-0.19%
2019/02/27	12	27.07	16	27.17	26.95	-4	4,627	-0.09%
2019/02/26	18	27.96	9	28.11	27.55	9	4,598	0.20%
2019/02/25	8	28.08	2	28.35	28.00	6	4,602	0.13%
2019/02/22	55	28.40	53	28.58	27.90	2	4,499	0.04%
2019/02/21	9	27.05	0	0.00	28.10	9	4,163	0.22%
2019/02/18	0	0.00	4	26.23	26.20	-4	3,985	-0.10%
2019/02/15	1	25.75	1	25.40	25.70	0	3,985	0.00%
2019/02/14	5	26.20	5.1	26.05	26.10	-0.1	3,947	0.00%
2019/02/13	41	25.76	46	26.18	26.15	-5	3,840	-0.13%
2019/02/12	0	0.00	4	24.73	25.20	-4	3,643	-0.11%
2019/01/29	3	23.95	0	0.00	23.90	3	3,777	0.08%
2019/01/18	0	0.00	3	23.90	23.90	-3	4,541	-0.07%
2019/01/16	0	0.00	11	24.06	24.00	-11	4,647	-0.24%
2019/01/11	4	24.11	0	0.00	23.85	4	4,732	0.08%
2019/01/10	16	24.49	6	24.55	24.30	10	4,712	0.21%
2019/01/09	1	23.70	2	23.60	23.70	-1	4,626	-0.02%
2019/01/02	1	22.85	0	0.00	22.70	1	4,774	0.02%
2018/12/27	0	0.00	1	23.15	22.95	-1	5,018	-0.02%
2018/12/20	2	23.70	0	0.00	23.05	2	5,091	0.04%
2018/12/19	2	24.03	0	0.00	23.80	2	5,067	0.04%
2018/12/18	0	0.00	5	24.17	23.90	-5	5,102	-0.10%
2018/12/17	2	24.35	2	24.50	24.50	0	5,194	0.00%
2018/12/13	3	24.37	4	24.78	24.30	-1	5,184	-0.02%
2018/12/12	2	24.35	2	24.65	24.60	0	5,146	0.00%
2018/12/10	2	24.25	0	0.00	24.10	2	5,198	0.04%
2018/12/07	10	24.84	1	24.80	24.75	9	5,196	0.17%
2018/12/06	0	0.00	1	24.15	24.05	-1	5,199	-0.02%
2018/12/04	6	25.93	6	26.23	25.85	0	5,252	0.00%
2018/12/03	6	25.92	12	25.62	25.65	-6	5,211	-0.12%
2018/11/30	10	24.41	13	24.59	24.65	-3	5,075	-0.06%
2018/11/29	3	23.95	5	24.25	23.85	-2	4,932	-0.04%
2018/11/28	4	23.78	0	0.00	23.85	4	4,935	0.08%
2018/11/27	1	23.60	0	0.00	23.55	1	4,931	0.02%
2018/11/26	1	23.40	5	23.40	23.40	-4	5,035	-0.08%
2018/11/23	0	0.00	4	23.25	23.30	-4	5,149	-0.08%
2018/11/22	4	24.20	0	0.00	23.40	4	5,337	0.07%
2018/11/19	0	0.00	3	23.70	23.70	-3	6,020	-0.05%
2018/11/16	3	23.65	3	23.90	23.40	0	6,028	0.00%
2018/11/15	2	23.20	4	23.45	23.45	-2	5,927	-0.03%
2018/11/14	6	23.23	10	23.63	23.50	-4	5,954	-0.07%
2018/11/12	4	23.25	6	22.85	22.85	-2	6,002	-0.03%
2018/11/08	3	23.25	0	0.00	23.00	3	6,121	0.05%
2018/11/07	2	22.80	4	23.20	23.45	-2	6,081	-0.03%
2018/11/05	10	23.09	6	23.00	23.30	4	6,068	0.07%
2018/11/02	23	24.10	5	24.25	23.40	18	6,019	0.30%
2018/11/01	4	21.93	2	22.30	22.45	2	5,798	0.03%
2018/10/31	0	0.00	2	21.28	21.10	-2	5,804	-0.03%
2018/10/29	0	0.00	2	19.88	20.70	-2	5,917	-0.03%
2018/10/26	1	19.35	1	19.75	19.50	0	5,994	0.00%
2018/10/25	3	19.15	2	19.15	19.05	1	6,049	0.02%
2018/10/19	0	0.00	4	20.74	20.90	-4	6,444	-0.06%
2018/10/18	0	0.00	1	21.55	21.50	-1	6,626	-0.02%
2018/10/17	0	0.00	1	21.80	21.50	-1	6,694	-0.01%
2018/10/15	5	21.14	5	20.85	20.85	0	6,739	0.00%
2018/10/05	4	23.15	2	23.15	23.15	2	7,080	0.03%
2018/10/04	2	25.85	0	0.00	25.65	2	7,035	0.03%
2018/10/02	0	0.00	2	26.35	25.90	-2	7,117	-0.03%
2018/10/01	0	0.00	3	26.08	26.10	-3	7,204	-0.04%
2018/09/28	3	25.97	3	26.10	26.15	0	7,440	0.00%
2018/09/26	3	26.55	0	0.00	26.45	3	7,871	0.04%
2018/09/25	1	26.50	0	0.00	26.55	1	8,826	0.01%
2018/09/21	5	27.00	11	26.78	26.90	-6	9,259	-0.06%
2018/09/18	2	25.70	0	0.00	25.70	2	9,513	0.02%
2018/09/17	3	26.67	0	0.00	26.55	3	9,530	0.03%
2018/09/11	1	26.30	0	0.00	26.25	1	9,675	0.01%
2018/09/10	0	0.00	2	26.45	25.25	-2	9,667	-0.02%
2018/09/06	0	0.00	2	29.30	28.80	-2	9,571	-0.02%
2018/09/05	0	0.00	10	29.30	28.90	-10	9,621	-0.10%
2018/09/03	0	0.00	4	29.25	28.80	-4	9,749	-0.04%
2018/08/31	2	29.63	1	29.95	29.95	1	9,765	0.01%
2018/08/29	7	29.28	8	29.76	29.70	-1	10,391	-0.01%
2018/08/28	11	29.53	15	29.57	28.55	-4	10,290	-0.04%
2018/08/27	0	0.00	3	29.20	29.20	-3	9,920	-0.03%
2018/08/21	1	26.15	0	0.00	26.10	1	10,782	0.01%
2018/08/16	3	27.27	1	27.25	27.30	2	12,388	0.02%
2018/08/13	0	0.00	5	26.45	26.20	-5	13,082	-0.04%
2018/08/10	1	28.50	2	28.23	28.15	-1	13,043	-0.01%
2018/08/09	1	28.75	0	0.00	28.85	1	13,139	0.01%
2018/08/08	2	29.18	1	28.55	28.55	1	13,262	0.01%
2018/08/03	0	0.00	4	28.31	28.10	-4	13,489	-0.03%
2018/08/02	6	28.27	0	0.00	27.85	6	13,499	0.04%
2018/08/01	3	28.30	3	28.80	28.75	0	13,583	0.00%
2018/07/31	3	28.77	3	28.58	28.75	0	13,850	0.00%
2018/07/30	4	28.69	0	0.00	28.50	4	13,957	0.03%
2018/07/27	8	29.22	7	29.18	29.50	1	13,909	0.01%
2018/07/26	4	29.34	3	29.57	29.55	1	13,809	0.01%
2018/07/25	2	28.00	2	28.40	28.60	0	13,605	0.00%
2018/07/24	0	0.00	2	27.05	27.30	-2	13,400	-0.01%
2018/07/20	0	0.00	1	25.40	25.45	-1	13,244	-0.01%
2018/07/19	1	26.20	0	0.00	26.25	1	13,169	0.01%
2018/07/18	3	26.72	21	26.87	26.30	-18	13,140	-0.14%
2018/07/17	14	28.60	23	28.08	28.35	-9	12,987	-0.07%
2018/07/16	0	0.00	1	27.95	27.95	-1	12,827	-0.01%
2018/07/13	4.5	29.24	3	28.80	28.70	1.5	12,747	0.01%
2018/07/12	1	28.50	7	28.99	29.70	-6	12,715	-0.05%
2018/07/11	1	29.15	0	0.00	28.55	1	12,623	0.01%
2018/07/10	1	29.00	10	28.98	29.00	-9	12,559	-0.07%
2018/07/09	11	29.02	13	29.08	28.75	-2	12,554	-0.02%
2018/07/06	3	30.58	8	28.87	28.95	-5	12,464	-0.04%
2018/07/05	11	31.83	4	29.66	29.80	7	12,239	0.06%
2018/07/04	18	32.12	10	31.99	32.00	8	12,022	0.07%
2018/07/03	79.5	34.12	136	33.97	31.40	-56.5	11,762	-0.48%	大賣/
2018/07/02	76	31.75	18	32.68	33.05	58	10,803	0.54%
2018/06/29	0	0.00	1	30.20	30.05	-1	10,327	-0.01%
2018/06/28	2	28.70	0	0.00	28.10	2	10,164	0.02%
2018/06/27	2	29.80	7	29.16	28.70	-5	10,090	-0.05%
2018/06/26	2	28.78	2	29.08	29.20	0	9,925	0.00%
2018/06/22	1	29.25	0	0.00	28.75	1	9,839	0.01%
2018/06/21	7	30.24	13	30.06	30.20	-6	9,781	-0.06%
2018/06/20	1	27.85	5	27.96	28.00	-4	9,678	-0.04%
2018/06/19	0	0.00	3	29.37	29.30	-3	9,551	-0.03%
2018/06/14	10	30.87	10	31.24	30.40	0	9,442	0.00%
2018/06/13	9	30.25	13	30.31	30.55	-4	9,329	-0.04%
2018/06/12	3	30.47	0	0.00	30.10	3	9,261	0.03%
2018/06/11	7	31.12	2	31.40	31.15	5	9,137	0.05%
2018/06/08	10	30.55	30	30.30	30.60	-20	9,001	-0.22%
2018/06/07	53	32.23	10	31.57	30.40	43	8,896	0.48%
2018/06/06	1	30.60	33	30.25	31.20	-32	8,362	-0.38%
2018/06/05	3	29.18	2	28.88	28.85	1	8,033	0.01%
2018/06/04	7	29.87	7	30.17	29.75	0	7,931	0.00%
2018/06/01	1	28.70	0	0.00	29.15	1	7,814	0.01%
2018/05/31	12	29.93	22	29.69	29.15	-10	7,709	-0.13%
2018/05/30	8	29.78	6	29.70	30.40	2	7,314	0.03%
2018/05/29	10	31.00	15	30.69	30.05	-5	6,991	-0.07%
2018/05/28	48	29.86	28	30.15	31.60	20	6,615	0.30%
2018/05/25	29	28.11	30	28.53	28.80	-1	6,007	-0.02%
2018/05/24	1	26.70	51	27.09	27.20	-50	5,375	-0.93%
2018/05/23	45	24.33	13	24.44	24.75	32	4,844	0.66%
2018/05/22	12	23.89	21	23.77	23.55	-9	4,373	-0.21%
2018/05/21	1	23.05	25	23.00	23.35	-24	4,181	-0.57%
2018/05/18	0	0.00	1	22.15	22.20	-1	3,919	-0.03%
2018/05/16	2	22.63	48	22.35	22.90	-46	3,734	-1.23%
2018/05/15	45	21.94	39	22.32	22.45	6	3,591	0.17%
2018/05/14	30	21.42	23	21.79	21.70	7	3,452	0.20%
2018/05/11	8	21.46	33.4	21.81	20.80	-25.4	3,201	-0.79%
2018/05/10	11	21.11	1	21.25	21.40	10	3,004	0.33%
2018/05/09	10	20.83	13	21.24	21.25	-3	2,931	-0.10%
2018/05/08	12	20.65	24	20.65	20.25	-12	2,728	-0.44%
2018/05/07	4	19.60	11	19.55	20.05	-7	2,354	-0.30%
2018/05/02	2	17.85	0	0.00	18.10	2	2,070	0.10%
2018/04/19	3	18.10	3	18.00	17.95	0	2,248	0.00%
2018/04/18	2	18.10	2	18.45	17.85	0	2,290	0.00%
2018/04/17	5	17.89	5	18.32	18.35	0	2,321	0.00%
2018/04/16	2	18.15	1	17.90	17.85	1	2,303	0.04%
2018/04/13	1	18.40	3	18.20	18.00	-2	2,320	-0.09%
2018/04/11	3	17.80	0	0.00	17.60	3	2,503	0.12%
2018/04/10	0	0.00	7	17.45	17.60	-7	2,774	-0.25%
2018/03/28	10	17.90	0	0.00	17.90	10	3,581	0.28%
2018/03/27	0	0.00	5	18.10	18.10	-5	3,704	-0.13%
2018/03/26	5	17.85	0	0.00	17.95	5	3,919	0.13%
2018/03/23	3	17.45	3	17.70	17.90	0	4,247	0.00%
2018/03/22	3	18.45	0	0.00	18.15	3	4,698	0.06%
2018/03/21	0	0.00	5	18.50	18.35	-5	5,349	-0.09%
2018/03/14	3	19.00	0	0.00	18.95	3	6,053	0.05%
2018/03/08	2	18.80	0	0.00	18.80	2	6,110	0.03%
2018/03/07	5	19.04	0	0.00	18.85	5	6,129	0.08%
2018/03/06	4	19.54	10	19.38	19.45	-6	6,169	-0.10%
2018/03/02	2	18.80	0	0.00	18.80	2	6,177	0.03%
2018/03/01	4	18.65	0	0.00	18.90	4	6,203	0.06%
2018/02/27	0	0.00	2	19.40	18.85	-2	6,240	-0.03%
2018/02/23	0	0.00	2	19.40	19.70	-2	6,531	-0.03%
2018/02/21	0	0.00	2	18.50	18.80	-2	6,850	-0.03%
2018/02/09	5	16.89	10	17.00	17.35	-5	7,004	-0.07%
2018/02/05	1	19.45	0	0.00	19.55	1	6,926	0.01%
2018/01/25	2	20.35	0	0.00	20.30	2	7,134	0.03%
2018/01/24	2	20.00	0	0.00	20.30	2	7,191	0.03%
2018/01/23	2	20.60	5	20.60	20.30	-3	7,367	-0.04%
2018/01/22	0	0.00	1	20.95	20.70	-1	7,401	-0.01%
2018/01/19	2	21.15	0	0.00	21.00	2	7,427	0.03%
2018/01/18	0	0.00	3	21.65	21.45	-3	7,455	-0.04%
2018/01/17	13	21.69	24	21.76	21.50	-11	7,445	-0.15%
2018/01/16	0	0.00	7	20.99	20.95	-7	7,459	-0.09%
2018/01/15	8	21.05	0	0.00	21.00	8	7,507	0.11%
2018/01/12	12	21.57	0	0.00	21.40	12	7,587	0.16%
2018/01/11	0	0.00	4	21.51	21.65	-4	7,709	-0.05%
2018/01/10	1	20.85	0	0.00	20.85	1	7,950	0.01%
2018/01/09	2	20.95	0	0.00	20.70	2	7,970	0.03%
2018/01/08	0	0.00	3	21.12	20.70	-3	8,145	-0.04%
2018/01/05	13	21.74	9	21.60	21.65	4	8,371	0.05%
2018/01/04	16	22.64	25	22.33	22.55	-9	8,221	-0.11%
2018/01/03	3	21.55	11	21.64	21.45	-8	7,920	-0.10%