松翰 (5471)-元大-內湖民權券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
39.30
漲跌
▼1.20
漲幅
-2.96%
成交量
557張
產業
上市半導體類股
637人加入追蹤

立即追蹤
本地時間:14:30

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

松翰 (5471)籌碼相關－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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	0.1	39.95	20	39.68	39.30	-19.9	428	-4.65%
2024/12/11	1	41.55	0	0.00	41.00	1	418	0.24%
2024/12/09	1	42.50	1	42.45	42.50	0	412	0.00%
2024/12/05	1	42.50	0	0.00	42.10	1	408	0.25%
2024/12/04	0	0.00	1	42.10	42.30	-1	405	-0.25%
2024/12/02	0	0.00	2	41.40	41.30	-2	404	-0.49%
2024/11/22	2	43.53	0	0.00	43.30	2	399	0.50%
2024/11/12	4	45.43	0	0.00	45.25	4	374	1.07%
2024/11/11	3	47.07	0	0.00	47.35	3	366	0.82%
2024/11/08	2	47.80	0	0.00	47.70	2	363	0.55%
2024/11/06	3	46.85	0	0.00	46.90	3	347	0.86%
2024/11/05	0	0.00	1	46.95	46.50	-1	346	-0.29%
2024/11/01	3	46.73	0	0.00	46.90	3	353	0.85%
2024/10/30	2	46.48	2	46.78	46.85	0	348	0.00%
2024/10/24	2	45.30	0	0.00	45.50	2	319	0.63%
2024/10/18	0	0.00	3	43.95	43.90	-3	324	-0.92%
2024/10/14	1	43.60	1	43.55	43.90	0	331	0.00%
2024/09/27	0	0.00	2	47.50	46.85	-2	427	-0.47%
2024/09/24	10	44.85	0	0.00	44.50	10	407	2.45%
2024/09/20	0	0.00	1	43.60	43.75	-1	408	-0.24%
2024/09/10	0	0.00	1	42.80	42.50	-1	435	-0.23%
2024/09/03	0	0.00	8	45.30	45.60	-8	418	-1.91%
2024/08/27	8	45.00	0	0.00	45.00	8	428	1.87%
2024/08/05	5	42.60	0	0.00	42.50	5	456	1.10%
2024/07/29	2	47.90	1	47.85	47.70	1	439	0.23%
2024/07/26	0	0.00	3	48.30	48.70	-3	433	-0.69%
2024/07/19	0	0.00	1	50.90	50.50	-1	420	-0.24%
2024/07/11	1	53.60	0	0.00	53.50	1	398	0.25%
2024/07/10	0.1	53.60	0	0.00	53.30	0.1	399	0.03%
2024/07/09	0	0.00	7	54.03	53.00	-7	400	-1.75%
2024/07/08	1	56.30	0	0.00	54.80	1	386	0.26%
2024/07/04	0	0.00	1	52.20	52.10	-1	327	-0.31%
2024/07/02	0	0.00	0	51.30	51.30	0	331	-0.01%
2024/07/01	0	0.00	1	51.40	51.60	-1	334	-0.30%
2024/06/27	6	51.20	0	0.00	51.00	6	376	1.59%
2024/06/19	0	52.20	0	0.00	51.70	0	501	0.00%
2024/06/06	0	0.00	3	52.00	51.90	-3	531	-0.56%
2024/05/29	0	0.00	3	54.80	54.50	-3	549	-0.55%
2024/05/28	0	0.00	0.2	54.10	54.10	-0.2	549	-0.04%
2024/05/22	0	0.00	1	52.20	53.10	-1	550	-0.18%
2024/05/14	0.1	50.60	0	0.00	50.50	0.1	544	0.01%
2024/05/13	0	0.00	1	50.50	50.50	-1	546	-0.18%
2024/05/10	0	0.00	1	50.60	50.80	-1	546	-0.18%
2024/05/07	0	0.00	2	50.80	50.90	-2	543	-0.37%
2024/05/06	0	0.00	1	51.00	51.00	-1	544	-0.18%
2024/04/17	0	0.00	1	51.40	51.70	-1	568	-0.18%
2024/04/16	1	51.00	0	0.00	51.20	1	569	0.18%
2024/04/11	1	53.80	3	53.90	53.50	-2	563	-0.36%
2024/04/10	5	54.62	1	54.40	55.10	4	562	0.71%
2024/04/09	1	53.70	0	53.33	53.80	1	554	0.18%
2024/04/01	2	54.30	3	54.90	54.90	-1	583	-0.17%
2024/03/29	1	53.20	0	0.00	52.80	1	555	0.18%
2024/03/28	1	54.10	2	53.50	53.70	-1	547	-0.18%
2024/03/27	2	53.15	5	53.96	54.10	-3	493	-0.61%
2024/03/26	0.1	49.50	0	0.00	49.20	0.1	422	0.02%
2024/03/21	5	49.56	0	0.00	49.75	5	435	1.15%
2024/03/20	1	48.75	0	0.00	48.80	1	440	0.23%
2024/03/13	2	49.85	0	0.00	49.65	2	466	0.43%
2024/03/12	2	50.85	0	0.00	50.90	2	467	0.43%
2024/03/07	1	51.00	0	0.00	51.00	1	497	0.20%
2024/03/06	0	0.00	2	52.30	52.40	-2	503	-0.40%
2024/02/29	0	0.00	2	53.30	53.70	-2	608	-0.33%
2024/02/26	0	0.00	1	53.60	53.60	-1	701	-0.14%
2024/02/23	2.4	53.75	0	0.00	53.00	2.4	843	0.28%
2024/02/22	3	53.73	0	0.00	53.40	3	898	0.33%
2024/02/20	0	0.00	2	53.20	53.20	-2	950	-0.21%
2024/02/19	2	53.20	0	0.00	53.30	2	951	0.21%
2024/02/15	3	51.60	4	51.53	51.50	-1	966	-0.10%
2024/02/05	6	52.07	1	51.70	51.70	5	966	0.52%
2024/02/02	0	0.00	1	52.50	52.40	-1	969	-0.10%
2024/01/31	0	0.00	2	52.50	53.20	-2	980	-0.20%
2024/01/30	1	52.70	0	0.00	52.70	1	983	0.10%
2024/01/19	0	0.00	1	53.30	52.90	-1	992	-0.10%
2024/01/18	1	52.80	1	52.90	52.90	0	995	0.00%
2024/01/17	1	52.10	0	0.00	52.10	1	1,005	0.10%
2024/01/16	2	53.85	3	53.10	52.90	-1	1,009	-0.10%
2024/01/15	0	0.00	1	54.80	54.70	-1	1,008	-0.10%
2024/01/12	1	54.50	0	0.00	54.10	1	1,009	0.10%
2024/01/10	1	55.20	0	0.00	54.60	1	1,031	0.10%
2024/01/08	2	54.45	1	55.50	54.20	1	1,033	0.10%
2024/01/05	2	55.20	0	0.00	54.80	2	1,035	0.19%
2024/01/04	2	56.00	5	55.60	55.20	-3	1,034	-0.29%
2024/01/02	5	56.30	0	0.00	56.40	5	1,029	0.49%
2023/12/29	1	57.20	3	57.27	57.40	-2	1,023	-0.20%
2023/12/28	2	57.85	5	57.14	57.80	-3	1,014	-0.30%
2023/12/27	3	55.90	0	0.00	55.90	3	979	0.31%
2023/12/26	0	0.00	1	55.60	55.60	-1	976	-0.10%
2023/12/25	0	0.00	1	55.00	54.90	-1	977	-0.10%
2023/12/21	2	54.30	0	0.00	54.30	2	984	0.20%
2023/12/19	0	0.00	2	55.00	55.20	-2	975	-0.21%
2023/12/15	5.5	57.27	0	0.00	57.00	5.5	961	0.57%
2023/12/13	0	0.00	1	57.10	57.20	-1	940	-0.11%
2023/12/12	0	0.00	2	56.95	56.90	-2	935	-0.21%
2023/12/07	0	0.00	5	55.70	55.40	-5	908	-0.55%
2023/12/06	2	55.70	0	0.00	56.20	2	899	0.22%
2023/12/05	0	0.00	3	56.63	55.90	-3	891	-0.34%
2023/12/04	1	57.20	1	57.40	57.00	0	877	0.00%
2023/11/28	0	0.00	1	57.90	58.50	-1	799	-0.13%
2023/11/27	0	0.00	1	57.10	56.50	-1	762	-0.13%
2023/11/24	0	0.00	1	56.90	56.50	-1	732	-0.14%
2023/11/22	9	58.21	8	57.34	57.80	1	624	0.16%
2023/11/21	4	54.25	2	53.80	55.00	2	478	0.42%
2023/11/20	1	50.90	0	0.00	53.90	1	415	0.24%
2023/11/17	1	50.50	0	0.00	50.60	1	362	0.28%
2023/11/16	1	49.90	0	0.00	49.85	1	357	0.28%
2023/11/15	0	0.00	1	50.90	50.30	-1	353	-0.28%
2023/11/14	0	0.00	2	49.83	49.90	-2	341	-0.59%
2023/11/10	2	48.35	0	0.00	48.00	2	336	0.59%
2023/11/09	1	49.15	0	0.00	49.10	1	335	0.30%
2023/11/08	0	0.00	1	49.60	50.00	-1	335	-0.30%
2023/11/03	1	48.70	1	49.20	48.45	0	327	0.00%
2023/11/01	2	48.98	2	49.35	48.75	0	324	0.00%
2023/10/26	1	48.60	1	48.75	48.55	0	316	0.00%
2023/10/24	0	0.00	1	48.90	47.95	-1	305	-0.33%
2023/10/23	1	47.80	0	0.00	48.25	1	300	0.33%
2023/10/20	0	0.00	1	47.05	47.10	-1	297	-0.34%
2023/10/19	0	0.00	0.5	47.75	47.65	-0.5	306	-0.16%
2023/10/17	0	0.00	1	47.55	47.65	-1	294	-0.34%
2023/10/13	0	0.00	2	46.73	46.95	-2	309	-0.65%
2023/10/11	2	46.00	2	45.90	45.80	0	314	0.00%
2023/10/06	0	0.00	1	46.65	46.60	-1	315	-0.32%
2023/10/05	2	46.55	0	0.00	46.60	2	317	0.63%
2023/10/04	2	46.50	0	0.00	46.25	2	317	0.63%
2023/10/02	0.4	46.30	1	46.10	46.15	-0.6	317	-0.19%
2023/09/27	1.3	46.49	1	46.40	46.35	0.3	314	0.10%
2023/09/22	2	44.85	1	44.65	44.95	1	303	0.33%
2023/09/21	1	44.90	0	0.00	44.90	1	302	0.33%
2023/09/20	1	46.00	2	46.00	45.55	-1	302	-0.33%
2023/09/19	3	46.53	0	0.00	46.30	3	303	0.99%
2023/09/18	1	47.05	0	0.00	47.00	1	302	0.33%
2023/09/14	6	46.57	1	46.60	46.55	5	297	1.68%
2023/09/13	6	46.16	0	0.00	46.20	6	297	2.01%
2023/09/04	0	0.00	1	45.30	45.70	-1	299	-0.33%
2023/08/30	0	0.00	1	44.80	45.00	-1	296	-0.34%
2023/08/28	1	43.55	0	0.00	43.65	1	294	0.34%
2023/08/16	2	42.50	0	0.00	42.55	2	304	0.66%
2023/08/09	1	45.30	0	0.00	45.10	1	291	0.34%
2023/08/04	0	0.00	1	46.00	45.80	-1	288	-0.35%
2023/07/24	1	46.00	0	0.00	45.55	1	264	0.38%
2023/07/19	4	48.75	1	49.15	48.55	3	249	1.20%
2023/07/18	2	51.05	1	51.80	51.00	1	250	0.40%
2023/07/17	0	0.00	2	50.70	51.00	-2	241	-0.83%
2023/07/14	1	49.60	0	0.00	49.95	1	241	0.41%
2023/07/13	3	49.68	0	0.00	49.65	3	241	1.24%
2023/07/03	1	50.40	1	50.40	50.70	0	252	0.00%
2023/06/26	2	50.50	0	0.00	50.50	2	253	0.79%
2023/06/19	0	0.00	1	51.30	51.40	-1	259	-0.39%
2023/06/14	0.1	52.00	0	0.00	52.00	0.1	260	0.06%
2023/06/13	0	0.00	1	51.90	51.80	-1	260	-0.38%
2023/06/12	0	0.00	1	51.30	51.40	-1	259	-0.39%
2023/06/08	1	51.10	0	0.00	51.10	1	262	0.38%
2023/06/07	0	0.00	2	52.15	51.80	-2	267	-0.75%
2023/06/02	1	51.10	0	0.00	51.10	1	267	0.39%
2023/06/01	0	0.00	1	51.40	51.20	-1	270	-0.37%
2023/05/31	0	0.00	1	51.20	51.00	-1	274	-0.36%
2023/05/30	0	0.00	1	51.10	51.00	-1	276	-0.36%
2023/05/26	1	50.50	0	0.00	50.10	1	279	0.36%
2023/05/25	1	50.70	0	0.00	50.70	1	281	0.36%
2023/05/24	0	0.00	2	50.90	51.40	-2	284	-0.70%
2023/05/23	0	0.00	1	50.70	50.70	-1	284	-0.35%
2023/05/19	0	0.00	1	50.30	50.00	-1	288	-0.35%
2023/05/17	0	0.00	1	50.10	50.10	-1	294	-0.34%
2023/05/12	1	49.30	0	0.00	49.40	1	298	0.33%
2023/05/11	0	0.00	1	49.55	49.20	-1	301	-0.33%
2023/05/05	1	50.20	1	50.70	50.60	0	326	0.00%
2023/05/04	0	0.00	1	50.00	50.20	-1	342	-0.29%
2023/04/28	0	0.00	3	50.43	49.70	-3	379	-0.79%
2023/04/25	0	0.00	7	49.97	49.15	-7	376	-1.86%
2023/04/21	6	51.18	6	50.50	50.50	0	372	0.00%
2023/04/20	1	52.30	0	0.00	52.30	1	364	0.27%
2023/04/19	3	53.73	0	0.00	53.20	3	365	0.82%
2023/04/18	2	54.45	0	0.00	54.20	2	363	0.55%
2023/04/17	0	0.00	2	54.90	55.00	-2	367	-0.54%
2023/04/14	9	54.02	0	0.00	54.00	9	364	2.47%
2023/04/13	2	54.25	0	0.00	54.30	2	363	0.55%
2023/04/12	0	0.00	1	54.40	54.80	-1	369	-0.27%
2023/04/10	2	53.90	0	0.00	53.90	2	380	0.53%
2023/04/07	0	0.00	2	54.40	54.50	-2	377	-0.53%
2023/04/06	0	53.80	5	53.40	53.40	-5	384	-1.30%
2023/03/30	5	53.30	0	0.00	53.30	5	435	1.15%
2023/03/29	1	53.20	0	0.00	53.20	1	745	0.13%
2023/03/23	0	0.00	1	53.90	54.10	-1	804	-0.12%
2023/03/21	0	53.65	0	0.00	53.30	0	804	0.00%
2023/03/20	0	0.00	1	53.30	53.50	-1	803	-0.12%
2023/03/17	1	53.30	2	53.50	53.10	-1	807	-0.12%
2023/03/16	0	0.00	3	53.43	52.90	-3	810	-0.37%
2023/03/15	4	54.00	0	0.00	53.60	4	817	0.49%
2023/03/14	0	0.00	3	53.53	53.50	-3	823	-0.36%
2023/03/13	0	0.00	1	53.50	53.40	-1	832	-0.12%
2023/03/07	1	55.10	0	0.00	55.20	1	958	0.10%
2023/03/06	2	55.60	1	55.80	55.60	1	960	0.10%
2023/03/03	0	0.00	1	55.00	55.10	-1	960	-0.10%
2023/03/02	1	54.10	1	54.20	54.20	0	966	0.00%
2023/02/22	1	54.60	0	0.00	54.50	1	966	0.10%
2023/02/21	0	0.00	1	55.50	55.50	-1	966	-0.10%
2023/02/20	0	0.00	1	55.40	55.10	-1	975	-0.10%
2023/02/16	0	0.00	1	54.60	54.70	-1	979	-0.10%
2023/02/15	1	54.10	2	54.35	54.00	-1	985	-0.10%
2023/02/14	0	0.00	1	53.90	53.90	-1	983	-0.10%
2023/02/13	1	53.10	20	52.80	53.20	-19	986	-1.93%
2023/02/10	1	53.80	0	0.00	53.70	1	993	0.10%
2023/02/08	0	0.00	1	54.60	54.70	-1	990	-0.10%
2023/02/07	0	0.00	1	53.30	53.90	-1	982	-0.10%
2023/02/06	1	53.60	0	0.00	53.60	1	983	0.10%
2023/02/03	0	0.00	2	54.55	54.30	-2	978	-0.20%
2023/02/02	1	53.60	4	54.05	54.10	-3	970	-0.31%
2023/02/01	1	53.80	1	52.30	53.60	0	954	0.00%
2023/01/31	0	0.00	2	51.50	51.90	-2	937	-0.21%
2023/01/30	0	0.00	2	50.70	50.60	-2	928	-0.22%
2023/01/17	4	49.89	0	0.00	49.95	4	922	0.43%
2023/01/10	1	51.40	0	0.00	51.20	1	920	0.11%
2023/01/09	1	51.40	1	51.50	51.40	0	920	0.00%
2023/01/06	0	0.00	3.1	51.15	51.40	-3.1	919	-0.34%
2023/01/05	3	50.90	2	51.25	51.00	1	917	0.11%
2023/01/04	1	50.50	0	0.00	50.50	1	911	0.11%
2022/12/30	6	50.03	2	50.70	50.10	4	911	0.44%
2022/12/29	2	49.28	0	0.00	50.80	2	903	0.22%
2022/12/28	1	49.70	2	49.65	49.20	-1	897	-0.11%
2022/12/26	1	50.70	0	0.00	50.40	1	886	0.11%
2022/12/23	0	0.00	1	51.30	51.10	-1	877	-0.11%
2022/12/22	1	52.40	0	0.00	52.00	1	875	0.11%
2022/12/21	10	53.74	4	57.23	53.40	6	842	0.71%
2022/12/20	0	0.00	3	53.70	55.10	-3	535	-0.56%
2022/12/19	0	0.00	2	49.98	50.10	-2	493	-0.41%
2022/12/16	3	49.12	0	0.00	48.80	3	490	0.61%
2022/12/15	0	0.00	4	50.38	50.80	-4	483	-0.83%
2022/12/14	0	0.00	1	50.20	50.40	-1	479	-0.21%
2022/12/12	4	48.88	0	0.00	49.00	4	473	0.84%
2022/12/09	2	49.50	2.3	49.82	49.70	-0.3	475	-0.05%
2022/12/08	3	49.48	0	0.00	49.15	3	471	0.64%
2022/12/07	3	50.17	0	0.00	49.95	3	466	0.64%
2022/12/01	3	51.10	2	51.50	52.60	1	412	0.24%
2022/11/30	0	0.00	10	48.15	48.65	-10	382	-2.62%
2022/11/29	7	47.48	0	0.00	47.25	7	327	2.14%
2022/11/28	5	48.10	0	0.00	48.10	5	309	1.62%
2022/11/24	0	0.00	1.2	49.07	49.05	-1.2	305	-0.38%
2022/11/21	2	48.65	0	0.00	48.30	2	294	0.68%
2022/11/18	1	49.35	0	0.00	49.25	1	293	0.34%
2022/11/17	1	49.80	0	0.00	49.90	1	290	0.34%
2022/11/16	1	50.10	1.3	50.38	50.30	-0.3	286	-0.12%
2022/11/15	0	0.00	0.5	49.50	49.45	-0.5	275	-0.18%
2022/11/14	0.1	49.30	0	0.00	48.75	0.1	273	0.04%
2022/11/11	1	49.10	0	0.00	49.00	1	275	0.36%
2022/11/09	1	48.75	1	48.95	49.15	0	268	0.00%
2022/11/08	4	48.44	1.1	48.60	48.20	2.9	271	1.07%
2022/11/07	1	47.65	0	0.00	47.75	1	270	0.37%
2022/11/04	0	0.00	1	47.80	47.80	-1	271	-0.37%
2022/11/03	0	0.00	0	47.30	47.30	0	271	-0.01%
2022/11/02	1	47.10	4	47.59	47.35	-3	273	-1.10%
2022/11/01	1	46.30	0	0.00	46.35	1	272	0.37%
2022/10/25	1	45.25	1	45.75	44.85	0	282	0.00%
2022/10/24	0	0.00	1	46.00	45.85	-1	283	-0.35%
2022/10/17	0	0.00	0.2	46.70	46.60	-0.2	314	-0.07%
2022/10/06	0	0.00	0	49.85	49.65	0	380	-0.01%
2022/10/04	0	0.00	0	50.00	49.65	0	387	0.00%
2022/09/29	0	0.00	6	48.86	49.20	-6	395	-1.53%
2022/09/28	0	0.00	10	47.05	46.50	-10	388	-2.57%
2022/09/26	0	0.00	12	49.59	49.35	-12	400	-3.00%
2022/09/20	0	0.00	1	55.40	55.50	-1	435	-0.23%
2022/09/14	0.1	57.29	0	0.00	57.00	0.1	452	0.02%
2022/09/08	0	0.00	2	57.10	57.20	-2	488	-0.41%
2022/09/06	2	55.95	0	0.00	55.90	2	493	0.41%
2022/09/01	1	58.50	0	0.00	58.40	1	512	0.19%
2022/08/31	0	0.00	1.2	59.57	59.40	-1.2	519	-0.23%
2022/08/29	0	0.00	0.1	59.20	58.70	-0.1	525	-0.01%
2022/08/26	0	0.00	1	59.30	59.30	-1	526	-0.19%
2022/08/19	0	0.00	0.2	59.60	59.50	-0.2	552	-0.04%
2022/08/18	2	58.70	1	58.60	59.20	1	553	0.18%
2022/08/17	2	59.10	0	0.00	58.80	2	550	0.36%
2022/08/16	0	0.00	2	59.40	59.40	-2	552	-0.36%
2022/08/15	0	0.00	3	59.57	59.70	-3	551	-0.54%
2022/08/12	0	0.00	1.2	57.63	58.60	-1.2	548	-0.23%
2022/08/11	5	56.94	1	56.60	57.00	4	544	0.73%
2022/08/10	1	56.00	0	0.00	56.00	1	551	0.18%
2022/08/05	4	56.70	11	56.72	56.80	-7	566	-1.24%
2022/08/04	1	55.90	0	0.00	55.90	1	571	0.18%
2022/07/29	1	58.10	1	58.10	57.80	0	586	0.00%
2022/07/28	1	58.60	0	0.00	57.30	1	590	0.17%
2022/07/27	0	58.50	6	57.95	58.30	-6	589	-1.02%
2022/07/26	1	59.50	0	0.00	58.90	1	588	0.17%
2022/07/22	0	0.00	1	62.50	61.20	-1	590	-0.17%
2022/07/21	1	61.00	0	0.00	62.00	1	605	0.17%
2022/07/20	2	68.40	2.5	68.22	68.00	-0.5	603	-0.08%
2022/07/19	0	0.00	1.2	66.88	67.00	-1.2	603	-0.20%
2022/07/18	10	66.60	0	0.00	66.70	10	601	1.66%
2022/07/15	0	0.00	1	63.60	65.40	-1	597	-0.17%
2022/07/14	0.1	63.20	1	63.10	63.20	-0.9	587	-0.15%
2022/07/11	1	61.91	0	0.00	61.70	1	592	0.17%
2022/07/08	0	0.00	1	62.80	62.50	-1	599	-0.17%
2022/07/07	1	60.60	0.1	61.90	61.50	0.9	600	0.16%
2022/07/06	1	61.80	0	0.00	60.10	1	612	0.16%
2022/07/04	0	0.00	1	60.40	60.40	-1	645	-0.16%
2022/07/01	4	62.40	2	61.35	60.50	2	661	0.30%
2022/06/29	1	68.80	0	0.00	68.70	1	639	0.16%
2022/06/28	0	69.50	0	0.00	69.50	0	662	0.00%
2022/06/27	1	70.30	1	70.70	70.90	0	740	0.00%
2022/06/24	1	69.10	0	0.00	68.70	1	831	0.12%
2022/06/23	0	0.00	5	68.70	68.00	-5	839	-0.60%
2022/06/21	2	68.70	3	69.00	69.20	-1	901	-0.11%
2022/06/20	1	68.30	0	0.00	67.30	1	968	0.10%
2022/06/17	1	69.80	0	0.00	69.90	1	963	0.10%
2022/06/16	3	71.57	2	72.10	71.30	1	957	0.10%
2022/06/15	2	72.30	0.7	73.00	71.80	1.3	966	0.13%
2022/06/14	1	72.20	0	0.00	72.00	1	974	0.10%
2022/06/13	1	73.10	0	0.00	72.60	1	981	0.10%
2022/06/10	1	75.20	0	0.00	75.10	1	981	0.10%
2022/06/09	2	76.00	0	0.00	75.90	2	983	0.20%
2022/06/08	2	77.55	0	0.00	77.10	2	988	0.20%
2022/06/07	1	77.10	0	0.00	77.00	1	994	0.10%
2022/06/01	1	77.60	2	78.10	77.70	-1	1,041	-0.10%
2022/05/31	5	77.20	0.1	77.50	77.20	4.9	1,047	0.47%
2022/05/24	1	74.70	1	74.20	74.00	0	1,185	0.00%
2022/05/19	0	75.50	0	0.00	75.50	0	1,203	0.00%
2022/05/18	1	76.60	1	77.20	76.50	0	1,202	0.00%
2022/05/17	3	75.90	1.1	75.31	77.20	1.9	1,199	0.16%
2022/05/13	0	0.00	0.1	74.70	74.30	-0.1	1,212	0.00%
2022/05/12	1	73.80	0	0.00	74.00	1	1,217	0.08%
2022/05/06	3	75.83	1	76.00	76.70	2	1,216	0.16%
2022/05/05	0	0.00	1	78.20	77.50	-1	1,217	-0.08%
2022/05/04	2	77.10	0.3	77.20	77.20	1.7	1,221	0.14%
2022/05/03	1	74.80	0.2	76.70	76.40	0.8	1,224	0.07%
2022/04/29	5	76.22	0.5	75.90	75.70	4.5	1,227	0.37%
2022/04/28	1.1	75.24	1	74.20	75.60	0.1	1,229	0.01%
2022/04/27	5	72.78	2	73.00	73.80	3	1,223	0.25%
2022/04/25	2.1	77.37	7	77.30	77.00	-4.9	1,208	-0.41%
2022/04/22	2	80.70	0	0.00	80.60	2	1,195	0.17%
2022/04/21	1	81.60	0	0.00	81.60	1	1,211	0.08%
2022/04/19	1	81.30	0	0.00	81.50	1	1,258	0.08%
2022/04/18	1	80.80	0	0.00	80.70	1	1,273	0.08%
2022/04/15	2	81.70	2	81.60	81.70	0	1,299	0.00%
2022/04/14	1	82.90	0.3	83.60	82.90	0.7	1,320	0.06%
2022/04/13	0	0.00	1	83.35	83.70	-1	1,328	-0.08%
2022/04/12	2.2	82.22	0	0.00	82.20	2.2	1,349	0.16%
2022/04/11	3	83.83	0	0.00	83.10	3	1,446	0.21%
2022/04/07	1	85.70	1	86.90	85.90	0	1,531	0.00%
2022/04/06	5	88.04	4	87.90	87.90	1	1,512	0.07%
2022/04/01	2	89.55	1	89.80	89.80	1	1,504	0.07%
2022/03/31	2	89.90	0	0.00	90.00	2	1,502	0.13%
2022/03/30	9.1	91.61	2	91.90	91.00	7.1	1,485	0.48%
2022/03/29	2	91.95	15	92.07	91.40	-13	1,419	-0.92%
2022/03/28	0	0.00	15	89.17	89.30	-15	1,335	-1.12%
2022/03/25	2	90.55	1	90.50	90.40	1	1,331	0.08%
2022/03/24	4.4	90.00	6	90.92	90.90	-1.6	1,308	-0.12%
2022/03/23	4	90.13	9	90.01	90.40	-5	1,273	-0.39%
2022/03/18	0	0.00	1	86.60	87.20	-1	1,212	-0.08%
2022/03/17	1	85.30	1	85.00	85.30	0	1,209	0.00%
2022/03/16	1	83.60	1	83.70	83.60	0	1,213	0.00%
2022/03/15	2	84.75	0	0.00	84.20	2	1,230	0.16%
2022/03/14	1	86.50	0	0.00	86.10	1	1,272	0.08%
2022/03/11	1	87.10	0	0.00	86.40	1	1,288	0.08%
2022/03/10	1	87.00	0	0.00	87.00	1	1,298	0.08%
2022/03/07	3	87.20	0	0.00	86.60	3	1,505	0.20%
2022/03/04	0	0.00	4	88.75	89.10	-4	1,504	-0.27%
2022/03/03	1	89.00	1	89.40	89.00	0	1,511	0.00%
2022/03/02	0	0.00	0.3	88.00	88.70	-0.3	1,517	-0.02%
2022/03/01	3	88.20	2	88.15	88.20	1	1,520	0.07%
2022/02/25	1	87.80	0.2	88.00	87.60	0.8	1,523	0.05%
2022/02/24	6	87.13	7.4	87.45	87.30	-1.4	1,517	-0.09%
2022/02/23	0	0.00	2	85.20	86.20	-2	1,480	-0.14%
2022/02/22	3	84.37	1	85.20	84.30	2	1,672	0.12%
2022/02/21	1	85.70	1	85.80	86.00	0	1,747	0.00%
2022/02/16	1.3	85.63	0	0.00	85.40	1.3	1,823	0.07%
2022/02/15	8	86.30	8	85.95	85.60	0	1,846	0.00%
2022/02/14	2	83.55	0	0.00	83.90	2	1,863	0.11%
2022/02/11	0	0.00	1	85.60	85.00	-1	1,873	-0.05%
2022/02/10	6	85.22	2	85.00	85.10	4	1,891	0.21%
2022/02/09	1.2	86.08	3.1	86.11	86.20	-1.9	1,897	-0.10%
2022/02/08	0	0.00	1	84.60	84.50	-1	1,897	-0.05%
2022/01/26	2	82.70	0	0.00	82.50	2	1,907	0.11%
2022/01/25	0.1	83.60	0	0.00	83.20	0.1	1,932	0.01%
2022/01/24	3	83.50	0	0.00	83.40	3	1,961	0.15%
2022/01/21	1.1	85.05	0	0.00	84.60	1.1	1,967	0.06%
2022/01/20	3	85.63	2	86.00	86.00	1	1,975	0.05%
2022/01/18	1	86.20	2	86.30	86.00	-1	2,033	-0.05%
2022/01/17	2	84.70	4	84.63	84.90	-2	2,029	-0.10%
2022/01/14	4	83.48	2	83.65	83.30	2	2,047	0.10%
2022/01/13	3	85.57	0	0.00	85.00	3	2,057	0.15%
2022/01/12	4.1	86.50	0	0.00	86.30	4.1	2,044	0.20%
2022/01/10	1	88.80	1	88.30	88.80	0	2,018	0.00%
2022/01/05	5	94.04	0	0.00	93.50	5	2,014	0.25%
2022/01/04	3	95.40	3	95.60	93.90	0	2,014	0.00%
2022/01/03	5	94.90	1	95.20	95.00	4	1,926	0.21%
2021/12/28	0	91.60	0	0.00	91.40	0	1,914	0.00%
2021/12/23	4	91.78	0	0.00	91.60	4	1,994	0.20%
2021/12/17	1	90.90	0	0.00	91.00	1	2,090	0.05%
2021/12/15	1	90.00	0	0.00	90.60	1	2,097	0.05%
2021/12/14	0	90.20	0	0.00	90.00	0	2,103	0.00%
2021/12/13	2	90.70	0	0.00	90.60	2	2,101	0.10%
2021/12/09	0	0.00	5.1	90.38	90.40	-5.1	2,114	-0.24%
2021/12/08	2	91.50	1	91.60	91.60	1	2,125	0.05%
2021/12/07	0	94.50	0	0.00	93.60	0	2,093	0.00%
2021/12/03	2	96.60	4	95.65	95.80	-2	2,136	-0.09%
2021/12/02	0	0.00	4	96.98	94.60	-4	2,197	-0.18%
2021/12/01	3	95.57	0.3	92.70	96.50	2.7	2,259	0.12%
2021/11/29	0	0.00	1	88.50	90.80	-1	2,328	-0.04%
2021/11/26	0	0.00	3	90.03	90.10	-3	2,347	-0.13%
2021/11/25	4	91.28	0	0.00	91.00	4	2,364	0.17%
2021/11/24	1	91.20	0	0.00	92.00	1	2,366	0.04%
2021/11/23	2	92.95	4	91.60	91.60	-2	2,375	-0.08%
2021/11/22	0	0.00	5	94.92	94.00	-5	2,378	-0.21%
2021/11/19	22.3	97.07	15	96.85	94.40	7.3	2,386	0.31%
2021/11/18	1	96.70	2	95.85	96.00	-1	2,243	-0.04%
2021/11/17	0	0.00	4	92.13	92.40	-4	2,192	-0.18%
2021/11/16	0	0.00	1	90.70	91.70	-1	2,198	-0.05%
2021/11/15	4	92.35	1	92.20	92.40	3	2,206	0.14%
2021/11/12	0	0.00	0.1	90.10	90.30	-0.1	2,209	0.00%
2021/11/11	3.1	89.76	0	0.00	89.90	3.1	2,216	0.14%
2021/11/10	3	88.10	5	87.80	87.80	-2	2,224	-0.09%
2021/11/05	1	86.50	0	0.00	86.50	1	2,372	0.04%
2021/11/03	1	87.00	0.1	86.80	86.70	0.9	2,543	0.04%
2021/11/02	15	87.73	11	86.91	85.70	4	2,653	0.15%
2021/10/29	5	85.76	14	85.79	85.80	-9	2,724	-0.33%
2021/10/27	0	0.00	6	84.02	84.70	-6	2,784	-0.22%
2021/10/26	3	83.80	0	0.00	83.60	3	2,871	0.10%
2021/10/22	0	0.00	0.1	86.60	85.50	-0.1	3,031	0.00%
2021/10/21	0	0.00	4.1	86.36	86.30	-4.1	3,119	-0.13%
2021/10/20	0.1	84.50	1	85.10	85.10	-0.9	3,210	-0.03%
2021/10/18	1	82.80	0	0.00	82.50	1	3,833	0.03%
2021/10/14	0	0.00	4	78.40	80.60	-4	4,800	-0.08%
2021/10/12	2.1	83.02	0	0.00	82.30	2.1	5,542	0.04%
2021/10/08	10	85.90	0	0.00	85.10	10	5,564	0.18%
2021/10/07	1	86.20	1	85.50	86.20	0	5,604	0.00%
2021/10/06	0.1	83.40	5	82.50	82.50	-4.9	5,827	-0.08%
2021/10/05	1	81.80	2	83.55	85.30	-1	6,034	-0.02%
2021/10/04	9.1	85.58	4	85.15	84.80	5.1	6,028	0.08%
2021/09/30	1	90.10	1	90.90	90.70	0	6,031	0.00%
2021/09/29	1	91.80	4	90.73	90.80	-3	6,042	-0.05%
2021/09/28	1	94.10	1	94.30	94.00	0	6,068	0.00%
2021/09/27	5	93.90	5	94.40	94.40	0	6,044	0.00%
2021/09/24	6	92.82	6	93.00	93.00	0	6,036	0.00%
2021/09/22	1	89.90	0	0.00	90.20	1	6,038	0.02%
2021/09/17	4	91.70	4	91.20	91.20	0	6,044	0.00%
2021/09/15	0	0.00	7	90.50	90.50	-7	6,081	-0.12%
2021/09/14	1	92.00	0	0.00	91.60	1	6,096	0.02%
2021/09/13	1	93.50	1	93.20	93.10	0	6,119	0.00%
2021/09/10	4	90.65	0	0.00	91.70	4	6,107	0.07%
2021/09/09	0	0.00	0	90.90	90.70	0	6,135	0.00%
2021/09/08	0	90.80	0	0.00	90.30	0	6,152	0.00%
2021/09/07	3	92.93	0	0.00	92.80	3	6,127	0.05%
2021/09/06	13.3	99.60	25	99.07	98.10	-11.7	6,064	-0.19%
2021/09/03	8	96.51	8	98.29	98.40	0	5,965	0.00%
2021/09/02	20	94.25	1	94.80	93.70	19	6,177	0.31%
2021/09/01	0	0.00	2	93.60	93.50	-2	6,181	-0.03%
2021/08/31	0	0.00	5	89.84	90.50	-5	6,160	-0.08%
2021/08/27	1	90.20	3	90.73	91.50	-2	6,181	-0.03%
2021/08/26	19	92.45	15	91.20	91.40	4	6,204	0.06%
2021/08/25	3	92.53	2	92.15	92.70	1	6,207	0.02%
2021/08/24	8	92.59	4	90.10	90.10	4	6,201	0.06%
2021/08/23	4	90.25	1	90.70	90.70	3	6,186	0.05%
2021/08/20	4	87.78	3	86.87	87.40	1	6,218	0.02%
2021/08/19	0	0.00	5	87.40	86.50	-5	6,312	-0.08%
2021/08/18	7	89.60	4	89.85	89.90	3	6,326	0.05%
2021/08/16	2	88.50	10	88.30	89.50	-8	6,377	-0.13%
2021/08/13	8	91.31	2	91.06	90.20	6	6,372	0.09%
2021/08/12	0	0.00	1	95.72	95.20	-1	6,355	-0.02%
2021/08/11	12	97.13	2	95.11	95.00	10	6,423	0.16%
2021/08/10	2	107.75	5	106.30	106.00	-3	6,422	-0.05%
2021/08/09	5.1	110.96	3	111.00	108.50	2.1	6,404	0.03%
2021/08/06	14	111.57	5.1	111.50	111.50	9	6,413	0.14%
2021/08/05	1.3	109.73	4	110.00	110.50	-2.7	6,508	-0.04%
2021/08/04	3	107.17	0	0.00	106.50	3	6,567	0.05%
2021/08/03	0	0.00	4	108.50	108.50	-4	6,647	-0.06%
2021/08/02	12	109.00	5.2	108.29	108.00	6.8	6,699	0.10%
2021/07/30	6	106.42	4.3	106.38	107.50	1.7	6,733	0.03%
2021/07/29	11	102.95	2	104.00	105.00	9	6,679	0.13%
2021/07/28	7.3	102.01	19	101.00	103.00	-11.7	6,679	-0.18%
2021/07/27	12	108.13	18	107.19	104.50	-6	6,687	-0.09%
2021/07/26	18	110.25	11	108.98	108.50	7	6,732	0.10%
2021/07/23	18	111.17	54	114.16	108.00	-36	6,695	-0.54%
2021/07/22	13.2	113.49	32	114.69	113.00	-18.8	6,483	-0.29%
2021/07/21	66.1	117.10	45	114.21	112.50	21.1	6,273	0.34%
2021/07/20	21	109.50	21	111.02	109.00	0	5,889	0.00%
2021/07/19	22	107.82	37	110.38	113.00	-15	5,631	-0.27%
2021/07/16	11	102.32	17	103.46	103.00	-6	5,231	-0.11%
2021/07/15	3	99.80	7	99.09	99.90	-4	5,071	-0.08%
2021/07/14	4	99.45	10	98.77	99.00	-6	5,090	-0.12%
2021/07/13	34	102.40	5	104.30	99.10	29	5,086	0.57%
2021/07/12	18	98.48	7	100.34	101.50	11	4,974	0.22%
2021/07/09	0	0.00	7	96.41	95.90	-7	4,852	-0.14%
2021/07/08	0	0.00	3	96.23	95.30	-3	4,959	-0.06%
2021/07/07	4	95.85	7	95.07	94.80	-3	5,000	-0.06%
2021/07/06	4	95.08	0	0.00	94.80	4	5,121	0.08%
2021/07/05	1	95.70	12	96.20	96.10	-11	5,245	-0.21%
2021/07/01	2	93.00	0	0.00	92.60	2	5,556	0.04%
2021/06/29	0.1	94.50	0	0.00	93.70	0.1	6,023	0.00%
2021/06/28	1	95.10	3	93.97	95.10	-2	6,207	-0.03%
2021/06/25	4	95.50	0	0.00	94.30	4	6,537	0.06%
2021/06/23	0	0.00	2	94.15	94.00	-2	6,868	-0.03%
2021/06/22	2	95.15	5	93.72	92.60	-3	7,365	-0.04%
2021/06/21	21	94.36	4	94.45	94.30	17	7,403	0.23%
2021/06/18	2	96.55	8	95.50	96.40	-6	7,453	-0.08%
2021/06/17	1	95.70	6	94.25	96.50	-5	7,514	-0.07%
2021/06/16	4	95.45	1	94.30	94.30	3	7,571	0.04%
2021/06/15	3	95.07	3	95.77	96.20	0	7,698	0.00%
2021/06/11	6	96.47	5	96.70	95.10	1	8,301	0.01%
2021/06/10	19	98.24	17.1	98.59	96.80	1.9	8,717	0.02%
2021/06/09	5	93.38	8	93.69	94.30	-3	8,500	-0.04%
2021/06/08	0	0.00	10	92.17	91.90	-10	8,610	-0.12%
2021/06/07	5	90.88	8	89.80	92.40	-3	8,792	-0.03%
2021/06/04	1	91.50	10	92.00	91.80	-9	8,852	-0.10%
2021/06/02	17	93.42	2	94.85	93.00	15	9,000	0.17%
2021/06/01	3.3	95.22	10	94.98	94.70	-6.7	9,040	-0.07%
2021/05/31	0	0.00	11	94.23	94.30	-11	9,093	-0.12%
2021/05/28	3	94.07	4	94.13	94.10	-1	9,206	-0.01%
2021/05/27	4	93.38	42	93.30	94.00	-38	9,409	-0.40%
2021/05/26	17	91.29	4	91.68	91.80	13	9,402	0.14%
2021/05/25	10	92.35	11	92.28	92.20	-1	9,629	-0.01%
2021/05/24	0	0.00	7	88.41	90.10	-7	9,887	-0.07%
2021/05/21	24	87.94	5	87.48	88.10	19	10,180	0.19%
2021/05/20	41	88.13	37	87.81	87.00	4	10,707	0.04%
2021/05/19	4	88.50	14	88.84	89.90	-10	11,189	-0.09%
2021/05/18	8	85.70	9	87.04	87.00	-1	11,725	-0.01%
2021/05/17	12	85.91	14	84.05	82.50	-2	11,952	-0.02%
2021/05/14	9	88.17	5	88.72	88.00	4	11,990	0.03%
2021/05/13	35	90.19	8	89.91	88.90	27	11,927	0.23%
2021/05/12	12	88.21	21	86.75	86.80	-9	11,768	-0.08%
2021/05/11	11	91.70	3	91.60	90.50	8	11,690	0.07%
2021/05/10	1	96.40	3	97.60	97.20	-2	11,639	-0.02%
2021/05/07	5	99.58	1	97.60	99.50	4	11,696	0.03%
2021/05/06	1	96.70	1	97.00	96.60	0	11,821	0.00%
2021/05/05	7	99.03	4	99.33	97.20	3	12,583	0.02%
2021/05/04	17	98.94	12.1	99.89	100.50	4.9	13,173	0.04%
2021/05/03	17	103.74	11.2	104.34	102.00	5.8	13,120	0.04%
2021/04/29	9	111.83	2	111.50	110.00	7	13,021	0.05%
2021/04/28	5	109.90	10	111.35	112.00	-5	12,981	-0.04%
2021/04/27	14	111.39	0	0.00	109.50	14	12,943	0.11%
2021/04/26	16	114.22	20	114.60	114.50	-4	12,885	-0.03%
2021/04/23	0	0.00	11	112.36	112.50	-11	12,828	-0.09%
2021/04/22	28.1	111.29	8	112.88	109.50	20.1	12,847	0.16%
2021/04/21	10	109.05	2	109.50	111.00	8	12,799	0.06%
2021/04/20	6.2	111.42	1	109.00	110.00	5.2	12,813	0.04%
2021/04/19	2	108.75	4	109.50	109.50	-2	12,806	-0.02%
2021/04/16	9	112.44	27	112.37	110.50	-18	12,837	-0.14%
2021/04/15	11	109.91	11	108.05	112.50	0	12,742	0.00%
2021/04/14	13	105.15	12	106.42	106.00	1	12,670	0.01%
2021/04/13	13	111.08	4	111.13	108.00	9	12,569	0.07%
2021/04/12	18	111.61	9	109.33	108.50	9	12,524	0.07%
2021/04/09	13	114.38	7	113.50	113.00	6	12,433	0.05%
2021/04/08	26	113.71	33.1	113.93	113.50	-7.1	12,344	-0.06%
2021/04/07	2	113.50	6	111.50	115.00	-4	12,160	-0.03%
2021/04/06	10	112.10	36.6	110.45	114.00	-26.6	12,000	-0.22%
2021/04/01	19.6	105.25	13	105.62	105.50	6.6	11,755	0.06%
2021/03/31	9.1	101.73	13.8	103.18	102.00	-4.7	11,534	-0.04%
2021/03/30	33	103.33	20.2	102.48	103.00	12.8	11,375	0.11%
2021/03/29	28	100.61	31.6	100.03	99.40	-3.6	11,059	-0.03%
2021/03/26	15	97.49	7	98.36	98.00	8	10,827	0.07%
2021/03/25	31	97.81	35.9	98.52	96.70	-4.9	10,729	-0.05%
2021/03/24	8.5	94.59	3.2	95.04	94.80	5.3	10,232	0.05%
2021/03/23	1	94.30	11	94.22	93.60	-10	10,227	-0.10%
2021/03/22	20	93.75	6	94.40	93.50	14	10,174	0.14%
2021/03/19	14	92.74	7.8	93.01	92.80	6.2	10,113	0.06%
2021/03/18	4	94.75	24	94.71	94.10	-20	10,049	-0.20%
2021/03/17	26	96.12	21.5	95.97	94.50	4.5	9,947	0.05%
2021/03/16	6	95.25	61	95.52	98.70	-55	9,404	-0.58%
2021/03/15	11	89.54	61	89.28	89.80	-50	8,980	-0.56%
2021/03/12	8	88.65	25.6	89.17	88.40	-17.6	8,991	-0.20%
2021/03/11	52.2	88.25	12	88.14	88.20	40.2	8,903	0.45%
2021/03/10	19	85.69	42	86.11	86.30	-23	8,775	-0.26%
2021/03/09	1	84.10	4	85.00	85.30	-3	8,750	-0.03%
2021/03/08	32	84.50	3	85.60	84.50	29	8,811	0.33%
2021/03/05	6	84.45	6	85.88	85.80	0	8,735	0.00%
2021/03/04	4	85.05	4	84.70	84.70	0	8,712	0.00%
2021/03/03	13.1	85.54	0	0.00	84.90	13.1	8,709	0.15%
2021/03/02	32	87.20	4	87.05	85.70	28	8,584	0.33%
2021/02/26	20	84.98	16	84.60	84.60	4	8,371	0.05%
2021/02/25	7	86.44	35	87.29	86.50	-28	8,356	-0.34%
2021/02/24	57	86.56	23.1	86.91	84.10	34	8,261	0.41%
2021/02/23	73	85.25	15	84.43	84.00	58.1	7,957	0.73%
2021/02/22	39	88.42	23	89.58	87.60	16	7,648	0.21%
2021/02/19	11	83.53	75	84.34	87.80	-64	7,132	-0.90%
2021/02/18	29	78.51	43	81.06	79.90	-14	6,636	-0.21%
2021/02/17	0	0.00	9	76.17	76.30	-9	6,055	-0.15%
2021/02/03	4	69.00	9	68.83	68.60	-5	5,769	-0.09%
2021/02/01	0	0.00	5	66.60	66.80	-5	6,203	-0.08%
2021/01/29	34	68.57	6	66.70	66.20	28	6,303	0.44%
2021/01/28	32	70.20	62	69.51	68.70	-30	6,298	-0.48%
2021/01/27	94	74.42	39	76.28	72.80	55	6,149	0.89%
2021/01/26	6	73.63	18	74.63	76.20	-12	5,438	-0.22%
2021/01/25	3	68.90	5	69.10	69.30	-2	4,835	-0.04%
2021/01/22	0	0.00	15	66.95	67.60	-15	4,794	-0.31%
2021/01/21	4	64.65	0	0.00	64.60	4	4,809	0.08%
2021/01/20	16	66.49	7	66.40	65.30	9	4,819	0.19%
2021/01/19	6	68.15	11	68.31	67.50	-5	4,842	-0.10%
2021/01/18	5	69.18	11	71.22	69.00	-6	4,972	-0.12%
2021/01/15	35	69.85	28	71.12	69.50	7	4,999	0.14%
2021/01/14	6	69.98	2	69.80	69.70	4	4,984	0.08%
2021/01/13	17	67.47	4	68.20	67.80	13	4,922	0.26%
2021/01/12	2	66.70	2	67.20	66.70	0	4,993	0.00%
2021/01/11	1	65.10	2	67.15	67.40	-1	5,037	-0.02%
2021/01/08	0	0.00	2	67.20	67.20	-2	5,155	-0.04%
2021/01/07	0	0.00	9	67.48	66.80	-9	5,201	-0.17%
2021/01/05	0	0.00	2	67.30	66.50	-2	5,349	-0.04%
2021/01/04	3	67.23	9	66.79	67.30	-6	5,502	-0.11%
2020/12/31	1	66.30	1	65.80	65.70	0	6,172	0.00%
2020/12/29	1	65.30	0	0.00	64.20	1	6,793	0.01%
2020/12/25	2	65.15	0	0.00	64.70	2	7,084	0.03%
2020/12/24	0	0.00	4	64.55	65.00	-4	7,243	-0.06%
2020/12/23	3	64.33	1	63.70	63.70	2	7,464	0.03%
2020/12/22	4	64.25	0	0.00	64.00	4	7,877	0.05%
2020/12/18	3	63.87	0	0.00	63.60	3	8,471	0.04%
2020/12/17	10	63.55	10	63.15	63.40	0	8,854	0.00%
2020/12/16	2	64.85	1	65.20	64.70	1	9,049	0.01%
2020/12/15	5	64.48	0	0.00	64.30	5	9,574	0.05%
2020/12/14	1	65.90	0	0.00	65.90	1	10,057	0.01%
2020/12/11	4	65.88	9	65.93	65.40	-5	11,020	-0.05%
2020/12/10	10	68.12	3	67.10	67.10	7	11,773	0.06%
2020/12/09	1	68.90	2	69.10	69.40	-1	11,866	-0.01%
2020/12/08	4	68.33	20	68.78	68.40	-16	11,815	-0.14%
2020/12/07	14	68.13	15	68.73	67.20	-1	11,731	-0.01%
2020/12/04	11	68.03	2	68.10	67.90	9	11,694	0.08%
2020/12/03	8	68.08	2	67.30	67.40	6	11,759	0.05%
2020/12/02	14	68.32	20	68.47	68.70	-6	11,711	-0.05%
2020/12/01	3	66.80	3	67.37	67.60	0	11,601	0.00%
2020/11/30	15	67.39	3	66.63	66.90	12	11,605	0.10%
2020/11/27	1	67.10	4	67.18	66.70	-3	11,637	-0.03%
2020/11/26	9	65.83	0	0.00	66.10	9	11,562	0.08%
2020/11/25	5	66.16	1	65.60	65.40	4	11,556	0.03%
2020/11/24	12	67.30	9	66.76	66.40	3	11,565	0.03%
2020/11/23	13	66.62	5	66.96	67.20	8	11,498	0.07%
2020/11/20	2	64.65	0	0.00	65.30	2	11,365	0.02%
2020/11/18	1	66.00	4	65.80	65.50	-3	11,345	-0.03%
2020/11/17	0	0.00	1	65.10	65.10	-1	11,325	-0.01%
2020/11/16	1	65.50	0	0.00	65.40	1	11,380	0.01%
2020/11/13	0	0.00	5	65.80	65.70	-5	11,383	-0.04%
2020/11/12	7	64.46	6	63.95	63.90	1	11,363	0.01%
2020/11/11	10	65.33	15	65.35	65.30	-5	11,322	-0.04%
2020/11/10	28	65.51	8	65.80	64.70	20	11,299	0.18%
2020/11/09	11	68.22	1,499	67.50	68.00	-1,488	11,116	-13.39%	大賣/鉅額交易
2020/11/06	6	71.58	4	72.35	71.10	2	10,825	0.02%
2020/11/05	106	71.01	2	71.05	70.90	104	10,723	0.97%	大買/鉅額交易
2020/11/04	10	70.20	16	70.24	70.10	-6	10,662	-0.06%
2020/11/02	2	66.80	2	67.55	68.30	0	10,743	0.00%
2020/10/30	5	67.60	4	68.03	66.70	1	10,713	0.01%
2020/10/29	2	67.15	1	67.00	67.30	1	10,687	0.01%
2020/10/28	1	69.00	4	68.20	68.10	-3	10,672	-0.03%
2020/10/27	2	68.75	1	69.20	68.50	1	10,652	0.01%
2020/10/26	7	71.11	3	71.77	69.00	4	10,621	0.04%
2020/10/23	1	71.20	3	71.07	71.00	-2	10,467	-0.02%
2020/10/22	2	70.20	8	70.90	70.70	-6	10,379	-0.06%
2020/10/21	2	70.60	1	69.60	70.00	1	10,253	0.01%
2020/10/20	2	69.50	2	69.85	69.50	0	10,227	0.00%
2020/10/19	2	69.50	2	69.00	69.50	0	10,126	0.00%
2020/10/16	6	69.25	21	69.78	68.00	-15	10,087	-0.15%
2020/10/15	2	69.45	44	69.53	69.50	-42	9,935	-0.42%
2020/10/14	5	70.50	4	70.45	69.50	1	9,900	0.01%
2020/10/13	15	70.03	2	69.90	70.10	13	9,877	0.13%
2020/10/12	11	69.38	46	69.99	70.50	-35	9,844	-0.36%
2020/10/08	63	70.88	46	71.90	69.30	17	9,750	0.17%
2020/10/07	32	68.55	21	70.00	71.60	11	9,124	0.12%
2020/10/06	12	66.69	5	66.36	67.90	7	8,740	0.08%
2020/10/05	14	64.81	4	65.10	65.10	10	8,690	0.12%
2020/09/30	12	64.43	10	65.33	66.30	2	8,782	0.02%
2020/09/29	4	65.00	24	64.01	64.00	-20	8,741	-0.23%
2020/09/28	15	65.31	19	65.89	64.60	-4	8,704	-0.05%
2020/09/25	66	66.47	17	67.37	67.30	49	8,552	0.57%
2020/09/24	18	68.21	13	68.73	67.50	5	8,202	0.06%
2020/09/23	5	69.04	10	68.55	70.10	-5	7,934	-0.06%
2020/09/22	18	70.42	17	69.59	68.50	1	7,740	0.01%
2020/09/21	8	69.95	7	69.99	69.00	1	7,383	0.01%
2020/09/18	66	71.66	15	71.82	72.20	51	7,242	0.70%
2020/09/17	31	70.47	103	71.31	72.00	-72	6,767	-1.06%	大賣/
2020/09/16	22	69.51	25	69.87	70.00	-3	6,369	-0.05%
2020/09/15	17	63.64	69	63.67	65.10	-52	5,609	-0.93%
2020/09/14	3	57.67	13	57.17	59.20	-10	4,909	-0.20%
2020/09/11	0	0.00	8	54.00	53.90	-8	4,784	-0.17%
2020/09/10	0	0.00	1	55.30	54.80	-1	4,858	-0.02%
2020/09/08	12	55.05	2	55.80	54.70	10	4,999	0.20%
2020/09/07	1	53.30	3	53.50	53.10	-2	5,008	-0.04%
2020/09/04	2	54.20	15	53.80	54.20	-13	5,133	-0.25%
2020/09/03	27	54.83	0	0.00	54.80	27	5,220	0.52%
2020/09/02	1	55.30	8	55.46	55.30	-7	5,323	-0.13%
2020/09/01	0	0.00	1	53.80	53.40	-1	5,620	-0.02%
2020/08/31	13	53.75	0	0.00	53.80	13	5,701	0.23%
2020/08/28	1	53.80	0	0.00	53.80	1	5,973	0.02%
2020/08/27	5	53.98	0	0.00	53.50	5	6,255	0.08%
2020/08/26	9	54.51	2	54.60	54.40	7	6,355	0.11%
2020/08/25	0	0.00	2	53.00	53.10	-2	6,497	-0.03%
2020/08/24	1	52.20	1	52.70	52.90	0	6,655	0.00%
2020/08/21	3	51.77	1	51.70	52.10	2	6,881	0.03%
2020/08/20	9	52.12	2	51.55	50.90	7	7,135	0.10%
2020/08/19	6	55.75	3	55.40	55.10	3	7,182	0.04%
2020/08/18	1	55.20	1	55.60	55.40	0	7,250	0.00%
2020/08/17	1	55.30	4	55.18	55.30	-3	7,487	-0.04%
2020/08/14	4	54.95	2	55.10	54.70	2	7,583	0.03%
2020/08/13	2	54.70	1	55.00	54.80	1	7,687	0.01%
2020/08/12	0	0.00	3	53.73	54.80	-3	8,026	-0.04%
2020/08/11	3	54.10	2	54.35	53.00	1	8,560	0.01%
2020/08/10	3	56.17	0	0.00	54.80	3	8,853	0.03%
2020/08/07	6	56.43	1	57.40	56.00	5	9,415	0.05%
2020/08/06	0	0.00	2	54.40	52.70	-2	9,507	-0.02%
2020/08/05	2	53.95	2	53.90	53.90	0	9,997	0.00%
2020/08/04	0	0.00	2	53.65	53.70	-2	10,440	-0.02%
2020/08/03	1	54.00	5	53.42	53.80	-4	11,261	-0.04%
2020/07/31	0	0.00	2	52.90	52.80	-2	11,751	-0.02%
2020/07/30	5	52.50	0	0.00	53.00	5	12,488	0.04%
2020/07/29	0	0.00	1	50.50	51.60	-1	12,730	-0.01%
2020/07/28	3	50.40	3	50.87	50.20	0	12,797	0.00%
2020/07/27	1	50.80	1	50.20	50.00	0	12,956	0.00%
2020/07/24	3	52.00	5	51.90	51.00	-2	13,285	-0.02%
2020/07/23	9	52.74	1	52.70	52.70	8	13,327	0.06%
2020/07/22	3	52.70	2	53.50	52.70	1	13,415	0.01%
2020/07/21	7	52.93	1	53.10	53.30	6	13,584	0.04%
2020/07/20	3	52.93	2	53.00	52.80	1	13,748	0.01%
2020/07/17	7	53.80	1	52.40	52.10	6	13,921	0.04%
2020/07/16	0	0.00	1	55.00	55.00	-1	13,922	-0.01%
2020/07/15	6	59.85	19	58.86	58.20	-13	13,949	-0.09%
2020/07/14	11	60.96	27	60.06	59.50	-16	14,039	-0.11%
2020/07/13	0	0.00	5	62.40	62.50	-5	14,127	-0.04%
2020/07/10	16	62.34	27	62.07	61.50	-11	14,144	-0.08%
2020/07/09	15	62.63	21	62.41	62.10	-6	14,181	-0.04%
2020/07/08	102.3	61.22	15	60.23	61.20	87.3	14,222	0.61%	大買/
2020/07/07	506	61.42	5	60.60	60.40	501	14,351	3.49%	大買/鉅額交易
2020/07/06	190	60.33	18	60.14	59.90	172	14,471	1.19%	大買/鉅額交易
2020/07/03	314.2	59.28	13	58.58	58.70	301.2	14,561	2.07%	大買/鉅額交易
2020/07/02	2	57.95	41	58.07	58.40	-39	14,934	-0.26%
2020/07/01	157	58.12	17	57.79	57.10	140	15,227	0.92%	大買/鉅額交易
2020/06/30	9	56.28	4	56.23	56.70	5	15,401	0.03%
2020/06/29	180	57.12	3	56.43	56.20	177	15,402	1.15%	大買/鉅額交易
2020/06/24	10	55.51	8	55.35	55.90	2	15,345	0.01%
2020/06/23	17	55.61	20	55.08	55.00	-3	15,400	-0.02%
2020/06/22	16	54.75	10	55.28	56.20	6	15,324	0.04%
2020/06/19	3	53.03	7	53.41	53.80	-4	15,159	-0.03%
2020/06/18	3.2	53.66	11	53.18	53.10	-7.8	15,116	-0.05%
2020/06/17	5	53.22	17	53.25	53.10	-12	15,086	-0.08%
2020/06/16	2	52.50	2	52.60	52.70	0	15,056	0.00%
2020/06/15	8.2	51.88	3	51.53	51.10	5.2	15,052	0.03%
2020/06/12	9	51.01	0	0.00	51.80	9	15,063	0.06%
2020/06/11	2.1	51.06	2	49.80	50.50	0.1	15,064	0.00%
2020/06/10	2.3	51.73	0	0.00	51.60	2.3	15,146	0.02%
2020/06/09	6.2	52.68	1	52.80	52.00	5.2	15,178	0.03%
2020/06/08	38	53.15	88	53.51	52.00	-50	15,246	-0.33%
2020/06/05	0.1	57.50	0	0.00	57.70	0.1	15,141	0.00%
2020/06/04	30	58.96	12	58.40	58.00	18	15,353	0.12%
2020/06/03	99.1	59.99	118	58.94	60.30	-18.9	15,769	-0.12%	大賣/
2020/06/02	11	57.99	2	58.40	57.70	9	15,984	0.06%
2020/06/01	10	58.44	12	58.34	58.30	-2	16,421	-0.01%
2020/05/29	4	57.25	35	57.76	57.70	-31	16,642	-0.19%
2020/05/28	54.1	57.23	31	57.34	57.10	23.1	16,528	0.14%
2020/05/27	87	56.96	78	57.78	55.90	9	16,379	0.05%
2020/05/26	20	57.93	1	58.10	58.10	19	16,134	0.12%
2020/05/25	5	57.08	2	57.65	57.80	3	16,019	0.02%
2020/05/22	5	58.46	28	59.20	57.10	-23	15,985	-0.14%
2020/05/21	37.1	58.18	21	58.08	58.00	16.1	15,991	0.10%
2020/05/20	49.1	57.70	9	57.60	57.40	40.1	15,879	0.25%
2020/05/19	51	58.76	10	58.04	57.00	41	15,747	0.26%
2020/05/18	41	61.20	44	61.18	61.20	-3	15,364	-0.02%
2020/05/15	37	59.78	30	59.29	57.50	7	14,791	0.05%
2020/05/14	50	60.99	265	61.57	59.80	-215	14,442	-1.49%	大賣/鉅額交易
2020/05/13	64	60.14	33	60.88	61.00	31	13,802	0.22%
2020/05/12	23	61.73	48	61.21	60.80	-25	13,520	-0.18%
2020/05/11	256	59.73	58	58.52	59.50	198	12,981	1.53%	大買/鉅額交易
2020/05/08	75	58.11	56	58.97	58.30	19	12,517	0.15%
2020/05/07	34	53.74	41	54.45	55.70	-7	11,727	-0.06%
2020/05/06	37	53.16	55	53.07	50.70	-18	11,237	-0.16%
2020/05/05	9	47.34	28	46.40	50.30	-19	10,483	-0.18%
2020/05/04	10	46.42	4	46.03	45.80	6	10,202	0.06%
2020/04/30	56	46.49	124	46.35	46.10	-68	10,141	-0.67%	大賣/
2020/04/29	12	47.52	37	47.15	47.75	-25	9,941	-0.25%
2020/04/28	95	45.28	14	45.54	44.85	81	9,568	0.85%
2020/04/27	17	45.81	15	45.80	45.85	2	9,479	0.02%
2020/04/24	37	46.95	119	47.08	46.10	-82	9,357	-0.88%	大賣/
2020/04/23	31	45.90	11	46.10	46.30	20	9,122	0.22%
2020/04/22	29	44.97	9	45.82	45.40	20	8,898	0.22%
2020/04/21	6	44.65	1	43.30	43.05	5	8,656	0.06%
2020/04/20	10	44.58	1	44.65	44.70	9	8,549	0.11%
2020/04/17	68	44.94	19	44.69	43.85	49	8,441	0.58%
2020/04/16	11	45.76	2	46.05	45.65	9	8,248	0.11%
2020/04/15	32	45.42	7	45.34	45.00	25	8,048	0.31%
2020/04/14	20	46.18	12	46.84	45.45	8	7,936	0.10%
2020/04/13	12	46.40	18	45.96	45.80	-6	7,732	-0.08%
2020/04/10	12	45.24	17	45.48	44.50	-5	7,445	-0.07%
2020/04/09	26	44.64	21	45.30	44.05	5	7,180	0.07%
2020/04/08	8	43.38	7	43.21	43.40	1	6,922	0.01%
2020/04/07	12	44.64	12	44.98	43.50	0	6,708	0.00%
2020/04/06	21	42.70	49	43.34	43.70	-28	6,238	-0.45%
2020/04/01	40	38.69	71	39.33	39.75	-31	5,855	-0.53%
2020/03/31	1	36.60	5	36.80	36.15	-4	5,580	-0.07%
2020/03/27	14	36.61	36	36.60	36.00	-22	5,446	-0.40%
2020/03/26	3	34.92	1	35.30	35.00	2	5,314	0.04%
2020/03/25	12	34.36	9	35.04	34.25	3	5,254	0.06%
2020/03/24	15	34.41	14	34.36	34.40	1	5,180	0.02%
2020/03/23	14	33.35	17	33.46	33.15	-3	5,108	-0.06%
2020/03/19	6	31.92	17	31.74	31.10	-11	5,000	-0.22%
2020/03/18	30	35.34	8	35.13	34.50	22	4,882	0.45%
2020/03/17	20	34.73	16	34.92	34.45	4	4,772	0.08%
2020/03/16	10	35.18	7	35.70	34.20	3	4,627	0.06%
2020/03/13	6	32.18	16	32.34	32.95	-10	4,383	-0.23%
2020/03/12	9	36.34	2	37.45	35.70	7	4,232	0.17%
2020/03/11	21	40.12	2	41.05	38.20	19	3,998	0.48%
2020/03/10	4	40.80	1	40.30	38.90	3	3,708	0.08%
2020/03/09	38	45.90	22	46.73	43.00	16	3,398	0.47%
2020/03/06	38	45.21	106	44.76	46.20	-68	2,687	-2.53%	大賣/
2020/03/05	39	41.53	30	41.32	42.00	9	2,126	0.42%
2020/03/04	31	37.11	44	38.78	39.15	-13	1,554	-0.84%
2020/03/03	3	35.10	1	35.35	35.60	2	1,144	0.17%
2020/03/02	4	35.45	6	35.52	35.10	-2	1,075	-0.19%
2020/02/27	8	34.71	0	0.00	34.10	8	970	0.82%
2020/02/26	2	35.18	7	35.31	34.50	-5	925	-0.54%
2020/02/25	25	35.64	3	36.05	35.00	22	895	2.46%
2020/02/24	30	36.80	14	37.11	36.65	16	808	1.98%
2020/02/21	1	34.70	0	0.00	34.65	1	527	0.19%
2020/02/17	0	0.00	5	34.41	34.10	-5	489	-1.02%
2020/02/14	0	0.00	1	33.95	33.75	-1	475	-0.21%
2020/02/13	1	34.05	6	33.98	33.75	-5	470	-1.06%
2020/02/12	3	33.75	0	0.00	33.70	3	465	0.64%
2020/02/11	0	0.00	2	33.90	33.75	-2	462	-0.43%
2020/02/10	3	35.60	5	35.45	33.85	-2	454	-0.44%
2020/02/07	0	0.00	3	34.37	34.40	-3	390	-0.77%
2020/02/06	0	0.00	5	34.19	33.70	-5	327	-1.53%
2020/02/05	3	33.55	0	0.00	34.10	3	312	0.96%
2020/02/04	1	33.15	6	34.68	33.60	-5	297	-1.68%
2020/02/03	1	31.00	3	31.92	32.40	-2	245	-0.82%
2019/11/13	0	0.00	1	33.00	32.70	-1	612	-0.16%
2019/11/11	0	0.00	2	33.45	32.95	-2	651	-0.31%
2019/10/29	0	0.00	2	33.98	33.95	-2	654	-0.31%
2019/10/28	0	0.00	1	33.95	34.05	-1	653	-0.15%
2019/10/25	1	33.75	0	0.00	33.70	1	650	0.15%
2019/10/23	0	0.00	1	33.15	33.00	-1	645	-0.15%
2019/10/17	1	32.70	0	0.00	32.70	1	641	0.16%
2019/10/08	0	0.00	2	32.20	32.15	-2	631	-0.32%
2019/10/02	3	33.80	0	0.00	33.70	3	631	0.48%
2019/10/01	1	33.80	0	0.00	33.80	1	631	0.16%
2019/09/24	0	0.00	2	35.05	34.60	-2	627	-0.32%
2019/09/23	2	34.55	1	34.60	35.00	1	617	0.16%
2019/09/20	0	0.00	1	34.30	34.55	-1	610	-0.16%
2019/09/19	1	33.95	0	0.00	33.90	1	601	0.17%
2019/09/18	2	33.90	0	0.00	33.85	2	596	0.34%
2019/09/17	0	0.00	2	33.50	34.10	-2	589	-0.34%
2019/09/09	0	0.00	2	33.85	34.00	-2	558	-0.36%
2019/09/05	2	35.30	1	35.50	34.90	1	524	0.19%
2019/09/04	1	35.30	3	35.13	35.30	-2	493	-0.41%
2019/09/03	3	35.03	0	0.00	34.90	3	478	0.63%
2019/09/02	4	35.15	0	0.00	35.10	4	466	0.86%
2019/08/30	5	34.64	2	35.23	34.70	3	446	0.67%
2019/08/29	0	0.00	1	34.65	34.95	-1	415	-0.24%
2019/08/28	2	34.38	0	0.00	33.90	2	385	0.52%
2019/08/27	5	34.16	14	35.14	34.00	-9	369	-2.44%
2019/08/22	0	0.00	2	34.10	34.25	-2	297	-0.67%
2019/08/20	2	33.85	2	34.25	34.50	0	280	0.00%
2019/07/26	0	0.00	3	31.85	31.85	-3	177	-1.69%
2019/07/25	3	31.28	0	0.00	31.60	3	171	1.75%
2019/06/27	1	31.35	0	0.00	31.35	1	170	0.59%
2019/06/24	0	0.00	1	31.15	31.50	-1	180	-0.56%
2019/05/27	0	0.00	1	30.30	30.40	-1	229	-0.44%
2019/05/20	1	30.00	0	0.00	29.95	1	231	0.43%
2019/05/14	1	30.00	0	0.00	30.85	1	230	0.43%
2019/05/08	0	0.00	1	31.65	31.70	-1	221	-0.45%
2019/03/19	0	0.00	1	30.20	30.15	-1	114	-0.87%
2019/03/08	1	29.10	0	0.00	29.10	1	105	0.95%
2019/03/06	0	0.00	1	29.60	29.60	-1	105	-0.95%
2019/03/04	0	29.45	0	0.00	29.45	0	103	0.00%
2019/02/25	0	0.00	1	29.60	29.70	-1	98	-1.01%
2019/01/22	2	28.50	0	0.00	28.50	2	87	2.28%
2019/01/18	1	28.30	0	0.00	28.45	1	94	1.06%
2019/01/11	1	28.35	0	0.00	28.25	1	96	1.03%
2018/12/19	1	29.10	0	0.00	29.00	1	114	0.88%
2018/12/11	0	0.00	1	30.20	29.95	-1	116	-0.86%
2018/12/04	1	29.40	0	0.00	29.50	1	114	0.87%
2018/11/30	4	28.90	0	0.00	28.80	4	114	3.49%
2018/11/22	1	29.00	0	0.00	28.80	1	118	0.84%
2018/11/20	1	29.05	0	0.00	28.90	1	121	0.82%
2018/11/19	2	29.03	0	0.00	29.25	2	123	1.62%
2018/11/12	1	28.50	0	0.00	28.55	1	134	0.74%
2018/11/08	1	27.65	0	0.00	27.90	1	144	0.69%
2018/11/06	1	27.10	0	0.00	27.20	1	159	0.63%
2018/10/26	3	26.85	0	0.00	27.00	3	172	1.74%
2018/10/25	2	27.75	0	0.00	27.40	2	169	1.18%
2018/10/23	1	28.60	0	0.00	28.45	1	171	0.58%
2018/10/22	2	28.45	0	0.00	28.85	2	172	1.16%
2018/10/19	4	28.43	0	0.00	28.30	4	175	2.28%
2018/10/18	1	28.50	1	28.50	28.75	0	176	0.00%
2018/10/17	5	28.93	1	29.25	28.50	4	176	2.27%
2018/10/15	2	28.20	0	0.00	28.95	2	173	1.15%
2018/10/11	2	28.50	0	0.00	28.90	2	172	1.16%
2018/10/05	4	29.83	0	0.00	30.00	4	177	2.25%
2018/10/04	0	0.00	1	30.15	30.25	-1	178	-0.56%
2018/09/18	0	0.00	2	30.40	30.10	-2	212	-0.94%
2018/09/13	0	0.00	2	30.55	30.40	-2	230	-0.87%
2018/08/22	5	31.40	0	0.00	31.40	5	265	1.89%
2018/08/14	0	0.00	4	31.04	31.45	-4	257	-1.55%
2018/08/10	5	30.55	0	0.00	30.40	5	245	2.04%
2018/07/16	0	0.00	1	30.50	30.50	-1	303	-0.33%
2018/07/12	0	0.00	1	30.25	30.25	-1	306	-0.33%
2018/07/11	1	29.95	0	0.00	29.90	1	314	0.32%
2018/07/06	0	0.00	1	30.25	30.25	-1	328	-0.30%
2018/07/04	2	30.10	0	0.00	30.30	2	334	0.60%
2018/06/28	0	0.00	1	30.40	30.35	-1	329	-0.30%
2018/06/26	1	30.00	0	0.00	30.20	1	328	0.30%
2018/06/22	1	31.00	0	0.00	31.30	1	323	0.31%
2018/06/19	1	31.60	0	0.00	31.50	1	346	0.29%
2018/06/06	0	0.00	3	32.65	32.70	-3	445	-0.67%
2018/05/31	0	0.00	4	31.70	31.80	-4	489	-0.82%
2018/05/29	0	0.00	1	32.35	32.25	-1	507	-0.20%
2018/05/23	0	0.00	10	31.85	31.85	-10	596	-1.68%
2018/05/21	1	31.80	0	0.00	31.80	1	643	0.16%
2018/05/10	1	31.80	0	0.00	32.50	1	751	0.13%
2018/05/09	1	31.80	0	0.00	31.60	1	747	0.13%
2018/05/08	0	0.00	10	32.00	32.00	-10	751	-1.33%
2018/05/02	0	0.00	1	33.25	32.80	-1	770	-0.13%
2018/04/26	1	33.15	0	0.00	32.90	1	790	0.13%
2018/04/03	0	0.00	15	36.95	37.30	-15	867	-1.73%
2018/03/30	10	36.85	0	0.00	36.75	10	884	1.13%
2018/03/23	0	0.00	3	36.05	36.40	-3	929	-0.32%
2018/03/22	3	37.62	0	0.00	36.60	3	933	0.32%
2018/03/15	19	38.38	4	38.35	38.25	15	1,163	1.29%
2018/03/08	0	0.00	3	37.20	37.90	-3	1,253	-0.24%
2018/03/07	0	0.00	3	37.05	37.00	-3	1,244	-0.24%
2018/03/05	1	37.10	1	36.85	37.20	0	1,317	0.00%
2018/03/02	1	36.20	2	36.60	37.00	-1	1,333	-0.08%
2018/02/27	0	0.00	10	37.31	37.40	-10	1,490	-0.67%
2018/02/23	1	36.75	3	37.20	37.05	-2	1,473	-0.14%
2018/02/22	5	36.15	0	0.00	36.50	5	1,453	0.34%
2018/02/21	0	0.00	1	34.90	35.10	-1	1,443	-0.07%
2018/02/09	0	0.00	1	33.85	34.10	-1	1,475	-0.07%
2018/02/07	1	34.35	1	34.60	34.60	0	1,485	0.00%
2018/02/02	0	0.00	3	34.60	34.90	-3	1,509	-0.20%
2018/01/29	0	0.00	4	35.43	35.65	-4	1,662	-0.24%
2018/01/26	1	34.75	1	34.70	35.35	0	1,722	0.00%
2018/01/25	0	0.00	2	35.05	35.00	-2	1,790	-0.11%
2018/01/24	2	34.65	0	0.00	35.25	2	1,849	0.11%
2018/01/23	0	0.00	2	34.40	34.40	-2	1,985	-0.10%
2018/01/19	6	35.10	0	0.00	34.60	6	2,076	0.29%
2018/01/18	1	35.15	0	0.00	35.25	1	2,066	0.05%
2018/01/12	3	34.93	1	34.95	35.00	2	2,082	0.10%
2018/01/11	1	35.10	0	0.00	34.75	1	2,118	0.05%
2018/01/09	0	0.00	2	36.00	35.70	-2	2,107	-0.09%
2018/01/08	1	36.75	3	36.62	36.45	-2	2,092	-0.10%
2018/01/04	1	37.15	0	0.00	37.30	1	2,058	0.05%