瀚宇博 (5469)-元大-左營券商分點個股進出

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
53.2
漲跌
▲0.4
漲幅
+0.76%
成交量
5,785張
產業
上市電子零組件類股
588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

瀚宇博 (5469)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/09/20	3	53.13	7	53.86	53.20	-4	3,804	-0.11%
2024/09/19	2	52.70	0	0.00	52.80	2	3,782	0.05%
2024/09/18	2	52.10	1	51.90	51.90	1	3,857	0.03%
2024/09/16	0	0.00	4	51.95	52.60	-4	3,890	-0.10%
2024/09/11	0	0.00	1	50.90	50.60	-1	4,022	-0.02%
2024/09/10	2	51.45	0	0.00	50.60	2	4,041	0.05%
2024/09/09	0	0.00	1	51.20	51.10	-1	4,040	-0.02%
2024/09/06	1	50.40	0	0.00	50.50	1	4,053	0.02%
2024/09/05	0	0.00	1	50.10	50.00	-1	4,077	-0.02%
2024/09/03	0	0.00	1	52.30	52.00	-1	4,080	-0.02%
2024/09/02	0	0.00	5	53.00	52.40	-5	4,132	-0.12%
2024/08/30	5	53.10	2	53.10	53.20	3	4,157	0.07%
2024/08/29	0	0.00	2	52.95	52.80	-2	4,173	-0.05%
2024/08/28	2	53.10	5	53.00	53.00	-3	4,256	-0.07%
2024/08/27	7	54.50	2	54.50	53.30	5	4,372	0.11%
2024/08/26	4	53.83	3	53.53	53.50	1	4,245	0.02%
2024/08/23	1	51.70	0	0.00	51.90	1	4,296	0.02%
2024/08/16	0	0.00	5	50.10	50.00	-5	4,600	-0.11%
2024/08/15	1	50.00	1	50.10	49.60	0	4,773	0.00%
2024/08/07	0	0.00	4	47.66	47.80	-4	5,366	-0.07%
2024/08/05	1	46.40	0	0.00	45.90	1	5,306	0.02%
2024/07/29	0	0.00	1	48.05	47.55	-1	5,192	-0.02%
2024/07/22	0	0.00	6	49.15	49.25	-6	5,193	-0.12%
2024/07/19	4	50.63	0	0.00	50.30	4	5,145	0.08%
2024/07/18	1	52.30	0	0.00	52.00	1	5,098	0.02%
2024/07/10	15	52.59	0	0.00	52.30	15	5,112	0.29%
2024/07/09	3	51.50	0	0.00	51.50	3	5,093	0.06%
2024/07/08	5	55.60	0	0.00	54.60	5	4,856	0.10%
2024/07/05	2	56.30	0	0.00	56.10	2	4,777	0.04%
2024/07/04	0	0.00	1	57.00	57.00	-1	4,637	-0.02%
2024/07/03	0	0.00	2	56.50	56.90	-2	4,611	-0.04%
2024/07/02	1	56.60	1	57.00	57.00	0	4,591	0.00%
2024/07/01	3	54.60	9	55.17	56.20	-6	4,562	-0.13%
2024/06/28	0	0.00	2.1	55.79	55.90	-2.1	4,552	-0.05%
2024/06/26	0	0.00	2	53.50	53.50	-2	4,800	-0.04%
2024/06/24	6	53.65	0	54.00	53.60	6	5,269	0.11%
2024/06/21	0	0.00	2	54.50	54.40	-2	5,291	-0.04%
2024/06/20	13	54.70	0	0.00	54.70	13	5,396	0.24%
2024/06/18	2	55.30	0	0.00	55.50	2	6,408	0.03%
2024/06/14	0	0.00	1.1	55.02	54.80	-1.1	6,962	-0.02%
2024/06/11	2	55.30	2	55.40	55.40	0	7,058	0.00%
2024/06/06	2	56.30	0	0.00	55.60	2	7,150	0.03%
2024/06/04	0	57.50	2	57.70	57.60	-2	7,192	-0.03%
2024/06/03	0.1	58.50	0	0.00	57.40	0.1	7,187	0.00%
2024/05/31	0	0.00	3	59.67	59.20	-3	7,095	-0.04%
2024/05/30	1	58.50	9.1	59.36	58.50	-8	6,965	-0.12%
2024/05/29	15	60.67	8.1	60.90	60.20	6.9	6,873	0.10%
2024/05/28	0	0.00	3	58.67	59.20	-3	6,712	-0.04%
2024/05/27	3	58.47	9	58.70	58.00	-6	6,687	-0.09%
2024/05/24	1	56.80	0	57.00	56.90	1	6,631	0.02%
2024/05/23	4	58.05	0	0.00	57.10	4	6,600	0.06%
2024/05/22	4	56.98	3	57.43	58.00	1	6,618	0.02%
2024/05/21	19.2	57.05	15	57.31	57.40	4.2	6,543	0.06%
2024/05/20	1	56.30	0	0.00	55.70	1	6,391	0.02%
2024/05/17	3	55.23	0	0.00	55.10	3	6,296	0.05%
2024/05/16	0	0.00	15	57.63	56.70	-15	6,230	-0.24%
2024/05/15	6	59.55	7	59.40	58.60	-1	6,239	-0.02%
2024/05/14	0	0.00	1	56.60	56.60	-1	6,045	-0.02%
2024/05/13	0	0.00	0.1	54.50	55.40	-0.1	6,033	0.00%
2024/05/10	10	55.00	0	0.00	54.90	10	6,077	0.16%
2024/05/09	2	55.00	0	0.00	55.10	2	6,070	0.03%
2024/05/08	11	55.35	0	0.00	55.50	11	6,077	0.18%
2024/05/06	1	54.50	0	0.00	54.50	1	6,276	0.02%
2024/05/03	2	54.30	0	0.00	54.30	2	6,448	0.03%
2024/05/02	1	54.80	0	0.00	54.90	1	6,426	0.02%
2024/04/29	0	56.60	2.4	55.97	56.70	-2.4	6,448	-0.04%
2024/04/26	3	55.33	0	0.00	55.20	3	6,445	0.05%
2024/04/25	5	55.20	0	0.00	55.20	5	6,443	0.08%
2024/04/24	1	54.70	0	0.00	55.60	1	6,451	0.02%
2024/04/23	2	54.45	0	0.00	54.50	2	6,463	0.03%
2024/04/19	2	56.30	0	0.00	55.70	2	6,440	0.03%
2024/04/18	1	56.20	0	0.00	56.60	1	6,405	0.02%
2024/04/17	2	56.65	0	0.00	56.60	2	6,406	0.03%
2024/04/16	1	56.50	0	0.00	56.70	1	6,398	0.02%
2024/04/15	0.1	58.50	0	0.00	58.40	0.1	6,339	0.00%
2024/04/12	3	58.97	0	0.00	58.90	3	6,323	0.05%
2024/04/11	2	58.50	1	59.47	59.50	1	6,319	0.02%
2024/04/10	0	0.00	1.1	61.20	60.20	-1.1	6,284	-0.02%
2024/04/09	0.1	61.58	0	0.00	60.70	0.1	6,302	0.00%
2024/04/08	2.1	61.61	0	0.00	62.00	2.1	6,278	0.03%
2024/04/03	0	0.00	0	61.60	61.30	0	6,339	0.00%
2024/04/02	2	61.60	2.1	61.60	61.20	0	6,315	0.00%
2024/04/01	2	61.05	51	61.10	61.00	-49	6,277	-0.78%
2024/03/29	4	62.40	2	62.40	60.80	2	6,201	0.03%
2024/03/28	3	64.16	10.3	64.22	63.20	-7.2	5,938	-0.12%
2024/03/27	102	61.77	87	61.38	63.60	15	5,614	0.27%	大買/
2024/03/26	4	61.08	5	61.42	60.90	-1	5,491	-0.02%
2024/03/25	64	63.63	49.7	63.74	62.50	14.3	5,434	0.26%
2024/03/22	13.4	63.31	1	66.60	62.40	12.4	5,361	0.23%
2024/03/21	58.7	67.08	65	68.02	67.00	-6.3	5,175	-0.12%
2024/03/20	0	0.00	40.3	63.16	64.90	-40.3	4,423	-0.91%
2024/03/19	0	0.00	3	59.70	59.00	-3	4,056	-0.07%
2024/03/18	1	55.50	5	55.90	56.50	-4	3,911	-0.10%
2024/03/15	0	0.00	1	56.60	55.70	-1	3,869	-0.03%
2024/03/12	1	54.10	0	0.00	55.00	1	3,920	0.03%
2024/03/11	3	53.53	0	0.00	53.30	3	3,909	0.08%
2024/03/08	3	55.47	1	55.10	54.90	2	3,921	0.05%
2024/03/07	0	58.45	0	0.00	57.40	0	4,168	0.00%
2024/03/05	1	58.20	0	0.00	58.30	1	4,428	0.02%
2024/03/04	0	0.00	1	57.70	57.80	-1	4,425	-0.02%
2024/03/01	0	0.00	0	57.80	57.50	0	4,423	0.00%
2024/02/29	3	56.87	1	56.90	56.60	2	4,403	0.05%
2024/02/27	5	58.50	0	0.00	57.20	5	4,392	0.11%
2024/02/26	6.3	57.85	0	0.00	57.80	6.3	4,359	0.14%
2024/02/23	18	59.29	6	59.60	58.40	12	4,341	0.28%
2024/02/22	0	0.00	4	62.25	62.00	-4	4,255	-0.09%
2024/02/21	41	61.73	8	61.94	62.10	33	4,307	0.77%
2024/02/20	5	62.30	77	62.85	62.50	-72	4,307	-1.67%
2024/02/19	10	62.09	17	62.17	62.00	-7	4,259	-0.16%
2024/02/16	7.2	62.00	22	62.17	61.50	-14.8	4,232	-0.35%
2024/02/15	0	0.00	1	60.00	60.00	-1	4,144	-0.02%
2024/02/02	0	0.00	1	58.00	58.40	-1	4,061	-0.02%
2024/02/01	0	0.00	1	56.90	57.50	-1	4,019	-0.02%
2024/01/31	0	0.00	1	57.00	57.00	-1	4,006	-0.02%
2024/01/30	8	57.30	1	57.00	56.70	7	4,010	0.18%
2024/01/29	15	57.75	4.2	57.92	57.80	10.8	3,956	0.27%
2024/01/26	3.2	57.13	7	56.26	57.00	-3.8	3,827	-0.10%
2024/01/25	2	54.75	0	0.00	54.60	2	3,692	0.05%
2024/01/24	5	55.68	21	55.89	55.30	-16	3,832	-0.42%
2024/01/22	1	55.20	0	0.00	54.70	1	3,950	0.03%
2024/01/19	10	53.60	0	0.00	53.80	10	3,946	0.25%
2024/01/12	2	53.20	0	0.00	53.70	2	3,976	0.05%
2024/01/11	3	54.00	0	0.00	53.90	3	3,973	0.08%
2024/01/10	0	0.00	1	54.50	54.00	-1	4,002	-0.02%
2024/01/04	1	55.80	0	0.00	55.80	1	4,024	0.02%
2024/01/03	1	55.80	0	0.00	55.40	1	4,078	0.02%
2024/01/02	2	55.60	0	0.00	55.40	2	4,104	0.05%
2023/12/29	5	54.88	1	55.10	55.30	4	4,103	0.10%
2023/12/28	6	54.65	0	0.00	54.20	6	4,022	0.15%
2023/12/27	2	54.05	0	0.00	54.20	2	4,021	0.05%
2023/12/25	3	53.77	0	0.00	54.00	3	4,015	0.07%
2023/12/22	1	54.80	0	0.00	54.50	1	4,009	0.02%
2023/12/21	2	55.20	0	0.00	54.80	2	3,997	0.05%
2023/12/20	5.2	56.09	0	0.00	55.60	5.2	3,986	0.13%
2023/12/19	4	56.53	0	0.00	56.00	4	3,976	0.10%
2023/12/18	3	60.73	2	61.40	57.90	1	3,957	0.03%
2023/12/15	3	63.27	1	63.60	62.80	2	3,906	0.05%
2023/12/14	3	62.87	3	62.43	63.00	0	3,881	0.00%
2023/12/13	1	61.80	2	62.05	61.80	-1	3,880	-0.03%
2023/12/12	2	61.70	2	62.10	61.60	0	3,936	0.00%
2023/12/11	11	61.57	41	61.25	61.40	-30	3,996	-0.75%
2023/12/08	6	63.85	1	64.00	63.20	5	4,038	0.12%
2023/12/07	4	63.70	18.1	64.01	63.70	-14.1	4,058	-0.35%
2023/12/06	51	63.59	44.5	62.65	62.90	6.5	4,065	0.16%
2023/12/05	12	61.96	12	62.06	62.10	0	4,062	0.00%
2023/12/04	2	63.40	25	62.79	62.90	-23	4,137	-0.56%
2023/12/01	36	59.03	15	59.10	59.10	21	4,059	0.52%
2023/11/30	3	57.17	11	57.19	56.80	-8	4,112	-0.19%
2023/11/28	0	0.00	1	55.50	55.10	-1	4,096	-0.02%
2023/11/27	4	55.08	1	55.30	55.00	3	4,158	0.07%
2023/11/24	1	55.30	0.5	55.21	55.30	0.5	4,212	0.01%
2023/11/22	7	55.04	1	55.10	54.80	6	4,270	0.14%
2023/11/21	4	56.47	9	57.08	55.30	-5	4,299	-0.12%
2023/11/20	20	55.70	4	56.07	56.10	16	4,373	0.37%
2023/11/17	0	0.00	8	54.83	55.20	-8	4,361	-0.18%
2023/11/16	3	53.70	0	0.00	53.60	3	4,418	0.07%
2023/11/15	0	0.00	6	53.77	53.70	-6	4,515	-0.13%
2023/11/14	8	53.19	0	0.00	52.90	8	4,598	0.17%
2023/11/13	3.1	53.23	1	53.20	53.00	2.1	4,744	0.04%
2023/11/09	1.1	54.48	0	0.00	54.50	1.1	4,906	0.02%
2023/11/08	3	55.27	1	55.60	54.60	2	4,939	0.04%
2023/11/07	4	55.68	3	55.93	55.10	1	5,035	0.02%
2023/11/06	1	55.70	2	55.45	55.70	-1	5,133	-0.02%
2023/11/03	3.3	55.15	1	55.80	54.70	2.3	5,245	0.04%
2023/11/02	2	56.65	3	56.00	56.20	-1	5,263	-0.02%
2023/11/01	14	54.20	4	54.45	55.20	10	5,253	0.19%
2023/10/31	31	56.55	22	56.48	55.70	9	5,125	0.18%
2023/10/27	4	54.35	0	0.00	54.40	4	5,008	0.08%
2023/10/26	1	54.50	1	53.80	54.00	0	5,108	0.00%
2023/10/24	1.5	53.67	1	53.30	54.50	0.5	5,117	0.01%
2023/10/23	0	0.00	0	53.50	53.10	0	5,180	0.00%
2023/10/19	5	52.70	0	0.00	52.90	5	5,476	0.09%
2023/10/18	0	0.00	2	52.40	52.50	-2	5,509	-0.04%
2023/10/17	1	53.80	4	53.90	53.20	-3	5,542	-0.05%
2023/10/16	0	0.00	22	54.16	53.90	-22	5,743	-0.38%
2023/10/13	1	54.40	5	54.40	54.20	-4	6,203	-0.06%
2023/10/12	5	55.60	1	55.60	55.40	4	6,578	0.06%
2023/10/11	4	55.28	25	54.80	55.20	-21	6,710	-0.31%
2023/10/06	3	57.77	0	0.00	56.40	3	6,638	0.05%
2023/10/04	0	0.00	35	58.64	59.20	-35	6,591	-0.53%
2023/10/02	0	0.00	2	60.40	60.40	-2	6,605	-0.03%
2023/09/28	0	0.00	5	59.50	59.40	-5	6,596	-0.08%
2023/09/27	0	0.00	1	59.20	58.90	-1	6,608	-0.02%
2023/09/26	5	60.00	1	60.50	59.00	4	6,612	0.06%
2023/09/25	20	60.00	0	0.00	60.40	20	6,629	0.30%
2023/09/22	2	58.85	0	0.00	58.50	2	6,613	0.03%
2023/09/20	24	60.38	3	59.33	59.40	21	6,790	0.31%
2023/09/19	2	61.65	1	61.30	61.30	1	6,775	0.01%
2023/09/18	2	60.50	7	60.99	60.90	-5	6,806	-0.07%
2023/09/15	4	60.98	4	60.78	60.80	0	6,861	0.00%
2023/09/14	2	60.35	0	0.00	60.50	2	6,871	0.03%
2023/09/13	2	59.40	3	59.93	60.10	-1	6,876	-0.01%
2023/09/12	0	0.00	2	58.90	59.10	-2	6,857	-0.03%
2023/09/11	1	58.80	4	57.53	57.20	-3	6,784	-0.04%
2023/09/08	1	59.80	4	59.40	59.30	-3	6,697	-0.04%
2023/09/07	3	59.30	3	60.06	59.40	0	6,658	0.00%
2023/09/06	9	58.29	66	58.72	58.80	-57	6,563	-0.87%
2023/09/05	9	57.10	7	57.26	57.50	2	6,516	0.03%
2023/09/04	0	0.00	3	54.50	55.00	-3	6,285	-0.05%
2023/08/31	1	53.90	14	54.38	55.20	-13	6,233	-0.21%
2023/08/30	1	53.60	10	53.72	53.90	-9	6,198	-0.15%
2023/08/29	4	52.60	0	0.00	52.70	4	6,168	0.06%
2023/08/28	4	52.90	0	0.00	52.60	4	6,177	0.06%
2023/08/25	3	54.03	1	54.20	54.00	2	6,187	0.03%
2023/08/24	22	53.65	2	53.40	53.70	20	6,151	0.33%
2023/08/23	2	55.05	0.6	54.96	54.60	1.4	6,020	0.02%
2023/08/22	36	54.32	4	54.50	54.80	32	6,010	0.53%
2023/08/21	1	53.70	24.2	54.35	54.70	-23.2	5,967	-0.39%
2023/08/18	26	53.29	1.1	53.64	53.30	24.9	5,889	0.42%
2023/08/17	1	52.40	42	53.19	54.20	-41	5,784	-0.71%
2023/08/16	35	51.70	3	52.07	52.50	32	5,671	0.56%
2023/08/15	2	52.20	63	51.98	52.20	-61	5,601	-1.09%
2023/08/14	55	49.92	1	50.10	50.40	54	5,497	0.98%
2023/08/11	0.1	50.00	55	50.86	50.80	-54.9	5,473	-1.00%
2023/08/10	57	49.65	6	50.27	50.30	51	5,409	0.94%
2023/08/09	3	50.20	56	50.33	50.80	-53	5,299	-1.00%
2023/08/08	20	49.40	8	49.80	49.95	12	5,202	0.23%
2023/08/07	2	49.35	1	49.80	49.75	1	5,164	0.02%
2023/08/04	1	48.05	2	47.20	48.05	-1	5,138	-0.02%
2023/08/02	0	0.00	2.2	48.06	47.60	-2.2	5,135	-0.04%
2023/08/01	1	49.45	1	49.00	48.95	0	5,127	0.00%
2023/07/31	8	50.63	2.2	49.68	49.65	5.9	5,123	0.11%
2023/07/27	0	0.00	1	49.10	49.20	-1	5,086	-0.02%
2023/07/26	37	49.35	5	49.28	49.25	32	5,055	0.63%
2023/07/25	4	50.95	4	49.86	50.70	0	4,978	0.00%
2023/07/24	3	48.75	0	48.80	49.20	3	4,760	0.06%
2023/07/21	0	0.00	8.4	47.09	47.50	-8.4	4,657	-0.18%
2023/07/20	5	47.86	3	47.77	46.80	2	4,612	0.04%
2023/07/19	4	48.79	9.4	49.09	47.55	-5.4	4,538	-0.12%
2023/07/18	41.4	51.02	51.1	53.65	50.20	-9.7	4,397	-0.22%
2023/07/17	66	52.03	55.2	54.11	54.40	10.8	3,923	0.28%
2023/07/14	1	48.75	6	49.13	49.50	-5	3,526	-0.14%
2023/07/13	2	47.48	0	0.00	47.50	2	3,369	0.06%
2023/07/12	5.1	47.80	4	47.90	47.50	1.1	3,355	0.03%
2023/07/10	2	47.83	0	0.00	47.65	2	3,338	0.06%
2023/07/06	2	48.45	0	0.00	48.50	2	3,390	0.06%
2023/07/05	0.2	48.10	0	0.00	48.05	0.2	3,435	0.01%
2023/07/03	0	48.65	0	0.00	48.65	0	3,480	0.00%
2023/06/29	4	47.96	2	47.88	48.35	2	3,397	0.06%
2023/06/28	16	47.93	35	48.12	48.20	-19	3,311	-0.57%
2023/06/27	1	47.10	2	46.90	46.70	-1	3,114	-0.03%
2023/06/26	1	45.70	2	46.25	46.70	-1	3,031	-0.03%
2023/06/21	0	0.00	5	45.92	45.60	-5	2,969	-0.17%
2023/06/20	0	0.00	1.1	45.10	45.20	-1.1	2,867	-0.04%
2023/06/19	4.1	43.95	5	44.35	44.75	-0.9	2,778	-0.03%
2023/06/16	1	43.60	1	44.10	44.05	0	2,707	0.00%
2023/06/15	0	0.00	2	43.50	43.60	-2	2,629	-0.08%
2023/06/13	1	42.61	2	43.08	43.25	-1	2,596	-0.04%
2023/06/12	2	42.50	0	0.00	42.30	2	2,541	0.08%
2023/06/09	13	44.25	8	44.36	44.00	5	2,453	0.20%
2023/06/08	0	0.00	3	43.15	43.20	-3	2,267	-0.13%
2023/06/06	4	43.29	0	0.00	43.25	4	2,205	0.18%
2023/06/05	0	0.00	2	42.98	43.30	-2	2,195	-0.09%
2023/06/02	5	42.37	2	42.58	42.35	3	2,151	0.14%
2023/06/01	0	0.00	1	42.60	42.80	-1	2,132	-0.05%
2023/05/31	1	42.05	0	0.00	42.20	1	2,097	0.05%
2023/05/30	0.4	41.35	0	0.00	41.60	0.4	2,032	0.02%
2023/05/29	0.1	41.70	0.2	41.60	41.75	-0.1	2,016	0.00%
2023/05/26	0	0.00	7	40.99	40.80	-7	1,999	-0.35%
2023/05/25	1	42.15	0	0.00	42.40	1	1,945	0.05%
2023/05/24	0.1	40.75	0.5	41.20	41.70	-0.4	1,895	-0.02%
2023/05/23	2.1	40.80	0	0.00	40.90	2.1	1,864	0.11%
2023/05/22	2.4	40.44	1	40.85	40.80	1.4	1,870	0.07%
2023/05/18	0	0.00	1	39.75	39.95	-1	1,843	-0.05%
2023/05/17	7	39.96	1	39.90	39.90	6	1,819	0.33%
2023/05/16	3	39.72	1	39.65	39.70	2	1,785	0.11%
2023/05/11	0	0.00	3	38.90	38.60	-3	1,673	-0.18%
2023/05/10	0	0.00	2	39.25	39.10	-2	1,647	-0.12%
2023/05/09	1	39.00	1	38.85	38.90	0	1,611	0.00%
2023/05/08	8	39.16	0	0.00	38.90	8	1,586	0.50%
2023/05/04	1	38.80	1	38.80	39.10	0	1,518	0.00%
2023/05/02	0	0.00	20	37.85	37.85	-20	1,419	-1.41%
2023/04/25	15	37.05	0	0.00	36.85	15	1,395	1.07%
2023/04/24	5	37.70	0	0.00	37.75	5	1,381	0.36%
2023/04/21	0	0.00	1	38.10	37.25	-1	1,378	-0.07%
2023/04/19	2	38.03	1	38.65	38.45	1	1,285	0.08%
2023/04/18	0	0.00	1	38.00	37.95	-1	1,264	-0.08%
2023/04/17	2	38.25	0	0.00	38.15	2	1,256	0.16%
2023/04/12	1	39.35	1	38.75	39.00	0	1,182	0.00%
2023/04/11	1	38.65	11	38.67	38.85	-10	1,133	-0.88%
2023/04/10	11	37.92	0	0.00	37.70	11	1,047	1.05%
2023/04/07	3	36.98	1	37.20	37.25	2	953	0.21%
2023/03/28	0	35.10	1	35.10	35.10	-1	816	-0.12%
2023/03/27	2	35.85	1	35.55	35.55	1	814	0.13%
2023/03/21	0	34.97	0	0.00	34.95	0	790	0.00%
2023/03/17	6	33.83	5	34.40	34.40	1	774	0.13%
2023/03/14	0.1	34.10	0	0.00	34.00	0.1	806	0.01%
2023/03/10	1	34.60	6	34.87	34.45	-5	823	-0.61%
2023/03/09	1	35.30	3	35.25	35.25	-2	829	-0.24%
2023/03/08	4	35.50	1	35.50	35.50	3	839	0.36%
2023/03/07	2	35.45	2	35.40	35.40	0	837	0.00%
2023/02/24	2.1	34.55	2	34.35	34.45	0.1	842	0.01%
2023/02/21	7	34.75	9	34.50	34.50	-2	863	-0.23%
2023/02/20	4	34.55	1	34.80	34.80	3	889	0.34%
2023/02/17	4	33.75	4	34.15	34.50	0	892	0.00%
2023/02/16	0	0.00	0.5	33.84	33.90	-0.5	879	-0.05%
2023/02/14	0	0.00	1	33.25	33.30	-1	906	-0.11%
2023/02/09	0	0.00	2	33.50	33.55	-2	997	-0.20%
2023/02/07	0	0.00	6	33.50	33.55	-6	1,101	-0.54%
2023/02/03	3	33.60	0	0.00	33.70	3	1,346	0.22%
2023/02/02	4	33.65	1	33.55	33.70	3	1,338	0.22%
2023/02/01	2	33.08	0	0.00	33.20	2	1,324	0.15%
2023/01/17	4	31.59	0	0.00	31.60	4	1,294	0.31%
2023/01/13	1	31.90	1	32.15	31.80	0	1,290	0.00%
2023/01/12	1	32.00	0	0.00	32.05	1	1,287	0.08%
2023/01/11	1	32.15	0	0.00	32.25	1	1,285	0.08%
2023/01/09	0	0.00	5	32.45	32.35	-5	1,278	-0.39%
2023/01/06	5	31.95	0	0.00	31.95	5	1,273	0.39%
2023/01/03	0	0.00	1	31.45	31.65	-1	1,303	-0.08%
2022/12/29	1	31.30	0	0.00	31.40	1	1,313	0.08%
2022/12/28	5	31.75	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	7	31.93	1	32.00	31.95	6	1,330	0.45%
2022/12/21	2	31.55	0	0.00	31.65	2	1,333	0.15%
2022/12/20	4	32.33	4	32.35	31.50	0	1,335	0.00%
2022/12/15	1	33.30	0	0.00	33.30	1	1,318	0.08%
2022/12/13	1	32.90	4	32.89	32.85	-3	1,308	-0.23%
2022/12/12	1	33.00	0	0.00	33.00	1	1,302	0.08%
2022/12/08	5	33.49	3	33.45	33.40	2	1,302	0.15%
2022/12/06	1	34.40	0	0.00	34.15	1	1,304	0.08%
2022/12/05	3	35.47	1	35.40	35.35	2	1,281	0.16%
2022/12/01	0	0.00	7	34.71	34.75	-7	1,254	-0.56%
2022/11/30	0	0.00	1	34.55	34.25	-1	1,244	-0.08%
2022/11/29	0	0.00	1	33.55	34.00	-1	1,235	-0.08%
2022/11/28	1	34.00	2	33.90	33.90	-1	1,233	-0.08%
2022/11/25	6	34.18	0	0.00	34.05	6	1,233	0.49%
2022/11/23	0	0.00	1	33.80	33.80	-1	1,226	-0.08%
2022/11/22	3	33.95	0	0.00	33.95	3	1,222	0.25%
2022/11/21	1	34.50	1	34.20	34.15	0	1,220	0.00%
2022/11/18	4	34.75	2	34.25	34.25	2	1,209	0.17%
2022/11/17	0	0.00	1	34.40	34.80	-1	1,194	-0.08%
2022/11/15	4	34.06	1	34.20	34.10	3	1,155	0.26%
2022/11/14	0	0.00	1	33.95	33.85	-1	1,153	-0.09%
2022/11/10	0	0.00	23	33.74	33.75	-23	1,131	-2.03%
2022/11/08	0	0.00	1	33.75	33.50	-1	1,149	-0.09%
2022/11/07	0	0.00	1	33.15	33.55	-1	1,132	-0.09%
2022/11/04	1	33.40	0	0.00	33.40	1	1,093	0.09%
2022/11/03	1	33.25	4	33.21	33.40	-3	1,062	-0.28%
2022/11/02	20	31.89	4	32.35	33.05	16	1,017	1.57%
2022/11/01	0	0.00	0.2	31.60	31.60	-0.2	851	-0.02%
2022/10/17	1	28.10	0	0.00	28.30	1	851	0.12%
2022/09/28	1	28.80	0	0.00	28.55	1	844	0.12%
2022/09/27	0.1	29.25	0	0.00	29.55	0.1	840	0.01%
2022/09/26	1.3	29.57	0	0.00	29.50	1.3	838	0.16%
2022/09/23	1	30.80	0	0.00	30.75	1	846	0.12%
2022/09/21	0	31.40	1	31.05	31.10	-1	855	-0.11%
2022/09/15	0	31.95	0	0.00	31.95	0	860	0.00%
2022/09/13	2	32.63	2.1	32.12	32.60	-0.1	886	-0.01%
2022/09/12	0	0.00	2	31.98	32.00	-2	890	-0.22%
2022/09/06	1	31.50	2	32.00	31.45	-1	905	-0.11%
2022/09/05	0	0.00	0	32.95	32.15	0	902	0.00%
2022/08/29	0	31.55	0	0.00	31.50	0	869	0.01%
2022/08/25	0	0.00	1	31.90	31.90	-1	879	-0.11%
2022/08/23	0	0.00	1	31.75	31.45	-1	898	-0.11%
2022/08/22	0	0.00	1	31.90	31.85	-1	906	-0.11%
2022/08/17	0	31.80	0	0.00	31.70	0	887	0.00%
2022/08/16	2	32.13	0	0.00	32.05	2	872	0.23%
2022/08/15	0	0.00	1	31.30	31.70	-1	850	-0.12%
2022/08/11	0	0.00	0	30.30	30.55	0	806	0.00%
2022/08/09	0.2	29.50	0.1	29.64	29.75	0.1	795	0.01%
2022/08/08	3.1	31.75	1	31.80	31.80	2.1	789	0.26%
2022/07/28	1	32.60	0	0.00	32.20	1	823	0.12%
2022/07/27	1	32.50	0	0.00	32.50	1	837	0.12%
2022/07/26	6	32.45	0	0.00	32.35	6	860	0.70%
2022/07/22	1	33.20	0	0.00	33.15	1	882	0.11%
2022/07/21	0	0.00	5	33.35	33.35	-5	888	-0.56%
2022/07/19	0	0.00	3	32.45	32.45	-3	887	-0.34%
2022/07/07	3	31.10	0	0.00	31.00	3	899	0.33%
2022/07/01	5	30.40	0	0.00	30.00	5	941	0.53%
2022/06/30	0	0.00	1	32.15	31.65	-1	920	-0.11%
2022/06/24	0	0.00	1	32.60	33.00	-1	934	-0.11%
2022/06/17	0	0.00	0.3	33.95	33.80	-0.3	899	-0.03%
2022/06/16	0	0.00	1.3	35.48	34.30	-1.3	896	-0.15%
2022/06/15	0.1	35.50	3	35.40	35.15	-2.9	893	-0.32%
2022/06/08	0	0.00	9	36.64	36.50	-9	920	-0.98%
2022/06/02	5	37.40	0	0.00	37.20	5	962	0.52%
2022/05/27	0.1	36.52	0	0.00	36.45	0.1	979	0.01%
2022/05/25	0.1	36.30	0	0.00	36.40	0.1	1,013	0.01%
2022/05/24	0.2	36.39	3	36.45	36.05	-2.8	1,058	-0.27%
2022/05/18	3	36.60	0	0.00	36.60	3	1,284	0.23%
2022/05/09	0.1	36.13	0	0.00	35.40	0.1	1,311	0.01%
2022/05/05	0.1	38.70	0	0.00	38.35	0.1	1,270	0.01%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/25	1	39.45	0	0.00	39.25	1	1,240	0.08%
2022/04/20	5	40.35	0	0.00	40.35	5	1,251	0.40%
2022/04/18	0.1	39.90	0	0.00	39.80	0.1	1,285	0.01%
2022/04/14	0	0.00	2	40.75	40.50	-2	1,316	-0.15%
2022/04/12	1	39.41	0	0.00	39.40	1	1,319	0.08%
2022/04/07	6	41.18	0	0.00	40.75	6	1,314	0.46%
2022/03/23	0	0.00	1.1	43.34	43.40	-1.1	1,393	-0.08%
2022/03/18	0	0.00	6	42.35	42.65	-6	1,402	-0.43%
2022/03/16	0	0.00	1	41.60	41.25	-1	1,411	-0.07%
2022/03/15	6.1	41.80	0	0.00	41.60	6.1	1,424	0.43%
2022/03/09	9	41.80	0	0.00	41.85	9	1,474	0.61%
2022/03/07	1	42.65	1	43.20	42.65	0	1,469	0.00%
2022/03/04	0	0.00	10	44.20	44.15	-10	1,471	-0.68%
2022/03/03	0	0.00	5	44.65	44.60	-5	1,491	-0.34%
2022/03/01	0	0.00	4	45.00	44.90	-4	1,509	-0.27%
2022/02/25	3	44.50	4	44.74	44.70	-1	1,504	-0.07%
2022/02/24	1	44.00	1	44.40	44.10	0	1,501	0.00%
2022/02/23	0	0.00	2	44.93	44.95	-2	1,485	-0.13%
2022/02/22	3.1	44.71	4	44.68	44.90	-0.9	1,495	-0.06%
2022/02/18	8	44.01	10	44.40	44.40	-2	1,465	-0.14%
2022/02/17	0	0.00	16	43.68	43.80	-16	1,676	-0.95%
2022/02/16	10	42.40	0	0.00	42.10	10	1,698	0.59%
2022/02/10	0	0.00	1	43.60	43.30	-1	1,807	-0.06%
2022/02/07	1	42.35	0.5	42.15	42.85	0.5	1,856	0.03%
2022/01/25	1	41.80	0	0.00	41.60	1	1,960	0.05%
2022/01/24	1	42.20	0	0.00	42.25	1	1,978	0.05%
2022/01/20	0	0.00	1	43.50	43.50	-1	1,984	-0.05%
2022/01/14	0.1	42.60	0	0.00	42.65	0.1	1,991	0.01%
2022/01/12	0	42.83	0	0.00	42.90	0	1,985	0.00%
2022/01/11	1	42.85	0	0.00	42.80	1	1,972	0.05%
2022/01/10	0	43.40	2	43.35	43.35	-2	1,956	-0.10%
2022/01/07	0	0.00	2	43.60	43.50	-2	1,951	-0.10%
2022/01/06	0	44.45	0	0.00	44.25	0	1,934	0.00%
2022/01/05	4	44.75	0	0.00	44.65	4	1,930	0.21%
2021/12/29	0	45.25	0	0.00	45.25	0	1,916	0.00%
2021/12/28	0	0.00	4	45.41	45.45	-4	1,921	-0.21%
2021/12/27	2	45.63	13	45.65	45.60	-11	1,941	-0.57%
2021/12/24	3	45.35	0	0.00	45.25	3	1,963	0.15%
2021/12/21	0.1	44.70	0	0.00	44.15	0.1	1,975	0.00%
2021/12/16	0	0.00	0.1	44.45	44.25	-0.1	1,983	0.00%
2021/12/15	0	0.00	0.4	44.20	44.15	-0.4	1,987	-0.02%
2021/12/09	1.1	45.53	0	0.00	45.25	1.1	1,982	0.06%
2021/12/07	1	44.95	0	0.00	44.90	1	1,999	0.05%
2021/12/06	0	44.85	0	0.00	44.85	0	1,989	0.00%
2021/12/02	0	44.75	0	0.00	44.60	0	2,000	0.00%
2021/11/30	1	45.15	0	0.00	44.55	1	1,997	0.05%
2021/11/29	2	43.25	1	44.40	44.30	1	1,992	0.05%
2021/11/26	1	45.00	0	0.00	44.45	1	1,972	0.05%
2021/11/25	1	45.65	0	0.00	45.50	1	1,953	0.05%
2021/11/24	1	45.75	2	45.88	45.85	-1	1,949	-0.05%
2021/11/23	3	46.25	1	46.15	45.90	2	1,949	0.10%
2021/11/22	5	46.65	6	46.61	46.65	-1	1,944	-0.05%
2021/11/19	9	45.99	12	46.10	45.70	-3	1,923	-0.16%
2021/11/18	10	46.63	9	47.04	46.40	1	1,899	0.05%
2021/11/17	6.1	46.60	6	46.81	46.90	0.1	1,877	0.00%
2021/11/16	52	47.50	5	47.92	47.15	47	1,842	2.55%
2021/11/15	1	44.80	11	44.97	46.50	-10	1,600	-0.62%
2021/11/12	10	44.15	6	44.56	44.30	4	1,540	0.26%
2021/11/11	5	43.65	0	0.00	43.60	5	1,526	0.33%
2021/11/10	0	43.85	0	0.00	44.00	0	1,574	0.00%
2021/11/04	0	0.00	2	43.80	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	5	43.10	43.30	-5	1,714	-0.29%
2021/11/02	11	43.50	2	43.05	42.65	9	1,793	0.50%
2021/11/01	0	0.00	7	42.60	42.90	-7	1,853	-0.38%
2021/10/29	0	0.00	7	41.90	41.70	-7	1,851	-0.38%
2021/10/28	14	41.59	0	0.00	41.45	14	1,871	0.75%
2021/10/27	0	0.00	1	41.65	41.60	-1	1,899	-0.05%
2021/10/20	0	0.00	11	40.30	40.30	-11	2,004	-0.55%
2021/10/19	11	40.31	0	0.00	40.40	11	2,028	0.54%
2021/10/18	2.1	39.80	2	39.85	39.70	0.1	2,053	0.00%
2021/10/13	2	38.95	0	0.00	38.90	2	2,194	0.09%
2021/10/12	2	39.85	0	0.00	39.55	2	2,206	0.09%
2021/10/07	1	39.55	0	0.00	39.65	1	2,299	0.04%
2021/10/01	8	40.09	2.4	40.11	39.75	5.6	2,695	0.21%
2021/09/29	2	41.30	1.2	41.27	41.15	0.8	2,703	0.03%
2021/09/10	1	42.50	5	43.30	42.55	-4	3,453	-0.12%
2021/09/09	0	0.00	10	41.13	41.20	-10	3,464	-0.29%
2021/09/08	3.1	41.14	0	0.00	40.85	3.1	3,519	0.09%
2021/09/07	5.1	41.90	3	41.70	41.70	2.1	3,544	0.06%
2021/09/06	9.1	42.22	0	0.00	41.75	9.1	3,609	0.25%
2021/09/03	5	42.38	0	0.00	42.30	5	3,652	0.14%
2021/09/02	12	42.34	0	0.00	42.00	12	3,673	0.33%
2021/09/01	6.1	42.35	0	0.00	42.50	6.1	3,688	0.16%
2021/08/31	0	0.00	1	41.95	41.95	-1	3,691	-0.03%
2021/08/26	0	0.00	0.7	41.75	41.55	-0.7	3,744	-0.02%
2021/08/25	0	0.00	1.2	41.71	41.60	-1.2	3,772	-0.03%
2021/08/24	1.4	41.03	0	0.00	41.00	1.4	3,815	0.04%
2021/08/23	0	0.00	0.1	41.55	41.60	-0.1	3,820	0.00%
2021/08/18	0	0.00	1.4	41.43	42.20	-1.4	3,841	-0.04%
2021/08/17	3	40.87	0	0.00	40.60	3	3,882	0.08%
2021/08/13	8.5	42.96	0	0.00	41.95	8.5	3,894	0.22%
2021/08/12	2	44.75	0	0.00	44.30	2	4,118	0.05%
2021/08/11	1	46.30	3.7	46.72	46.75	-2.7	4,172	-0.06%
2021/08/10	0	0.00	18	48.25	47.65	-18	4,156	-0.43%
2021/08/09	6	48.30	0	0.00	48.15	6	4,196	0.14%
2021/08/06	14	49.45	0	0.00	49.30	14	4,195	0.33%
2021/08/05	0	0.00	34	49.36	49.55	-34	4,156	-0.82%
2021/08/04	1	48.45	0	0.00	48.35	1	4,121	0.02%
2021/08/03	0.1	48.20	0	0.00	48.30	0.1	4,189	0.00%
2021/07/30	17	47.56	0	0.00	47.35	17	4,214	0.40%
2021/07/29	4	47.65	1	47.50	47.85	3	4,246	0.07%
2021/07/28	20	47.31	0	0.00	47.50	20	4,284	0.47%
2021/07/26	15	47.48	3	47.85	47.90	12	4,476	0.27%
2021/07/23	43	47.27	2.2	47.44	47.30	40.8	4,597	0.89%
2021/07/22	22	47.06	0.3	47.10	47.10	21.7	4,676	0.46%
2021/07/21	0	0.00	1	46.20	46.25	-1	4,687	-0.02%
2021/07/20	6.1	46.65	1	46.65	46.65	5.1	4,682	0.11%
2021/07/19	1	47.55	0	0.00	47.60	1	4,685	0.02%
2021/07/15	1	48.20	1	48.30	48.25	0	4,889	0.00%
2021/07/14	8.4	48.37	0	0.00	48.20	8.4	4,920	0.17%
2021/07/13	5.1	50.15	8	50.03	49.05	-2.9	4,891	-0.06%
2021/07/12	1	49.15	0	0.00	49.15	1	4,678	0.02%
2021/07/08	0.2	48.45	0	0.00	48.00	0.2	4,671	0.00%
2021/07/05	1	48.15	1	47.85	48.40	0	5,033	0.00%
2021/07/02	1	47.50	2	47.10	47.30	-1	5,123	-0.02%
2021/07/01	0	0.00	6	47.38	47.15	-6	5,162	-0.12%
2021/06/29	0	0.00	1	47.65	47.55	-1	5,173	-0.02%
2021/06/28	0	0.00	1	47.80	48.00	-1	5,210	-0.02%
2021/06/25	4.4	47.86	0	0.00	47.55	4.4	5,209	0.08%
2021/06/24	1.1	47.92	2.2	48.05	48.15	-1.2	5,229	-0.02%
2021/06/23	0	0.00	5.6	48.22	48.40	-5.6	5,236	-0.11%
2021/06/22	13	48.21	3.6	48.45	47.65	9.4	5,254	0.18%
2021/06/21	1	46.35	0	0.00	46.05	1	5,322	0.02%
2021/06/18	2	46.28	1	46.60	46.60	1	5,441	0.02%
2021/06/17	0	0.00	2	45.88	46.05	-2	5,455	-0.04%
2021/06/16	1.1	45.31	0	0.00	45.20	1.1	5,456	0.02%
2021/06/15	1	45.75	0	0.00	45.85	1	5,487	0.02%
2021/06/10	10	44.70	2	44.75	44.80	8	5,529	0.14%
2021/06/08	0	0.00	1	44.15	44.20	-1	5,652	-0.02%
2021/06/07	2	43.40	0	0.00	43.70	2	5,700	0.04%
2021/06/03	2	44.65	0	0.00	44.65	2	5,781	0.03%
2021/06/02	0.1	44.80	2	44.60	44.65	-1.9	5,812	-0.03%
2021/06/01	1	45.00	3	45.05	45.15	-2	5,826	-0.03%
2021/05/31	3	44.38	5	44.35	44.40	-2	5,866	-0.03%
2021/05/28	1	44.35	0	0.00	44.40	1	5,942	0.02%
2021/05/27	0	0.00	3	43.68	44.00	-3	6,162	-0.05%
2021/05/26	4	44.14	0	0.00	43.90	4	6,521	0.06%
2021/05/25	6	44.12	1	44.50	44.10	5	6,577	0.08%
2021/05/24	1	42.50	1	43.60	43.50	0	6,656	0.00%
2021/05/21	5.1	43.50	2	43.68	43.60	3.1	6,773	0.05%
2021/05/20	12.1	45.02	5	44.24	43.40	7.1	6,861	0.10%
2021/05/19	0	0.00	3	43.15	43.35	-3	6,619	-0.05%
2021/05/18	1.1	40.46	3	41.02	42.10	-2	6,594	-0.03%
2021/05/17	0	0.00	2	40.00	38.95	-2	6,581	-0.03%
2021/05/14	0.1	41.50	2	41.50	40.55	-1.9	6,524	-0.03%
2021/05/13	1	41.00	0	0.00	40.30	1	6,499	0.02%
2021/05/12	2	39.50	0	0.00	40.50	2	6,468	0.03%
2021/05/11	2	44.33	3	43.23	43.15	-1	6,383	-0.02%
2021/05/10	2	45.60	1	46.65	45.50	1	6,327	0.02%
2021/05/07	1	45.90	0	0.00	46.25	1	6,321	0.02%
2021/05/05	0	0.00	1	46.25	45.25	-1	6,321	-0.02%
2021/05/04	0	0.00	2	46.18	45.65	-2	6,305	-0.03%
2021/05/03	3	48.75	4	48.13	47.90	-1	6,201	-0.02%
2021/04/29	9	50.12	2	51.00	49.70	7	6,115	0.11%
2021/04/28	3	51.03	2	51.20	51.10	1	6,010	0.02%
2021/04/27	31	49.96	1	49.70	49.70	30	6,008	0.50%
2021/04/26	11	50.19	2.2	50.54	50.20	8.8	6,016	0.15%
2021/04/23	2	49.15	4	50.01	49.95	-2	6,022	-0.03%
2021/04/22	5.5	51.09	2	49.63	49.45	3.5	6,073	0.06%
2021/04/21	3.2	52.00	2	52.65	51.60	1.2	6,049	0.02%
2021/04/20	0	0.00	0.3	51.20	51.40	-0.3	5,941	-0.01%
2021/04/16	0	0.00	1	49.95	50.00	-1	5,981	-0.02%
2021/04/15	0	0.00	0.3	49.87	49.70	-0.3	5,993	-0.01%
2021/04/14	17	50.68	5.4	49.38	49.30	11.6	6,013	0.19%
2021/04/13	7	51.31	5.1	51.17	50.40	1.9	5,978	0.03%
2021/04/12	22.1	52.32	4	52.57	51.90	18.1	5,958	0.30%
2021/04/09	7	52.96	4	52.90	53.10	3	5,898	0.05%
2021/04/08	4	51.55	0	0.00	51.90	4	5,649	0.07%
2021/04/06	3	49.40	1	49.35	49.35	2	5,523	0.04%
2021/04/01	47	49.27	0	0.00	49.25	47	5,532	0.85%
2021/03/31	2	49.40	1	49.75	49.35	1	5,526	0.02%
2021/03/30	0.2	49.25	0	0.00	49.25	0.2	5,499	0.00%
2021/03/29	2.2	49.26	0	0.00	49.25	2.2	5,489	0.04%
2021/03/26	0.1	49.38	0	0.00	49.35	0.1	5,473	0.00%
2021/03/25	1	49.35	1	49.30	48.75	0	5,488	0.00%
2021/03/24	2	51.40	5	50.74	50.10	-3	5,418	-0.06%
2021/03/23	5	49.70	11	49.68	50.10	-6	5,105	-0.12%
2021/03/22	0	0.00	1	48.50	48.80	-1	4,990	-0.02%
2021/03/19	7	48.04	0	0.00	48.20	7	5,002	0.14%
2021/03/18	1	48.65	1	48.40	48.45	0	5,019	0.00%
2021/03/17	0	0.00	2	48.08	48.10	-2	5,086	-0.04%
2021/03/16	1	47.55	0	0.00	47.45	1	5,151	0.02%
2021/03/15	1	47.85	2	47.80	47.90	-1	5,377	-0.02%
2021/03/11	0	0.00	1	46.80	46.75	-1	5,456	-0.02%
2021/03/10	0	0.00	10	46.70	46.45	-10	5,480	-0.18%
2021/03/09	0	0.00	5	45.75	46.20	-5	5,507	-0.09%
2021/03/08	5	46.50	34	46.40	46.05	-29	5,647	-0.51%
2021/03/05	10	46.38	6	46.10	46.10	4	5,728	0.07%
2021/03/04	1	46.50	2	46.70	46.60	-1	5,879	-0.02%
2021/03/03	0	0.00	6	46.05	46.30	-6	5,918	-0.10%
2021/03/02	5	46.75	0	0.00	46.10	5	5,904	0.08%
2021/02/26	2	46.40	5	45.85	46.20	-3	5,786	-0.05%
2021/02/25	3	45.15	14	45.46	45.55	-11	5,606	-0.20%
2021/02/24	13	45.70	3	45.23	45.35	10	5,603	0.18%
2021/02/23	3	45.02	6	44.79	45.30	-3	5,524	-0.05%
2021/02/22	27	44.79	12	45.01	44.80	15	5,452	0.28%
2021/02/18	2	43.45	2	43.55	43.80	0	5,408	0.00%
2021/02/02	8	41.88	0	0.00	42.10	8	5,924	0.14%
2021/02/01	2	41.55	0	0.00	41.55	2	6,010	0.03%
2021/01/25	0	0.00	1	42.05	42.30	-1	6,623	-0.02%
2021/01/21	0	0.00	1	42.15	41.25	-1	6,639	-0.02%
2021/01/19	1	44.00	0	0.00	43.45	1	6,623	0.02%
2021/01/18	1	41.75	2	42.88	42.85	-1	6,626	-0.02%
2021/01/15	1	44.90	1	43.95	43.30	0	6,674	0.00%
2021/01/12	3	43.43	0	0.00	43.20	3	6,569	0.05%
2021/01/11	2	44.25	1	44.30	44.30	1	6,566	0.02%
2021/01/08	1	44.35	0	0.00	43.80	1	6,544	0.02%
2021/01/07	6	44.00	0	0.00	43.80	6	6,606	0.09%
2021/01/06	0	0.00	2	43.38	43.40	-2	6,616	-0.03%
2021/01/05	2	44.15	0	0.00	44.15	2	6,611	0.03%
2020/12/29	3	43.15	1	43.10	43.05	2	6,593	0.03%
2020/12/25	0	0.00	7	43.54	43.50	-7	6,524	-0.11%
2020/12/24	0	0.00	2	43.70	43.45	-2	6,514	-0.03%
2020/12/18	5	44.20	0	0.00	44.10	5	6,650	0.08%
2020/12/17	0	0.00	3	45.20	44.70	-3	6,631	-0.05%
2020/12/15	0	0.00	3	43.83	43.85	-3	6,726	-0.04%
2020/12/11	2	44.75	1	44.40	45.00	1	6,626	0.02%
2020/12/10	6	45.88	8	45.99	45.85	-2	6,549	-0.03%
2020/12/09	3	46.45	13	46.01	46.55	-10	6,431	-0.16%
2020/12/08	1.8	44.98	3	45.03	44.80	-1.2	6,235	-0.02%
2020/12/07	13	45.18	2	45.70	45.25	11	6,283	0.18%
2020/12/04	5	45.14	1	45.25	45.20	4	6,218	0.06%
2020/12/03	11	45.44	2	45.50	45.05	9	6,188	0.15%
2020/12/02	7	45.82	3	45.55	45.55	4	6,174	0.06%
2020/12/01	8	45.04	12	44.98	45.60	-4	6,077	-0.07%
2020/11/30	4	45.03	16	45.18	44.85	-12	6,089	-0.20%
2020/11/27	2	44.63	1	44.90	44.55	1	6,023	0.02%
2020/11/26	17	44.11	1	44.00	44.20	16	6,021	0.27%
2020/11/25	0	0.00	1	43.75	43.70	-1	6,044	-0.02%
2020/11/24	9	44.66	3	44.62	44.45	6	6,024	0.10%
2020/11/23	14	44.29	0	0.00	44.35	14	5,947	0.24%
2020/11/20	0	0.00	1	44.00	44.15	-1	5,967	-0.02%
2020/11/19	2	44.00	0	0.00	43.85	2	6,026	0.03%
2020/11/18	0	0.00	1	43.65	43.50	-1	6,266	-0.02%
2020/11/17	1	43.70	1	43.65	43.40	0	6,470	0.00%
2020/11/16	6	44.03	9	44.15	43.85	-3	6,809	-0.04%
2020/11/13	3	43.18	3	43.07	43.20	0	7,000	0.00%
2020/11/12	7	43.11	10	43.01	42.70	-3	7,850	-0.04%
2020/11/11	2	42.75	4	42.90	42.95	-2	8,502	-0.02%
2020/11/10	1	41.95	6	42.50	42.40	-5	8,790	-0.06%
2020/11/09	1	41.95	3	42.17	42.15	-2	8,928	-0.02%
2020/11/06	5	41.84	11	41.72	41.75	-6	8,994	-0.07%
2020/11/05	6	40.89	3	40.77	40.90	3	8,920	0.03%
2020/11/04	11	40.80	16	40.93	41.00	-5	8,951	-0.06%
2020/11/03	14	41.31	16	42.35	41.10	-2	8,923	-0.02%
2020/10/30	2	39.33	0	0.00	39.15	2	8,664	0.02%
2020/10/29	1	39.10	0	0.00	39.70	1	8,671	0.01%
2020/10/28	7	40.27	3	40.07	39.80	4	8,670	0.05%
2020/10/27	1	41.25	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	3	41.35	41.60	-3	8,638	-0.03%
2020/10/23	1	41.80	0	0.00	41.05	1	8,658	0.01%
2020/10/22	0	0.00	6	42.11	41.45	-6	8,666	-0.07%
2020/10/21	5	41.40	1	41.65	41.85	4	8,717	0.05%
2020/10/20	0	0.00	1	41.10	41.25	-1	8,842	-0.01%
2020/10/19	0	0.00	2	41.48	41.35	-2	9,033	-0.02%
2020/10/16	0	0.00	2	40.85	40.65	-2	9,143	-0.02%
2020/10/15	2	41.95	1	42.00	41.50	1	9,288	0.01%
2020/10/14	2	40.53	3.1	40.70	40.65	-1.1	9,290	-0.01%
2020/10/13	5	40.41	2	40.80	40.25	3	9,699	0.03%
2020/10/12	0	0.00	6	40.61	40.85	-6	9,806	-0.06%
2020/10/08	3	40.90	5	41.00	40.95	-2	9,977	-0.02%
2020/10/07	2	40.20	0	0.00	40.50	2	10,162	0.02%
2020/10/06	1	40.40	1	40.45	40.20	0	10,697	0.00%
2020/09/30	2	39.18	0	0.00	39.20	2	11,182	0.02%
2020/09/28	4	38.90	0	0.00	39.05	4	11,633	0.03%
2020/09/25	2	38.65	3	38.90	38.05	-1	12,069	-0.01%
2020/09/24	7	40.04	4	39.90	39.75	3	12,326	0.02%
2020/09/22	1	41.90	0	0.00	41.65	1	12,801	0.01%
2020/09/21	0	0.00	13	42.89	42.75	-13	12,838	-0.10%
2020/09/18	6	44.03	19	43.74	43.60	-13	12,859	-0.10%
2020/09/17	11	42.14	2	42.58	42.55	9	12,775	0.07%
2020/09/16	0	0.00	5	42.10	42.05	-5	12,830	-0.04%
2020/09/15	2	41.95	1	41.90	41.85	1	12,858	0.01%
2020/09/14	5	41.75	0	0.00	41.85	5	12,907	0.04%
2020/09/11	1	42.00	0	0.00	41.30	1	12,902	0.01%
2020/09/10	4	42.78	4	42.76	42.25	0	12,834	0.00%
2020/09/09	4	42.15	3	41.95	42.20	1	12,751	0.01%
2020/09/08	0	0.00	2	43.33	43.05	-2	12,663	-0.02%
2020/09/07	3	44.13	2	43.50	43.50	1	12,664	0.01%
2020/09/04	2	44.25	0	0.00	44.45	2	12,725	0.02%
2020/09/03	3	44.90	6	45.07	45.15	-3	12,660	-0.02%
2020/09/02	3	44.72	0	0.00	44.60	3	12,555	0.02%
2020/09/01	3	44.20	3	44.20	44.20	0	12,478	0.00%
2020/08/31	5	43.76	0	0.00	43.55	5	12,403	0.04%
2020/08/28	0	0.00	2	43.10	43.50	-2	12,488	-0.02%
2020/08/27	4	43.74	2	43.63	43.20	2	12,500	0.02%
2020/08/26	1	43.85	2.3	44.14	44.10	-1.3	12,464	-0.01%
2020/08/25	1	44.95	4.3	44.84	44.75	-3.3	12,496	-0.03%
2020/08/24	15	45.69	7	45.25	44.60	8	12,612	0.06%
2020/08/21	21	44.15	3	43.92	43.95	18	12,397	0.15%
2020/08/20	8	43.91	3	43.67	43.35	5	12,262	0.04%
2020/08/19	18	48.23	18	48.25	48.15	0	11,877	0.00%
2020/08/18	80	49.67	104	49.46	48.15	-24	11,533	-0.21%	大賣/
2020/08/17	38	48.20	13	48.65	49.65	25	10,644	0.23%
2020/08/14	12	44.40	8	44.24	45.15	4	9,929	0.04%
2020/08/13	8	43.89	6	42.86	42.35	2	9,575	0.02%
2020/08/12	15	43.59	2	43.23	44.15	13	9,310	0.14%
2020/08/11	1	43.00	1	42.75	42.55	0	9,225	0.00%
2020/08/10	0	0.00	1	43.95	43.95	-1	9,200	-0.01%
2020/08/07	1	43.85	1	43.65	43.85	0	9,266	0.00%
2020/08/05	3	43.40	12	43.79	43.30	-9	9,427	-0.10%
2020/08/04	18	42.01	0	0.00	42.00	18	9,637	0.19%
2020/08/03	0	0.00	2	42.00	41.80	-2	9,662	-0.02%
2020/07/31	2	42.00	0	0.00	41.80	2	9,656	0.02%
2020/07/30	2	40.78	2	41.35	41.25	0	9,670	0.00%
2020/07/29	4	40.71	0	0.00	41.15	4	9,659	0.04%
2020/07/28	1	41.45	20	40.27	40.15	-19	9,660	-0.20%
2020/07/27	4	42.06	4	42.16	41.55	0	9,672	0.00%
2020/07/24	12	43.03	2	43.10	42.80	10	9,622	0.10%
2020/07/23	3	44.88	2	44.95	45.00	1	9,561	0.01%
2020/07/22	1	45.40	7	45.21	45.40	-6	9,399	-0.06%
2020/07/21	2	45.85	2	45.40	45.25	0	9,255	0.00%
2020/07/20	4	45.78	4	45.50	45.30	0	9,126	0.00%
2020/07/17	26	46.07	19	46.39	45.25	7	9,072	0.08%
2020/07/16	0	0.00	3	45.87	45.75	-3	8,704	-0.03%
2020/07/15	1	46.00	4	45.13	45.00	-3	8,611	-0.03%
2020/07/14	3	44.40	5	44.77	45.10	-2	8,533	-0.02%
2020/07/13	21	45.75	43	45.60	46.35	-22	8,375	-0.26%
2020/07/10	3	43.32	29	43.10	43.00	-26	7,946	-0.33%
2020/07/09	6	44.88	15	44.61	44.50	-9	7,828	-0.11%
2020/07/08	8	45.24	5	44.95	45.45	3	7,619	0.04%
2020/07/07	27	44.01	27	44.02	44.10	0	7,491	0.00%
2020/07/06	15	44.96	33	44.54	45.00	-18	7,417	-0.24%
2020/07/03	5	42.31	15.2	42.69	43.00	-10.2	7,059	-0.14%
2020/07/02	7	41.89	11	41.65	41.90	-4	6,805	-0.06%
2020/07/01	9	40.21	20	39.80	39.80	-11	6,455	-0.17%
2020/06/24	3	38.70	5	39.30	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	2	38.88	38.80	-2	6,272	-0.03%
2020/06/22	0	0.00	2	38.65	38.45	-2	6,299	-0.03%
2020/06/19	4	39.01	0	0.00	39.10	4	6,389	0.06%
2020/06/18	0	0.00	1	37.65	38.05	-1	6,387	-0.02%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/16	2	37.50	0	0.00	37.70	2	6,584	0.03%
2020/06/15	2	37.00	0	0.00	36.95	2	6,711	0.03%
2020/06/12	6	37.33	7	37.51	37.75	-1	6,765	-0.01%
2020/06/11	7	38.94	5	39.16	38.45	2	6,803	0.03%
2020/06/10	5	38.85	0	0.00	38.75	5	6,737	0.07%
2020/06/08	0	0.00	1	39.00	38.90	-1	6,944	-0.01%
2020/06/05	5	39.00	0	0.00	39.05	5	6,952	0.07%
2020/06/04	3	39.42	10	39.60	39.30	-7	7,013	-0.10%
2020/06/03	11	38.85	0	0.00	39.00	11	6,890	0.16%
2020/06/02	8	38.68	0	0.00	38.55	8	6,857	0.12%
2020/06/01	12	38.65	8	38.73	38.95	4	6,885	0.06%
2020/05/29	7	38.11	6	38.19	38.75	1	7,206	0.01%
2020/05/28	3	37.57	9	37.57	37.50	-6	7,077	-0.08%
2020/05/27	4	36.55	2	36.68	37.40	2	7,029	0.03%
2020/05/26	3	36.85	0	0.00	36.70	3	6,982	0.04%
2020/05/25	2	36.23	1	36.45	36.40	1	6,977	0.01%
2020/05/22	4	36.41	0	0.00	36.35	4	6,976	0.06%
2020/05/21	3	37.12	1	37.20	37.20	2	6,966	0.03%
2020/05/20	4	36.64	0	0.00	36.60	4	6,948	0.06%
2020/05/19	1	36.90	2	36.88	36.85	-1	6,921	-0.01%
2020/05/18	8	36.93	0	0.00	36.45	8	6,887	0.12%
2020/05/15	7	37.76	0	0.00	37.60	7	6,813	0.10%
2020/05/14	8.2	38.06	0	0.00	37.65	8.2	6,773	0.12%
2020/05/13	3.6	39.07	0	0.00	39.05	3.6	6,663	0.05%
2020/05/12	11	39.94	4	40.00	39.70	7	6,607	0.11%
2020/05/11	5	40.14	9	40.72	41.10	-4	6,463	-0.06%
2020/05/08	1	38.95	2	38.80	38.80	-1	6,140	-0.02%
2020/05/07	1	39.15	0	0.00	38.85	1	6,126	0.02%
2020/05/06	2	38.68	0	0.00	38.35	2	6,115	0.03%
2020/05/05	0	0.00	1	39.35	38.80	-1	6,120	-0.02%
2020/05/04	4	39.08	0	0.00	39.00	4	6,133	0.07%
2020/04/30	1	39.25	2	39.75	40.00	-1	6,145	-0.02%
2020/04/29	0	0.00	1	39.20	38.90	-1	6,134	-0.02%
2020/04/28	3	38.82	0	0.00	38.65	3	6,167	0.05%
2020/04/27	8	39.14	6	39.55	39.35	2	6,181	0.03%
2020/04/24	13	39.29	11	39.37	39.05	2	6,160	0.03%
2020/04/23	1	39.35	10	39.35	39.20	-9	6,150	-0.15%
2020/04/22	0	0.00	1	39.10	39.35	-1	6,099	-0.02%
2020/04/21	1	38.15	12	39.14	38.15	-11	6,082	-0.18%
2020/04/20	1	39.60	4	39.91	39.60	-3	6,081	-0.05%
2020/04/17	7	40.14	12	39.64	39.45	-5	6,056	-0.08%
2020/04/15	2	40.20	9	40.46	39.90	-7	5,908	-0.12%
2020/04/14	13	39.77	8	39.74	39.80	5	5,819	0.09%
2020/04/13	1	39.55	20	39.56	39.60	-19	5,773	-0.33%
2020/04/10	3	38.80	45	39.00	39.00	-42	5,704	-0.74%
2020/04/09	11	38.62	34	38.55	38.60	-23	5,704	-0.40%
2020/04/08	13	36.45	2	37.38	37.60	11	5,578	0.20%
2020/04/07	3	36.30	1	35.50	36.60	2	5,546	0.04%
2020/04/01	2	33.45	0	0.00	33.70	2	5,534	0.04%
2020/03/31	4	33.55	5	33.37	33.10	-1	5,529	-0.02%
2020/03/30	1	33.00	3	32.70	33.20	-2	5,552	-0.04%
2020/03/27	8	33.35	21	33.72	32.50	-13	5,567	-0.23%
2020/03/26	30	32.56	21	32.48	32.90	9	5,468	0.16%
2020/03/25	5	31.48	6	31.68	31.60	-1	5,359	-0.02%
2020/03/24	11	28.57	0	0.00	29.00	11	5,227	0.21%
2020/03/23	2	26.70	3	26.57	26.40	-1	5,163	-0.02%
2020/03/20	19	29.79	7	29.80	28.00	12	5,115	0.23%
2020/03/19	8	28.18	15	27.74	27.45	-7	4,974	-0.14%
2020/03/18	12	31.31	0	0.00	30.40	12	4,854	0.25%
2020/03/17	4	30.91	1	30.55	30.50	3	4,809	0.06%
2020/03/16	6	33.08	3	32.50	31.55	3	4,763	0.06%
2020/03/13	28	32.93	43	32.05	33.15	-15	4,720	-0.32%
2020/03/12	10	37.12	9	35.84	35.40	1	4,616	0.02%
2020/03/11	0	0.00	10	38.95	38.30	-10	4,541	-0.22%
2020/03/10	26	39.14	0	0.00	39.50	26	4,507	0.58%
2020/03/09	7	39.84	0	0.00	39.10	7	4,432	0.16%
2020/03/06	11	41.13	4	41.11	41.05	7	4,384	0.16%
2020/03/05	11	41.71	8	41.63	41.70	3	4,371	0.07%
2020/03/04	33	41.84	13	42.03	41.50	20	4,306	0.46%
2020/03/03	6	39.13	6	39.77	40.40	0	3,901	0.00%
2020/03/02	1	36.85	0	0.00	36.75	1	3,833	0.03%
2020/02/27	4	36.73	0	0.00	36.00	4	3,885	0.10%
2020/02/26	12	37.73	0	0.00	37.60	12	3,880	0.31%
2020/02/25	0	0.00	2	38.30	38.40	-2	3,905	-0.05%
2020/02/24	6	38.26	0	0.00	38.25	6	3,975	0.15%
2020/02/19	0	0.00	1	39.00	39.00	-1	4,223	-0.02%
2020/02/18	1	39.00	0	0.00	38.95	1	4,387	0.02%
2020/02/14	1	39.40	0	0.00	39.60	1	4,990	0.02%
2020/02/13	1	39.30	0	0.00	39.25	1	5,192	0.02%
2020/02/12	1	39.65	7	39.53	39.65	-6	5,443	-0.11%
2020/02/11	1	38.70	1	38.90	38.70	0	5,693	0.00%
2020/02/10	0	0.00	1	37.50	38.00	-1	5,705	-0.02%
2020/02/07	0	0.00	1	38.30	38.30	-1	5,756	-0.02%
2020/02/06	1	38.45	0	0.00	39.10	1	5,791	0.02%
2020/02/05	3	38.00	0	0.00	37.95	3	5,844	0.05%
2020/02/04	1	37.40	0	0.00	37.90	1	5,862	0.02%
2020/02/03	2	35.78	2	35.33	36.15	0	5,972	0.00%
2020/01/31	5	37.96	2	38.70	37.65	3	6,089	0.05%
2020/01/30	4	39.20	4	39.23	38.70	0	6,083	0.00%
2020/01/20	2	43.05	6.1	43.05	43.00	-4.1	6,059	-0.07%
2020/01/17	2	43.08	0	0.00	42.90	2	6,147	0.03%
2020/01/15	0	0.00	1	42.95	43.05	-1	6,650	-0.02%
2020/01/14	1	43.45	0	0.00	43.30	1	6,726	0.01%
2020/01/13	0	0.00	21	42.83	42.65	-21	6,791	-0.31%
2020/01/09	1	41.60	0	0.00	41.70	1	7,085	0.01%
2020/01/08	5	42.15	1	41.35	41.65	4	7,213	0.06%
2020/01/07	0	0.00	10	41.90	41.80	-10	7,462	-0.13%
2020/01/06	21	42.47	5	42.47	42.30	16	7,520	0.21%
2020/01/02	4	43.91	1	44.00	43.95	3	7,537	0.04%
2019/12/31	1	43.85	20	44.00	43.90	-19	7,530	-0.25%
2019/12/30	6	43.65	2	43.85	43.80	4	7,526	0.05%
2019/12/26	21	43.00	0	0.00	42.45	21	7,499	0.28%
2019/12/25	3	43.47	32	43.47	43.40	-29	7,535	-0.38%
2019/12/24	12	42.69	21	42.75	43.00	-9	7,682	-0.12%
2019/12/23	1	42.35	0	42.30	42.20	1	7,993	0.01%
2019/12/19	3	42.20	3	42.00	42.15	0	8,822	0.00%
2019/12/18	20	42.20	0	0.00	42.05	20	9,315	0.21%
2019/12/16	1	42.30	0	0.00	42.30	1	9,664	0.01%
2019/12/13	0	0.00	5	41.85	41.85	-5	9,674	-0.05%
2019/12/12	2	42.60	2	42.30	42.20	0	9,738	0.00%
2019/12/11	3	42.23	3	42.37	42.45	0	9,729	0.00%
2019/12/10	1	41.85	0	0.00	41.90	1	9,716	0.01%
2019/12/09	10	42.10	0	0.00	42.05	10	9,701	0.10%
2019/12/06	0	0.00	1	42.80	42.80	-1	9,679	-0.01%
2019/12/04	9	42.09	8	42.06	42.10	1	9,785	0.01%
2019/12/03	7	42.30	0	0.00	42.55	7	9,881	0.07%
2019/12/02	14	42.14	13	42.41	42.10	1	9,907	0.01%
2019/11/29	12	43.27	0	0.00	43.10	12	9,912	0.12%
2019/11/28	0	0.00	5	44.00	43.60	-5	9,973	-0.05%
2019/11/27	0	0.00	7	43.96	44.00	-7	10,066	-0.07%
2019/11/26	35	44.09	1	43.90	43.80	34	10,142	0.34%
2019/11/25	0	0.00	1	43.60	43.70	-1	10,121	-0.01%
2019/11/22	6	43.14	6	43.20	42.85	0	10,146	0.00%
2019/11/21	4	42.89	0	0.00	43.30	4	10,169	0.04%
2019/11/20	19	43.99	3	43.75	43.60	16	10,174	0.16%
2019/11/19	5	45.39	10	45.50	45.00	-5	10,175	-0.05%
2019/11/18	7	45.69	2	45.53	45.45	5	10,285	0.05%
2019/11/15	10	45.08	11	45.46	45.15	-1	10,529	-0.01%
2019/11/14	7	45.54	7	45.38	44.60	0	10,787	0.00%
2019/11/13	12	45.60	8	45.58	45.00	4	10,608	0.04%
2019/11/12	11	45.70	31	45.99	46.15	-20	10,685	-0.19%
2019/11/11	12	45.33	11	45.86	46.20	1	10,689	0.01%
2019/11/08	26	45.50	28	45.78	45.80	-2	10,661	-0.02%
2019/11/07	21	43.46	0	0.00	43.80	21	10,518	0.20%
2019/11/05	5	44.81	10	44.83	44.80	-5	10,814	-0.05%
2019/11/04	1	45.05	15	45.15	44.55	-14	10,889	-0.13%
2019/11/01	0	0.00	2	45.10	45.10	-2	10,937	-0.02%
2019/10/31	8	45.31	12	45.07	44.65	-4	11,096	-0.04%
2019/10/30	4	44.86	7	44.94	45.80	-3	11,260	-0.03%
2019/10/29	3	44.30	72	43.73	43.90	-69	11,419	-0.60%
2019/10/25	71	43.78	9	44.01	44.00	62	12,331	0.50%
2019/10/24	0	0.00	2	44.25	44.50	-2	12,331	-0.02%
2019/10/23	9	45.93	7	45.06	44.25	2	12,367	0.02%
2019/10/21	0	0.00	3	44.23	44.15	-3	12,029	-0.02%
2019/10/18	13	44.04	2	43.98	44.25	11	11,964	0.09%
2019/10/17	6	43.98	30	44.04	43.95	-24	11,898	-0.20%
2019/10/16	13	42.82	15	42.73	43.05	-2	11,706	-0.02%
2019/10/15	18	42.45	27	43.08	43.00	-9	11,656	-0.08%
2019/10/14	5	40.74	0	0.00	41.05	5	11,486	0.04%
2019/10/09	1	39.95	2	38.80	40.00	-1	11,506	-0.01%
2019/10/08	0	0.00	2	39.60	39.40	-2	11,470	-0.02%
2019/10/04	20	40.75	1	40.30	40.30	19	11,366	0.17%
2019/10/03	2	40.95	0	0.00	40.95	2	11,301	0.02%
2019/10/02	3	41.20	1	41.50	41.50	2	11,253	0.02%
2019/10/01	5	41.04	0	0.00	40.80	5	11,251	0.04%
2019/09/27	2	41.00	0	0.00	40.75	2	11,202	0.02%
2019/09/26	7	43.26	1	43.05	42.90	6	11,061	0.05%
2019/09/25	2	43.15	11	42.85	44.40	-9	10,781	-0.08%
2019/09/24	15	43.48	5	43.31	42.30	10	10,420	0.10%
2019/09/23	3	42.18	35	42.19	43.00	-32	9,990	-0.32%
2019/09/20	12	40.71	20	40.70	40.50	-8	9,512	-0.08%
2019/09/19	2	40.48	8	40.03	40.90	-6	9,340	-0.06%
2019/09/18	1	39.55	0	0.00	39.30	1	9,139	0.01%
2019/09/17	5	39.47	5	39.46	39.65	0	9,184	0.00%
2019/09/16	1	39.25	0	0.00	38.95	1	9,198	0.01%
2019/09/12	0	0.00	10	38.90	38.80	-10	9,263	-0.11%
2019/09/11	2	38.55	2	38.40	38.30	0	9,336	0.00%
2019/09/10	0	0.00	0	38.45	38.45	0	9,456	0.00%
2019/09/09	2	38.75	3	39.53	38.80	-1	9,595	-0.01%
2019/09/06	0	0.00	6	40.00	39.85	-6	9,703	-0.06%
2019/09/05	1	39.90	2	40.15	40.20	-1	9,706	-0.01%
2019/09/04	41	39.59	0	0.00	39.45	41	9,843	0.42%
2019/09/03	0	0.00	2	39.80	39.25	-2	9,840	-0.02%
2019/09/02	10	40.10	1	39.70	40.00	9	9,811	0.09%
2019/08/30	2	39.18	0	0.00	39.30	2	9,798	0.02%
2019/08/29	0	0.00	3	39.15	39.30	-3	9,735	-0.03%
2019/08/28	4	38.84	2	38.58	38.40	2	9,662	0.02%
2019/08/27	1	39.45	1	39.05	39.05	0	9,707	0.00%
2019/08/26	4	39.21	6	39.30	38.85	-2	9,759	-0.02%
2019/08/23	3	40.23	9	40.27	40.30	-6	9,702	-0.06%
2019/08/22	1	39.85	0	0.00	40.25	1	9,635	0.01%
2019/08/21	4	40.26	10	40.44	40.40	-6	9,495	-0.06%
2019/08/20	11	41.54	4	41.31	40.95	7	9,382	0.07%
2019/08/19	22	41.62	26	41.98	42.10	-4	9,110	-0.04%
2019/08/16	17	39.93	25	39.63	39.40	-8	8,779	-0.09%
2019/08/15	31	39.15	5.2	39.12	39.30	25.8	8,662	0.30%
2019/08/14	0	0.00	4	38.79	38.85	-4	8,454	-0.05%
2019/08/13	1.7	38.31	2.3	38.30	38.15	-0.6	8,299	-0.01%
2019/08/12	3	37.23	6	37.23	38.25	-3	8,147	-0.04%
2019/08/08	12	37.23	2	37.23	37.45	10	8,101	0.12%
2019/08/07	2	36.68	0	0.00	35.80	2	7,973	0.03%
2019/08/06	24	36.33	23	35.03	36.50	1	7,923	0.01%
2019/08/05	0	0.00	1	36.80	35.50	-1	7,981	-0.01%
2019/08/02	3	36.23	4	35.55	36.10	-1	8,069	-0.01%
2019/08/01	10	38.74	8	38.66	37.80	2	7,916	0.03%
2019/07/31	9	37.82	2	37.28	37.60	7	7,619	0.09%
2019/07/29	0	0.00	1.1	40.14	40.10	-1.1	7,321	-0.02%
2019/07/26	4	37.10	20.3	37.67	38.00	-16.3	6,850	-0.24%
2019/07/25	1	34.60	10	35.03	35.20	-9	6,447	-0.14%
2019/07/23	1	34.70	31.5	33.95	33.95	-30.5	6,406	-0.48%
2019/07/22	0	0.00	1	32.45	32.60	-1	6,385	-0.02%
2019/07/19	2	32.43	2	32.65	32.65	0	6,510	0.00%
2019/07/18	0	0.00	4	31.85	31.75	-4	6,642	-0.06%
2019/07/17	0	0.00	6	31.98	31.90	-6	6,756	-0.09%
2019/07/16	4	31.45	20	31.84	31.60	-16	7,109	-0.23%
2019/07/15	7	32.59	16	32.65	32.65	-9	7,539	-0.12%
2019/07/12	11	31.90	2	32.00	32.75	9	7,870	0.11%
2019/07/11	1	31.90	5	31.94	31.80	-4	8,403	-0.05%
2019/07/10	0	0.00	3	31.97	31.95	-3	8,466	-0.04%
2019/07/05	0	0.00	1	32.15	32.15	-1	8,917	-0.01%
2019/07/04	16	32.13	1	32.10	32.10	15	8,912	0.17%
2019/07/02	12	32.40	0	0.00	31.90	12	8,987	0.13%
2019/07/01	1	31.75	6	31.93	31.80	-5	8,977	-0.06%
2019/06/27	1	31.50	2	31.38	31.40	-1	9,042	-0.01%
2019/06/26	0	0.00	2	30.95	30.95	-2	9,017	-0.02%
2019/06/21	0	0.00	6	31.26	30.90	-6	9,083	-0.07%
2019/06/20	3	31.92	2	31.80	31.55	1	9,042	0.01%
2019/06/18	13	31.07	1	31.50	30.90	12	9,012	0.13%
2019/06/17	8	31.48	0	0.00	31.65	8	8,960	0.09%
2019/06/14	8	31.37	15	31.30	31.70	-7	8,869	-0.08%
2019/06/13	0	0.00	3	31.10	30.30	-3	8,784	-0.03%
2019/06/12	2	31.00	0	0.00	30.95	2	8,635	0.02%
2019/06/11	8	30.96	3	31.20	30.90	5	8,568	0.06%
2019/06/06	0	0.00	1	28.90	29.00	-1	8,299	-0.01%
2019/06/05	3	29.93	16	29.76	29.45	-13	8,346	-0.16%
2019/06/04	0	0.00	1	29.55	29.45	-1	8,333	-0.01%
2019/06/03	4	28.94	0	0.00	29.30	4	8,318	0.05%
2019/05/31	0	0.00	3	29.70	29.50	-3	8,284	-0.04%
2019/05/30	17	29.01	6	28.82	29.10	11	8,178	0.13%
2019/05/28	3	28.27	2	28.30	28.20	1	8,087	0.01%
2019/05/27	0	0.00	1	28.50	28.40	-1	8,120	-0.01%
2019/05/23	5	28.72	1	28.50	28.30	4	8,526	0.05%
2019/05/22	1	29.25	4	29.23	29.30	-3	8,768	-0.03%
2019/05/21	4	28.35	5	28.40	28.35	-1	8,744	-0.01%
2019/05/17	16	30.12	11	29.64	29.30	5	8,650	0.06%
2019/05/16	3	30.13	12	30.14	29.65	-9	8,642	-0.10%
2019/05/15	6	30.41	12	30.22	30.40	-6	8,664	-0.07%
2019/05/14	23	28.64	5	29.16	29.40	18	8,779	0.21%
2019/05/13	15	29.03	1	28.55	28.80	14	8,781	0.16%
2019/05/10	4	30.30	4	29.86	29.30	0	8,700	0.00%
2019/05/09	1	30.50	8	30.98	29.85	-7	8,496	-0.08%
2019/05/08	4	32.29	1	31.30	32.60	3	8,255	0.04%
2019/05/06	16	31.47	0	0.00	31.20	16	8,176	0.20%
2019/05/03	0	0.00	1	32.10	32.20	-1	8,101	-0.01%
2019/04/30	0	0.00	1	32.70	32.70	-1	7,886	-0.01%
2019/04/29	1	32.00	1	31.95	32.50	0	7,864	0.00%
2019/04/26	1	32.00	2	32.43	31.95	-1	7,719	-0.01%
2019/04/25	7	32.79	0	0.00	33.00	7	7,569	0.09%
2019/04/24	4	34.89	2	33.33	33.40	2	7,424	0.03%
2019/04/23	6	34.05	12	33.64	34.05	-6	7,217	-0.08%
2019/04/22	21	34.66	12	34.58	34.90	9	7,052	0.13%
2019/04/19	18	32.68	24	32.87	33.90	-6	6,699	-0.09%
2019/04/18	5	31.30	13	31.45	31.05	-8	6,335	-0.13%
2019/04/17	8	31.23	33	31.88	30.90	-25	5,978	-0.42%
2019/04/16	7	29.05	9	28.83	29.10	-2	5,326	-0.04%
2019/04/15	3	28.87	4	29.06	29.05	-1	5,228	-0.02%
2019/04/12	0	0.00	1	27.70	28.55	-1	4,942	-0.02%
2019/04/10	0	0.00	2	27.85	27.75	-2	4,728	-0.04%
2019/04/09	1	28.15	4	28.20	28.15	-3	4,694	-0.06%
2019/04/08	0	0.00	4	28.18	27.60	-4	4,598	-0.09%
2019/04/03	0	0.00	2	27.60	27.55	-2	4,525	-0.04%
2019/04/02	9	27.32	3	27.32	27.30	6	4,451	0.13%
2019/04/01	0	0.00	9	26.68	26.85	-9	4,335	-0.21%
2019/03/29	1	26.30	0	0.00	26.20	1	4,264	0.02%
2019/03/28	2	26.40	1	26.30	26.00	1	4,270	0.02%
2019/03/27	0	0.00	3	26.55	26.40	-3	4,278	-0.07%
2019/03/26	3	26.70	0	0.00	26.70	3	4,252	0.07%
2019/03/25	0	0.00	6	27.30	27.30	-6	4,195	-0.14%
2019/03/22	0	0.00	5	27.62	27.85	-5	4,192	-0.12%
2019/03/21	0	0.00	6	27.42	27.60	-6	4,118	-0.15%
2019/03/18	6	27.08	5	26.80	27.15	1	4,094	0.02%
2019/03/13	0	0.00	2	26.20	26.35	-2	4,123	-0.05%
2019/03/12	2	26.10	0	0.00	26.15	2	4,166	0.05%
2019/03/11	1	26.00	0	0.00	26.05	1	4,319	0.02%
2019/03/08	0	0.00	10	26.20	25.90	-10	4,399	-0.23%
2019/03/07	3	26.35	0	0.00	26.25	3	4,515	0.07%
2019/03/04	2	26.95	25	26.96	27.20	-23	4,629	-0.50%
2019/02/27	3	27.00	6	26.99	26.95	-3	4,627	-0.06%
2019/02/26	2	27.85	1	27.75	27.55	1	4,598	0.02%
2019/02/25	3	28.17	5	28.20	28.00	-2	4,602	-0.04%
2019/02/22	11	28.35	9	28.43	27.90	2	4,499	0.04%
2019/02/21	7	28.01	15	26.97	28.10	-8	4,163	-0.19%
2019/02/20	10	26.30	0	0.00	26.10	10	3,902	0.26%
2019/02/19	3	26.10	0	0.00	26.10	3	3,977	0.08%
2019/02/18	0	0.00	7	26.15	26.20	-7	3,985	-0.18%
2019/02/15	5	25.56	5	25.90	25.70	0	3,985	0.00%
2019/02/14	4	26.29	14	26.13	26.10	-10	3,947	-0.25%
2019/02/13	10	25.95	9	26.06	26.15	1	3,840	0.03%
2019/02/12	1	24.50	4	24.89	25.20	-3	3,643	-0.08%
2019/01/29	1	23.90	0	0.00	23.90	1	3,777	0.03%
2019/01/24	1	23.75	0	0.00	23.70	1	4,307	0.02%
2019/01/23	1	23.60	0	0.00	23.65	1	4,411	0.02%
2019/01/21	3	24.05	3	24.00	23.90	0	4,498	0.00%
2019/01/18	0	0.00	1	23.90	23.90	-1	4,541	-0.02%
2019/01/17	4	24.06	1	24.15	23.80	3	4,604	0.07%
2019/01/16	2	24.08	3	24.00	24.00	-1	4,647	-0.02%
2019/01/14	0	0.00	4	23.78	23.90	-4	4,704	-0.09%
2019/01/11	11	24.07	0	0.00	23.85	11	4,732	0.23%
2019/01/10	3	24.63	6	24.35	24.30	-3	4,712	-0.06%
2019/01/09	1	23.50	3	23.48	23.70	-2	4,626	-0.04%
2019/01/07	0	0.00	1	22.95	22.95	-1	4,615	-0.02%
2019/01/04	2	22.30	0	0.00	22.40	2	4,684	0.04%
2019/01/02	0	0.00	2	22.90	22.70	-2	4,774	-0.04%
2018/12/28	3	22.95	0	0.00	22.85	3	4,838	0.06%
2018/12/26	5	22.99	0	0.00	22.60	5	5,027	0.10%
2018/12/19	8	24.02	0	0.00	23.80	8	5,067	0.16%
2018/12/17	0	0.00	1	24.35	24.50	-1	5,194	-0.02%
2018/12/14	0	0.00	3	24.05	24.30	-3	5,181	-0.06%
2018/12/12	0	0.00	1	24.65	24.60	-1	5,146	-0.02%
2018/12/11	3	23.85	0	0.00	23.95	3	5,149	0.06%
2018/12/07	0	0.00	1	24.80	24.75	-1	5,196	-0.02%
2018/12/06	6	24.95	6	24.05	24.05	0	5,199	0.00%
2018/12/05	0	0.00	9	25.25	25.60	-9	5,157	-0.17%
2018/12/04	24	25.95	3	25.85	25.85	21	5,252	0.40%
2018/11/30	2	24.90	10	24.68	24.65	-8	5,075	-0.16%
2018/11/29	1	24.00	1	24.25	23.85	0	4,932	0.00%
2018/11/28	29	23.70	6	23.86	23.85	23	4,935	0.47%
2018/11/27	1	23.55	0	0.00	23.55	1	4,931	0.02%
2018/11/22	1	23.60	2	24.00	23.40	-1	5,337	-0.02%
2018/11/21	6	23.90	0	0.00	24.05	6	5,764	0.10%
2018/11/20	2	23.70	10	23.65	23.70	-8	5,998	-0.13%
2018/11/19	0	0.00	2	23.65	23.70	-2	6,020	-0.03%
2018/11/16	17	23.89	22	23.68	23.40	-5	6,028	-0.08%
2018/11/14	1	23.75	1	23.20	23.50	0	5,954	0.00%
2018/11/13	11	22.47	0	0.00	23.20	11	5,926	0.19%
2018/11/12	0	0.00	3	23.02	22.85	-3	6,002	-0.05%
2018/11/09	1	23.05	0	0.00	23.20	1	6,082	0.02%
2018/11/08	2	23.35	10.2	23.25	23.00	-8.2	6,121	-0.13%
2018/11/07	1	23.40	0	0.00	23.45	1	6,081	0.02%
2018/11/06	0	0.00	11	23.31	22.20	-11	6,058	-0.18%
2018/11/05	4	23.18	3	23.13	23.30	1	6,068	0.02%
2018/11/02	12	23.68	39	23.54	23.40	-27	6,019	-0.45%
2018/11/01	10	22.45	1	22.45	22.45	9	5,798	0.16%
2018/10/31	11	21.32	1	21.20	21.10	10	5,804	0.17%
2018/10/30	1	20.00	0	0.00	20.10	1	5,880	0.02%
2018/10/29	0	0.00	2	20.20	20.70	-2	5,917	-0.03%
2018/10/26	0	0.00	8	19.34	19.50	-8	5,994	-0.13%
2018/10/24	8	20.56	1	20.60	20.50	7	6,087	0.11%
2018/10/23	11	20.95	0	0.00	20.45	11	6,132	0.18%
2018/10/18	0	0.00	6	21.55	21.50	-6	6,626	-0.09%
2018/10/17	0	0.00	1	22.25	21.50	-1	6,694	-0.01%
2018/10/15	2	21.60	2	21.48	20.85	0	6,739	0.00%
2018/10/12	5	20.00	0	0.00	21.20	5	6,752	0.07%
2018/10/11	4	20.60	5	20.60	20.60	-1	6,849	-0.01%
2018/10/09	3	22.78	4	22.90	22.85	-1	6,952	-0.01%
2018/10/08	11	22.60	7	22.81	22.50	4	7,000	0.06%
2018/10/05	15	23.14	0	0.00	23.15	15	7,080	0.21%
2018/10/02	1	26.10	1	26.40	25.90	0	7,117	0.00%
2018/09/28	4	26.05	0	0.00	26.15	4	7,440	0.05%
2018/09/27	1	26.30	0	0.00	26.15	1	7,608	0.01%
2018/09/26	2	26.60	0	0.00	26.45	2	7,871	0.03%
2018/09/25	10	26.73	11	26.70	26.55	-1	8,826	-0.01%
2018/09/21	1	27.10	8	26.56	26.90	-7	9,259	-0.08%
2018/09/20	2	25.30	2	25.55	25.35	0	9,307	0.00%
2018/09/19	13	25.82	0	0.00	25.65	13	9,365	0.14%
2018/09/18	3	25.95	0	0.00	25.70	3	9,513	0.03%
2018/09/14	0	0.00	15	26.50	26.40	-15	9,515	-0.16%
2018/09/13	1	25.75	0	0.00	25.60	1	9,512	0.01%
2018/09/12	22	25.69	2	25.80	25.70	20	9,595	0.21%
2018/09/11	6	25.80	19	26.28	26.25	-13	9,675	-0.13%
2018/09/10	15	25.76	2	25.35	25.25	13	9,667	0.13%
2018/09/07	3	28.15	1	26.70	26.70	2	9,577	0.02%
2018/09/06	2	29.08	3	28.98	28.80	-1	9,571	-0.01%
2018/09/04	3	29.30	4	29.63	29.60	-1	9,694	-0.01%
2018/09/03	0	0.00	4	28.91	28.80	-4	9,749	-0.04%
2018/08/31	6	29.73	5	30.04	29.95	1	9,765	0.01%
2018/08/30	1	29.50	2	29.30	29.50	-1	10,169	-0.01%
2018/08/29	0	0.00	2	29.55	29.70	-2	10,391	-0.02%
2018/08/28	43	29.63	30	29.82	28.55	13	10,290	0.13%
2018/08/27	16	28.22	28.6	28.49	29.20	-12.6	9,920	-0.13%
2018/08/24	7	26.30	3	26.52	26.55	4	9,832	0.04%
2018/08/22	1	26.00	1	26.05	26.10	0	10,451	0.00%
2018/08/21	2	26.40	6	26.49	26.10	-4	10,782	-0.04%
2018/08/20	5	26.26	0	0.00	26.40	5	11,334	0.04%
2018/08/17	8	27.10	4	27.00	26.45	4	11,913	0.03%
2018/08/16	22	27.23	38	27.20	27.30	-16	12,388	-0.13%
2018/08/15	7	26.47	4	26.30	26.30	3	12,761	0.02%
2018/08/14	12	27.04	5	27.22	27.20	7	12,882	0.05%
2018/08/13	1	26.45	1	27.30	26.20	0	13,082	0.00%
2018/08/10	6	28.48	4	28.65	28.15	2	13,043	0.02%
2018/08/09	0	0.00	3	28.85	28.85	-3	13,139	-0.02%
2018/08/08	8	28.83	1	29.60	28.55	7	13,262	0.05%
2018/08/07	6	29.03	9	29.11	29.25	-3	13,330	-0.02%
2018/08/06	38	29.09	40	29.12	28.85	-2	13,475	-0.01%
2018/08/03	5	27.85	7	28.01	28.10	-2	13,489	-0.01%
2018/08/02	2	28.10	0	0.00	27.85	2	13,499	0.01%
2018/08/01	13	28.86	9	28.88	28.75	4	13,583	0.03%
2018/07/31	10	28.68	9	28.67	28.75	1	13,850	0.01%
2018/07/30	2	28.50	0	0.00	28.50	2	13,957	0.01%
2018/07/27	7	29.34	7	29.44	29.50	0	13,909	0.00%
2018/07/26	12	29.11	11	29.45	29.55	1	13,809	0.01%
2018/07/25	1	28.10	14	28.18	28.60	-13	13,605	-0.10%
2018/07/23	4	25.75	5	26.38	26.70	-1	13,305	-0.01%
2018/07/20	3	26.07	4	25.75	25.45	-1	13,244	-0.01%
2018/07/18	10	26.68	11	27.67	26.30	-1	13,140	-0.01%
2018/07/17	16	28.10	11	28.73	28.35	5	12,987	0.04%
2018/07/16	4	28.43	1	28.40	27.95	3	12,827	0.02%
2018/07/13	11	28.98	0	0.00	28.70	11	12,747	0.09%
2018/07/12	6	28.63	20	29.19	29.70	-14	12,715	-0.11%
2018/07/11	8	28.96	3	29.12	28.55	5	12,623	0.04%
2018/07/10	1	28.90	1	28.85	29.00	0	12,559	0.00%
2018/07/09	12	28.87	8	29.00	28.75	4	12,554	0.03%
2018/07/06	1	28.90	1	30.65	28.95	0	12,464	0.00%
2018/07/05	11	31.26	8	31.47	29.80	3	12,239	0.02%
2018/07/04	19	32.38	25	31.96	32.00	-6	12,022	-0.05%
2018/07/03	23	33.38	16	33.26	31.40	7	11,762	0.06%
2018/07/02	10	32.09	80	32.21	33.05	-70	10,803	-0.65%
2018/06/29	13	29.95	0	0.00	30.05	13	10,327	0.13%
2018/06/28	1	28.90	1	28.45	28.10	0	10,164	0.00%
2018/06/27	4	29.95	14	29.81	28.70	-10	10,090	-0.10%
2018/06/26	2	28.10	2	28.05	29.20	0	9,925	0.00%
2018/06/22	12	28.98	0	0.00	28.75	12	9,839	0.12%
2018/06/20	3	28.00	25	28.00	28.00	-22	9,678	-0.23%
2018/06/19	9	29.53	4	30.05	29.30	5	9,551	0.05%
2018/06/15	4	30.31	2	30.25	30.05	2	9,513	0.02%
2018/06/14	27	30.63	10	30.98	30.40	17	9,442	0.18%
2018/06/13	3	30.55	5	30.39	30.55	-2	9,329	-0.02%
2018/06/12	7	30.19	0	0.00	30.10	7	9,261	0.08%
2018/06/11	8	30.90	13	31.09	31.15	-5	9,137	-0.05%
2018/06/08	0	0.00	1.7	30.54	30.60	-1.7	9,001	-0.02%
2018/06/07	54	31.46	82	32.25	30.40	-28	8,896	-0.31%
2018/06/06	5	30.65	122	30.43	31.20	-117	8,362	-1.40%	大賣/鉅額交易
2018/06/05	1	28.80	0	0.00	28.85	1	8,033	0.01%
2018/06/04	2	30.08	4	30.10	29.75	-2	7,931	-0.03%
2018/06/01	23	29.14	110	29.11	29.15	-87	7,814	-1.11%	大賣/
2018/05/31	5	30.46	31	30.92	29.15	-26	7,709	-0.34%
2018/05/30	2	30.05	0	0.00	30.40	2	7,314	0.03%
2018/05/29	13	30.34	73	30.29	30.05	-60	6,991	-0.86%
2018/05/28	32	30.28	11	29.90	31.60	21	6,615	0.32%
2018/05/25	33	28.28	16	28.35	28.80	17	6,007	0.28%
2018/05/24	183	26.90	212	27.08	27.20	-29	5,375	-0.54%	大買/大賣/
2018/05/23	8	24.68	6	24.67	24.75	2	4,844	0.04%
2018/05/22	10	23.60	10	23.51	23.55	0	4,373	0.00%
2018/05/21	2	23.23	1	23.65	23.35	1	4,181	0.02%
2018/05/17	2	22.28	12	22.42	22.00	-10	3,885	-0.26%
2018/05/15	2	21.80	3	22.12	22.45	-1	3,591	-0.03%
2018/05/14	12	21.91	22	21.46	21.70	-10	3,452	-0.29%
2018/05/11	2	22.15	2	21.65	20.80	0	3,201	0.00%
2018/05/09	15	21.17	19	20.66	21.25	-4	2,931	-0.14%
2018/05/08	5	20.83	22	21.00	20.25	-17	2,728	-0.62%
2018/05/07	2	19.50	8	19.84	20.05	-6	2,354	-0.25%
2018/05/04	10	18.50	0	0.00	18.25	10	2,142	0.47%
2018/04/30	0	0.00	2	17.20	17.35	-2	2,039	-0.10%
2018/04/27	2	16.65	0	0.00	16.90	2	2,057	0.10%
2018/04/19	15	17.95	15	17.97	17.95	0	2,248	0.00%
2018/04/18	0	0.00	4	18.23	17.85	-4	2,290	-0.17%
2018/04/17	2	18.35	1	17.65	18.35	1	2,321	0.04%
2018/04/12	0	0.00	2	17.80	17.85	-2	2,371	-0.08%
2018/03/29	1	17.85	0	0.00	17.75	1	3,281	0.03%
2018/03/26	2	17.75	0	0.00	17.95	2	3,919	0.05%
2018/03/22	1	18.25	0	0.00	18.15	1	4,698	0.02%
2018/03/19	0	0.00	5	18.90	18.65	-5	5,709	-0.09%
2018/03/16	12	19.21	0	0.00	19.00	12	5,824	0.21%
2018/03/14	1	19.00	0	0.00	18.95	1	6,053	0.02%
2018/03/13	0	0.00	2	18.85	19.05	-2	6,068	-0.03%
2018/03/12	0	0.00	10	18.80	18.80	-10	6,081	-0.16%
2018/03/08	13	19.05	0	0.00	18.80	13	6,110	0.21%
2018/03/07	0	0.00	10	19.00	18.85	-10	6,129	-0.16%
2018/03/06	30	19.45	10	19.45	19.45	20	6,169	0.32%
2018/03/02	0	0.00	10	18.65	18.80	-10	6,177	-0.16%
2018/02/27	2	18.85	5	19.50	18.85	-3	6,240	-0.05%
2018/02/26	5	19.45	17	19.31	19.30	-12	6,352	-0.19%
2018/02/23	1	19.65	1	19.75	19.70	0	6,531	0.00%
2018/02/22	5	18.50	0	0.00	18.60	5	6,597	0.08%
2018/02/21	2	18.45	0	0.00	18.80	2	6,850	0.03%
2018/02/09	5	17.10	0	0.00	17.35	5	7,004	0.07%
2018/02/08	0	0.00	6	18.00	17.80	-6	6,994	-0.09%
2018/02/07	15	18.22	0	0.00	17.95	15	6,990	0.21%
2018/02/06	0	0.00	10	18.70	17.65	-10	6,970	-0.14%
2018/02/02	0	0.00	4	20.30	20.25	-4	6,918	-0.06%
2018/02/01	0	0.00	10	20.56	20.40	-10	6,967	-0.14%
2018/01/31	10	20.10	0	0.00	20.20	10	7,016	0.14%
2018/01/30	0	0.00	2	20.35	20.10	-2	7,020	-0.03%
2018/01/23	0	0.00	2	20.60	20.30	-2	7,367	-0.03%
2018/01/19	31	21.26	0	0.00	21.00	31	7,427	0.42%
2018/01/18	5	21.70	0	0.00	21.45	5	7,455	0.07%
2018/01/15	0	0.00	1	21.10	21.00	-1	7,507	-0.01%
2018/01/12	2	21.53	1	21.55	21.40	1	7,587	0.01%
2018/01/11	1	21.10	2	21.40	21.65	-1	7,709	-0.01%
2018/01/09	0	0.00	1	20.90	20.70	-1	7,970	-0.01%
2018/01/08	0	0.00	1	20.84	20.70	-1	8,145	-0.01%
2018/01/05	4	21.69	6	22.16	21.65	-2	8,371	-0.02%
2018/01/04	17	22.59	5	22.41	22.55	12	8,221	0.15%
2018/01/03	0	0.00	2	21.70	21.45	-2	7,920	-0.03%
2018/01/02	9	21.63	0	0.00	21.45	9	7,853	0.11%