聯強 (2347)-元大-博愛券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
86.5
漲跌
▲1.2
漲幅
+1.41%
成交量
5,745張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯強 (2347)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/05/15	11	87.98	12.1	86.78	86.50	-1	5,094	-0.02%
2024/05/13	5	85.90	1.1	85.70	85.90	4	5,064	0.08%
2024/05/10	32	82.92	10.1	84.98	85.90	21.9	5,036	0.43%
2024/05/09	21	80.99	1	81.20	80.80	20	4,952	0.40%
2024/05/08	0	0.00	0.3	82.04	81.60	-0.3	4,936	-0.01%
2024/05/07	0	0.00	2	82.20	82.70	-2	4,945	-0.04%
2024/05/06	0.3	81.50	0	0.00	81.90	0.3	4,902	0.01%
2024/05/03	1	80.50	1	80.40	80.20	0	4,875	0.00%
2024/05/02	0	0.00	3.1	81.00	81.50	-3.1	4,829	-0.06%
2024/04/30	1	79.50	0	0.00	79.80	1	4,778	0.02%
2024/04/29	0	0.00	10	78.19	79.00	-10	4,741	-0.21%
2024/04/26	2.3	76.25	2.1	76.71	76.50	0.2	4,732	0.00%
2024/04/25	10	77.50	0	0.00	77.10	10	4,683	0.21%
2024/04/24	1	79.00	0	0.00	79.20	1	4,655	0.02%
2024/04/23	11	77.05	1	79.20	79.30	10	4,687	0.21%
2024/04/22	1	76.00	6	78.15	78.70	-5	4,661	-0.11%
2024/04/19	0	75.80	3	77.87	77.30	-3	4,559	-0.07%
2024/04/18	0	0.00	6	77.30	76.90	-6	4,399	-0.14%
2024/04/17	2	75.30	0	0.00	77.00	2	4,320	0.05%
2024/04/16	0	0.00	1	76.70	75.80	-1	4,250	-0.02%
2024/04/15	0	0.00	2	76.90	76.40	-2	4,166	-0.05%
2024/04/12	0	75.50	0.4	75.80	76.20	-0.4	4,117	-0.01%
2024/04/09	1	76.90	0	0.00	76.90	1	4,120	0.02%
2024/04/08	0.3	75.80	0	0.00	76.30	0.3	4,099	0.01%
2024/04/03	1	75.90	0	0.00	76.10	1	4,056	0.03%
2024/04/02	1	77.00	2	77.10	77.00	-1	4,048	-0.02%
2024/04/01	3.1	76.46	0	0.00	75.90	3.1	4,033	0.08%
2024/03/29	0	0.00	3	78.90	78.90	-3	4,015	-0.07%
2024/03/21	4	77.58	1	78.50	78.50	3	4,065	0.07%
2024/03/20	2	78.00	0	0.00	78.20	2	4,000	0.05%
2024/03/19	0	0.00	1	78.70	79.00	-1	3,954	-0.03%
2024/03/18	4	78.70	1	80.90	80.10	3	3,861	0.08%
2024/03/15	3	79.03	11.4	79.09	79.50	-8.4	3,764	-0.22%
2024/03/14	13	77.47	5	76.84	76.90	8	3,599	0.22%
2024/03/13	2	78.30	5.2	77.89	78.10	-3.2	3,509	-0.09%
2024/03/12	0	0.00	1.2	75.45	75.30	-1.2	3,391	-0.04%
2024/03/11	1.1	73.83	0	0.00	74.00	1.1	3,337	0.03%
2024/03/08	3.1	75.76	0	0.00	74.70	3.1	3,342	0.09%
2024/03/07	0	0.00	7	75.74	76.00	-7	3,331	-0.21%
2024/03/06	0	0.00	6	76.00	76.00	-6	3,311	-0.18%
2024/03/05	1.5	75.01	2	74.95	75.50	-0.5	3,351	-0.01%
2024/03/04	0.2	76.20	1	76.70	76.50	-0.8	3,355	-0.02%
2024/03/01	1	76.70	0	0.00	76.70	1	3,389	0.03%
2024/02/29	0	0.00	10	77.53	77.80	-10	3,454	-0.29%
2024/02/27	1	76.70	0	0.00	76.30	1	3,428	0.03%
2024/02/26	1	75.71	1.1	76.11	76.00	-0.1	3,414	0.00%
2024/02/23	0	0.00	3	76.00	76.10	-3	3,420	-0.09%
2024/02/22	1	75.50	0	0.00	76.30	1	3,496	0.03%
2024/02/21	0	0.00	1	75.80	75.90	-1	3,473	-0.03%
2024/02/20	0	0.00	4.2	75.46	75.50	-4.2	3,485	-0.12%
2024/02/19	1	74.68	0	0.00	74.70	1	3,468	0.03%
2024/02/16	5	74.12	0	0.00	74.10	5	3,498	0.14%
2024/02/15	2.1	72.49	1	72.50	73.00	1.1	3,464	0.03%
2024/02/05	2	71.55	0	0.00	71.50	2	3,477	0.06%
2024/02/02	4.9	72.12	0	0.00	72.30	4.9	3,467	0.14%
2024/02/01	0	0.00	2	72.45	72.70	-2	3,470	-0.06%
2024/01/31	1	71.80	6	71.50	72.00	-5	3,443	-0.15%
2024/01/30	0	71.60	0	0.00	71.80	0	3,439	0.00%
2024/01/29	0	0.00	1	72.20	72.70	-1	3,436	-0.03%
2024/01/26	0	0.00	0.6	72.44	72.70	-0.6	3,453	-0.02%
2024/01/24	1	72.70	1.2	71.88	72.60	-0.2	3,483	-0.01%
2024/01/23	5	71.38	0	0.00	71.60	5	3,514	0.14%
2024/01/22	1	71.50	5.1	71.56	71.80	-4.1	3,516	-0.12%
2024/01/19	0	0.00	1	69.10	70.10	-1	3,495	-0.03%
2024/01/18	1	69.00	0	0.00	69.00	1	3,516	0.03%
2024/01/17	0	0.00	1	70.20	69.90	-1	3,496	-0.03%
2024/01/16	0	69.50	1	69.90	70.30	-1	3,423	-0.03%
2024/01/15	1	69.60	1	70.00	69.90	0	3,412	0.00%
2024/01/12	4	69.60	1	69.30	69.60	3	3,417	0.09%
2024/01/11	2	68.85	0	0.00	69.00	2	3,417	0.06%
2024/01/10	1	68.80	0	0.00	68.80	1	3,483	0.03%
2024/01/08	0	0.00	1.4	69.60	69.70	-1.4	3,519	-0.04%
2024/01/05	0.6	70.17	2	70.50	70.20	-1.4	3,523	-0.04%
2024/01/04	1.2	70.45	1	70.40	70.60	0.2	3,534	0.01%
2024/01/03	1	69.80	3	69.60	70.10	-2	3,588	-0.05%
2024/01/02	0	0.00	3	70.40	70.10	-3	3,548	-0.08%
2023/12/28	1	70.80	2.2	70.74	70.50	-1.2	3,564	-0.03%
2023/12/27	0	0.00	2	70.20	70.30	-2	3,549	-0.06%
2023/12/26	0	0.00	0	69.50	70.20	0	3,519	0.00%
2023/12/25	0	0.00	2.9	69.31	69.80	-2.9	3,503	-0.08%
2023/12/22	2	68.30	1	69.10	69.10	1	3,486	0.03%
2023/12/20	0.5	67.90	0.1	67.90	68.60	0.4	3,417	0.01%
2023/12/18	1	67.72	1	68.10	68.80	0	3,359	0.00%
2023/12/15	0	0.00	0.4	68.10	68.40	-0.4	3,342	-0.01%
2023/12/14	0	68.70	0	0.00	69.40	0	3,322	0.00%
2023/12/13	1	68.40	6	68.60	69.10	-5	3,306	-0.15%
2023/12/12	0	68.60	2	68.60	69.20	-2	3,330	-0.06%
2023/12/07	1	66.80	1	67.00	66.70	0	3,367	0.00%
2023/12/06	0.1	66.50	1	66.50	66.50	-0.9	3,397	-0.03%
2023/12/05	0.1	66.60	0	0.00	66.50	0.1	3,404	0.00%
2023/12/04	0.1	67.72	0	68.50	67.40	0.1	3,429	0.00%
2023/12/01	1.2	68.16	0	0.00	68.20	1.2	3,471	0.04%
2023/11/27	0.1	68.60	1	69.50	68.40	-1	3,335	-0.03%
2023/11/24	0	0.00	3.2	68.82	68.10	-3.2	3,266	-0.10%
2023/11/23	2	67.75	0.5	67.60	67.90	1.5	3,223	0.05%
2023/11/22	0.2	68.90	1	68.00	68.40	-0.8	3,190	-0.03%
2023/11/21	0	0.00	3.2	68.49	68.80	-3.2	3,170	-0.10%
2023/11/20	2	66.35	3	66.50	66.40	-1	3,084	-0.03%
2023/11/17	1	66.90	0	0.00	67.10	1	3,063	0.03%
2023/11/16	1	66.00	0	0.00	66.00	1	3,044	0.03%
2023/11/15	0	0.00	2	65.85	66.00	-2	3,043	-0.07%
2023/11/14	0	0.00	1	66.00	66.00	-1	3,013	-0.03%
2023/11/13	5.1	65.85	8	65.19	65.30	-3	2,999	-0.10%
2023/11/09	0	0.00	5	68.30	68.60	-5	2,953	-0.17%
2023/11/08	1.1	69.00	2	69.10	68.80	-0.9	2,969	-0.03%
2023/11/07	0.5	69.30	3	69.40	69.60	-2.5	2,960	-0.08%
2023/11/06	1	69.30	0.2	69.60	69.20	0.8	2,973	0.03%
2023/11/03	5	68.84	0	0.00	68.90	5	2,963	0.17%
2023/11/02	0	0.00	4	69.10	68.50	-4	2,966	-0.13%
2023/11/01	0	0.00	1	68.80	68.50	-1	2,961	-0.03%
2023/10/31	4	68.60	4	68.18	68.70	0	2,938	0.00%
2023/10/30	0.1	67.20	0	0.00	67.80	0.1	2,897	0.00%
2023/10/27	0.2	67.30	1	67.40	67.20	-0.9	2,893	-0.03%
2023/10/25	0.2	67.60	4	67.43	67.00	-3.8	2,928	-0.13%
2023/10/24	0	0.00	1	66.80	66.90	-1	2,938	-0.03%
2023/10/23	0	0.00	3	66.70	66.20	-3	2,945	-0.10%
2023/10/18	0	0.00	1	68.10	67.80	-1	3,056	-0.03%
2023/10/17	0	0.00	5	67.96	67.60	-5	3,066	-0.16%
2023/10/16	0.1	67.50	0	0.00	67.60	0.1	3,131	0.00%
2023/10/13	0	0.00	5.2	67.48	68.00	-5.2	3,190	-0.16%
2023/10/12	0	0.00	0	67.30	67.40	0	3,197	0.00%
2023/10/11	7	65.89	8	66.91	67.50	-1	3,180	-0.03%
2023/10/06	1	64.90	5	64.60	65.00	-4	3,151	-0.13%
2023/10/05	0	0.00	3	64.00	63.80	-3	3,150	-0.10%
2023/10/04	0	0.00	1	62.90	63.10	-1	3,153	-0.03%
2023/10/02	2.2	63.54	2	63.40	63.70	0.2	3,215	0.01%
2023/09/28	0	0.00	1	64.00	64.10	-1	3,232	-0.03%
2023/09/26	0.1	63.60	0	0.00	63.50	0.1	3,230	0.00%
2023/09/22	0.1	62.80	0	0.00	63.70	0.1	3,276	0.00%
2023/09/21	1	63.40	3.5	63.25	62.90	-2.5	3,277	-0.08%
2023/09/20	1	64.10	0	63.70	63.90	1	3,234	0.03%
2023/09/19	0	0.00	3	64.37	64.20	-3	3,214	-0.09%
2023/09/15	0.1	63.70	0	0.00	64.40	0.1	3,187	0.00%
2023/09/14	0	0.00	0.3	63.50	64.00	-0.3	3,141	-0.01%
2023/09/13	1.3	62.78	0	0.00	62.80	1.3	3,115	0.04%
2023/09/12	0	0.00	2	62.50	62.50	-2	3,200	-0.06%
2023/09/08	0	0.00	0	62.60	62.30	0	3,189	0.00%
2023/09/07	2	62.40	2	62.65	62.80	0	3,211	0.00%
2023/09/06	1	61.80	3	62.03	62.50	-2	3,206	-0.06%
2023/09/05	0	0.00	5	61.24	61.30	-5	3,157	-0.16%
2023/09/04	2.1	61.19	2	61.50	61.40	0.1	3,196	0.00%
2023/09/01	0.7	60.84	2	61.30	61.00	-1.3	3,459	-0.04%
2023/08/31	0.5	61.00	1	60.70	61.10	-0.5	3,557	-0.01%
2023/08/25	1	59.20	1	59.60	59.50	0	3,984	0.00%
2023/08/23	0	0.00	1	59.60	59.50	-1	4,042	-0.02%
2023/08/22	1	58.80	0	0.00	58.50	1	4,068	0.02%
2023/08/21	0.1	59.90	0	0.00	59.70	0.1	4,092	0.00%
2023/08/18	0.4	59.40	1	59.60	59.70	-0.6	4,095	-0.01%
2023/08/16	1	58.80	0	0.00	59.00	1	4,134	0.02%
2023/08/15	0	0.00	3.1	59.25	59.10	-3.1	4,149	-0.07%
2023/08/14	1	58.00	0	0.00	58.60	1	4,170	0.02%
2023/08/11	0	59.00	0	0.00	58.80	0	4,184	0.00%
2023/08/10	0.1	59.00	6.2	58.51	58.80	-6.1	4,229	-0.14%
2023/08/08	0.4	59.10	0	0.00	58.60	0.4	4,278	0.01%
2023/08/07	0	0.00	1	59.20	58.90	-1	4,280	-0.02%
2023/08/04	2	58.10	0	0.00	58.10	2	4,289	0.05%
2023/08/02	1	58.60	1.1	58.45	58.30	-0.1	4,283	0.00%
2023/08/01	0	0.00	0.1	59.30	59.10	-0.1	4,275	0.00%
2023/07/28	0.5	59.30	1	59.20	59.20	-0.5	4,236	-0.01%
2023/07/26	0	0.00	1	58.40	58.20	-1	4,208	-0.02%
2023/07/25	1	57.60	0	0.00	58.10	1	4,202	0.02%
2023/07/24	1	58.50	3	58.30	58.40	-2	4,177	-0.05%
2023/07/20	4	58.95	5	59.70	58.90	-1	4,015	-0.02%
2023/07/19	2	59.40	8.2	59.98	59.30	-6.2	3,928	-0.16%
2023/07/18	0	0.00	27.1	59.40	59.50	-27.1	3,853	-0.70%
2023/07/17	2	58.65	0	0.00	58.90	2	3,777	0.05%
2023/07/14	2	58.40	0	0.00	58.40	2	3,757	0.05%
2023/07/13	1	59.10	0	0.00	58.60	1	3,740	0.03%
2023/07/12	1	57.40	0	0.00	57.70	1	3,681	0.03%
2023/07/11	5.5	56.55	1	57.00	57.00	4.5	3,669	0.12%
2023/07/10	0.2	56.35	0	0.00	55.90	0.2	3,672	0.01%
2023/07/07	12.4	55.99	0	0.00	55.80	12.4	3,675	0.34%
2023/07/06	27.1	57.52	0.3	58.40	57.50	26.8	3,605	0.74%
2023/07/05	2	58.70	9	58.74	58.50	-7	3,572	-0.20%
2023/07/03	3	58.00	0	0.00	58.10	3	3,577	0.08%
2023/06/30	12	58.05	0	0.00	58.00	12	3,563	0.34%
2023/06/29	4	58.75	0	0.00	58.70	4	3,528	0.11%
2023/06/27	1	58.80	0	58.90	58.80	1	3,539	0.03%
2023/06/21	2	59.20	0	0.00	59.40	2	3,562	0.06%
2023/06/19	2	58.85	0	0.00	58.70	2	3,541	0.06%
2023/06/16	2	59.45	0	0.00	59.00	2	3,544	0.06%
2023/06/15	4	59.93	3	60.03	59.90	1	3,447	0.03%
2023/06/14	7	60.06	0	0.00	59.90	7	3,438	0.20%
2023/06/13	9	60.11	1	60.30	60.20	8	3,468	0.23%
2023/06/12	2.1	59.61	1.1	60.01	60.00	1	3,465	0.03%
2023/06/09	3.1	59.01	0	0.00	59.00	3.1	3,482	0.09%
2023/06/08	6.1	58.63	0	0.00	58.60	6.1	3,542	0.17%
2023/06/07	23	59.36	1	59.90	59.20	22	3,549	0.62%
2023/06/06	3	63.57	2	63.80	63.40	1	3,446	0.03%
2023/06/05	2	63.65	1	63.70	63.70	1	3,350	0.03%
2023/06/02	2	63.30	0	0.00	63.80	2	3,299	0.06%
2023/05/31	0	0.00	0.1	64.00	63.90	-0.1	3,200	0.00%
2023/05/30	0	0.00	4	63.60	63.60	-4	2,893	-0.14%
2023/05/29	0.1	64.40	2	65.00	64.40	-1.9	2,897	-0.07%
2023/05/26	3	64.70	0	0.00	64.70	3	2,919	0.10%
2023/05/25	5	64.60	3	65.40	65.20	2	2,897	0.07%
2023/05/24	1	65.10	0.4	65.20	65.30	0.7	2,872	0.02%
2023/05/23	1	65.40	0	0.00	65.60	1	2,852	0.04%
2023/05/22	0.1	65.10	0	0.00	65.40	0.1	2,832	0.00%
2023/05/19	0.1	64.80	0.5	64.60	65.00	-0.4	2,821	-0.01%
2023/05/18	0	0.00	54	64.69	64.50	-54	2,842	-1.90%
2023/05/17	0	0.00	1	64.50	64.50	-1	2,854	-0.04%
2023/05/15	0	0.00	2	63.70	63.60	-2	2,784	-0.07%
2023/05/09	0	0.00	3	62.50	62.50	-3	2,771	-0.11%
2023/05/08	0	0.00	0.6	62.42	62.50	-0.6	2,812	-0.02%
2023/05/05	1	61.80	8	62.15	62.40	-7	2,848	-0.25%
2023/05/04	0	0.00	6	61.93	62.10	-6	2,901	-0.21%
2023/05/03	1	61.50	0	0.00	61.80	1	2,920	0.03%
2023/05/02	0.4	61.40	1	61.80	61.20	-0.6	2,996	-0.02%
2023/04/28	0	0.00	2	61.65	61.90	-2	3,078	-0.06%
2023/04/27	1.1	60.40	0	0.00	60.90	1.1	3,066	0.03%
2023/04/25	0.1	61.00	0	0.00	60.70	0.1	3,058	0.00%
2023/04/24	0	0.00	20	61.00	60.90	-20	3,076	-0.65%
2023/04/21	20.1	60.40	0	0.00	60.20	20.1	3,097	0.65%
2023/04/20	0.1	61.50	1	61.30	61.00	-0.9	3,087	-0.03%
2023/04/19	0.1	62.40	0	0.00	61.70	0.1	3,107	0.00%
2023/04/17	1	62.20	0	0.00	62.10	1	3,101	0.03%
2023/04/14	0.2	61.90	0	0.00	62.00	0.2	3,105	0.00%
2023/04/13	0.1	61.65	2	61.90	61.80	-2	3,123	-0.06%
2023/04/11	2.1	61.94	24	61.80	62.00	-22	3,143	-0.70%
2023/04/10	0.1	61.20	43	61.10	61.00	-43	3,173	-1.35%
2023/04/07	21.2	60.69	46	61.09	60.70	-24.9	3,195	-0.78%
2023/04/06	70	60.60	56	60.88	60.50	14	3,196	0.44%
2023/03/31	0	0.00	91	61.47	61.30	-91	3,191	-2.85%
2023/03/30	2	61.00	1.4	61.19	61.00	0.6	3,332	0.02%
2023/03/29	92.2	60.80	10	60.90	60.80	82.2	3,507	2.34%
2023/03/28	21.1	61.08	0	0.00	61.00	21.1	3,742	0.56%
2023/03/27	0.1	62.00	1	61.90	61.50	-0.9	3,948	-0.02%
2023/03/24	1	62.10	0	0.00	61.80	1	4,176	0.02%
2023/03/22	0.2	61.50	0	0.00	61.80	0.2	4,239	0.00%
2023/03/21	9	62.01	4	62.10	61.50	5	4,291	0.12%
2023/03/20	1	61.20	1	61.40	61.30	0	4,332	0.00%
2023/03/17	4	61.38	3	61.30	61.50	1	4,359	0.02%
2023/03/16	0	0.00	52	60.81	60.90	-52	4,377	-1.19%
2023/03/14	0.1	61.70	5	61.90	61.10	-4.9	4,416	-0.11%
2023/03/13	3	61.43	1	61.20	61.50	2	4,433	0.05%
2023/03/10	2.5	61.42	0.7	61.49	61.30	1.8	4,422	0.04%
2023/03/09	128.7	61.21	109	61.81	61.90	19.7	4,421	0.44%	大買/大賣/
2023/03/08	1	64.40	1	64.30	64.30	0	4,339	0.00%
2023/03/07	0	0.00	50	64.70	64.70	-50	4,404	-1.14%
2023/03/06	0.1	64.01	0	0.00	63.80	0.1	4,480	0.00%
2023/03/03	50	64.18	0	0.00	63.70	50	4,553	1.10%
2023/03/02	101.1	63.45	1	63.50	63.60	100.1	4,653	2.15%	大買/
2023/03/01	0.3	62.70	0.4	62.50	62.30	-0.1	4,696	0.00%
2023/02/24	3	62.70	172	62.61	62.50	-169	4,729	-3.57%	大賣/鉅額交易
2023/02/23	0	0.00	2	63.60	63.60	-2	4,728	-0.04%
2023/02/21	0.3	64.20	0.1	64.10	63.70	0.2	4,780	0.00%
2023/02/17	1	63.10	5	63.50	63.60	-4	4,823	-0.08%
2023/02/16	0	0.00	1.1	63.35	63.20	-1.1	4,885	-0.02%
2023/02/15	0	0.00	1	62.30	62.20	-1	4,905	-0.02%
2023/02/14	0.5	63.00	0	0.00	62.90	0.5	4,887	0.01%
2023/02/09	35	62.60	40	63.06	62.80	-5	4,971	-0.10%
2023/02/08	2	63.05	55	63.15	63.10	-53	5,051	-1.05%
2023/02/07	0	0.00	0	63.00	62.90	0	5,066	0.00%
2023/02/06	0.5	62.54	0	0.00	62.60	0.5	5,070	0.01%
2023/02/03	4	62.45	35.5	62.65	62.60	-31.5	5,060	-0.62%
2023/02/02	0	0.00	2	61.50	61.50	-2	5,024	-0.04%
2023/02/01	0	0.00	31	60.71	61.30	-31	4,963	-0.62%
2023/01/31	30	60.10	0	0.00	60.40	30	4,951	0.61%
2023/01/30	3	59.93	0	0.00	60.80	3	4,882	0.06%
2023/01/17	0	60.20	0	0.00	60.20	0	4,826	0.00%
2023/01/16	0	0.00	1	60.20	60.10	-1	4,845	-0.02%
2023/01/13	0	0.00	1	60.20	59.70	-1	4,856	-0.02%
2023/01/12	2	59.20	0	0.00	59.10	2	4,965	0.04%
2023/01/11	0.1	60.00	5	60.40	59.70	-5	4,973	-0.10%
2023/01/10	0	0.00	0	60.00	60.10	0	5,009	0.00%
2023/01/09	0	0.00	2	59.60	59.90	-2	5,054	-0.04%
2023/01/05	1	58.30	10	58.40	58.60	-9	5,097	-0.18%
2023/01/04	1	58.70	0	59.00	58.50	1	5,153	0.02%
2023/01/03	0.5	59.20	0	0.00	59.10	0.5	5,208	0.01%
2022/12/29	3	58.90	1	59.30	59.20	2	5,233	0.04%
2022/12/28	2	59.40	0	0.00	59.40	2	5,220	0.04%
2022/12/27	2	60.50	0	0.00	60.40	2	5,228	0.04%
2022/12/26	0	0.00	5	61.00	61.10	-5	5,241	-0.10%
2022/12/23	0	0.00	6	61.20	61.00	-6	5,286	-0.11%
2022/12/20	0	0.00	1	62.30	61.40	-1	5,102	-0.02%
2022/12/19	0	0.00	4	61.53	61.60	-4	4,926	-0.08%
2022/12/16	1	61.20	37	60.59	61.40	-36	4,742	-0.76%
2022/12/15	30	59.80	0	0.00	60.00	30	4,621	0.65%
2022/12/13	0	0.00	4	58.93	59.00	-4	4,712	-0.08%
2022/12/12	0.5	58.80	3	58.20	59.00	-2.5	4,717	-0.05%
2022/12/08	1	59.20	0	0.00	59.80	1	4,793	0.02%
2022/12/07	0	0.00	1	59.80	59.50	-1	4,800	-0.02%
2022/12/06	3	60.07	0	0.00	60.00	3	4,793	0.06%
2022/12/05	0	0.00	1	60.80	61.10	-1	4,813	-0.02%
2022/12/02	0	0.00	2	59.90	59.90	-2	4,757	-0.04%
2022/12/01	0	0.00	1	59.70	59.70	-1	4,752	-0.02%
2022/11/30	1	58.30	18.4	58.22	58.30	-17.4	4,729	-0.37%
2022/11/28	18.4	57.50	6	57.98	57.40	12.4	4,623	0.27%
2022/11/25	0.1	58.50	0	0.00	57.80	0.1	4,565	0.00%
2022/11/24	0	0.00	8.3	58.90	58.80	-8.3	4,522	-0.18%
2022/11/23	0.2	58.70	12	58.53	58.20	-11.8	4,452	-0.27%
2022/11/22	0	56.90	3	57.47	57.80	-3	4,438	-0.07%
2022/11/21	3	56.50	1	56.40	56.60	2	4,374	0.05%
2022/11/16	2	56.10	1	56.20	55.80	1	4,311	0.02%
2022/11/15	1	55.60	0	0.00	56.30	1	4,303	0.02%
2022/11/14	0	0.00	13	55.72	56.10	-13	4,299	-0.30%
2022/11/11	9	54.82	1	54.40	54.90	8	4,221	0.19%
2022/11/10	1	54.10	0	0.00	54.20	1	4,181	0.02%
2022/11/09	1	54.40	4	54.40	54.30	-3	4,200	-0.07%
2022/11/08	4	53.65	1	54.10	54.40	3	4,179	0.07%
2022/11/07	5	54.00	0	0.00	54.10	5	4,152	0.12%
2022/11/04	4	53.00	10	53.39	54.40	-6	4,139	-0.14%
2022/11/03	0	0.00	2	52.20	52.90	-2	4,087	-0.05%
2022/11/02	1	52.20	2	52.30	52.30	-1	4,129	-0.02%
2022/11/01	10	52.25	3	52.30	52.20	7	4,171	0.17%
2022/10/27	4	53.33	0	0.00	53.10	4	4,223	0.09%
2022/10/25	2	53.80	1	53.80	53.50	1	4,242	0.02%
2022/10/24	0	0.00	1	53.80	53.80	-1	4,298	-0.02%
2022/10/14	2	53.60	0	0.00	52.80	2	4,311	0.05%
2022/10/12	1	53.10	0	0.00	53.00	1	4,399	0.02%
2022/10/07	1	54.40	0	0.00	54.40	1	4,377	0.02%
2022/10/04	0	0.00	7	54.46	54.30	-7	4,452	-0.16%
2022/10/03	0	0.00	3	52.87	53.30	-3	4,409	-0.07%
2022/09/30	1	52.00	0	0.00	52.80	1	4,405	0.02%
2022/09/29	4	52.45	0	0.00	52.80	4	4,403	0.09%
2022/09/28	0.3	52.10	0	0.00	52.80	0.3	4,382	0.01%
2022/09/27	1	51.90	1	51.90	52.20	0	4,345	0.00%
2022/09/26	1	52.90	0	0.00	52.20	1	4,348	0.02%
2022/09/23	2	53.50	1	53.50	53.10	1	4,344	0.02%
2022/09/22	4.2	53.76	0	0.00	53.90	4.2	4,362	0.10%
2022/09/21	6.4	54.99	0	0.00	54.90	6.4	4,283	0.15%
2022/09/19	5	57.00	8	56.70	56.50	-3	4,170	-0.07%
2022/09/16	6	57.60	0	0.00	57.40	6	4,156	0.14%
2022/09/13	3	57.63	2	57.85	57.80	1	4,559	0.02%
2022/09/12	0	0.00	6	57.02	57.80	-6	4,762	-0.13%
2022/09/08	0.2	55.90	4	55.60	56.00	-3.8	4,947	-0.08%
2022/09/07	0	0.00	10	55.70	55.50	-10	5,030	-0.20%
2022/09/06	145	55.69	8	55.74	55.20	137	5,085	2.69%	大買/鉅額交易
2022/09/05	1	54.80	1	54.40	54.90	0	5,219	0.00%
2022/09/02	2	54.90	10	55.00	54.60	-8	5,371	-0.15%
2022/09/01	10	55.22	0	0.00	55.40	10	5,463	0.18%
2022/08/31	8	56.04	4	55.80	55.80	4	5,825	0.07%
2022/08/30	12	55.97	1	56.40	56.30	11	5,947	0.18%
2022/08/29	2	55.20	0	0.00	55.20	2	5,990	0.03%
2022/08/26	2	55.70	3	55.93	56.00	-1	6,082	-0.02%
2022/08/24	2	55.60	0	0.00	55.30	2	6,195	0.03%
2022/08/23	1	55.70	0	0.00	55.70	1	6,380	0.02%
2022/08/22	0	0.00	1	56.30	56.50	-1	6,505	-0.02%
2022/08/19	0	0.00	1	56.50	56.30	-1	6,550	-0.02%
2022/08/17	2	56.30	2	56.15	56.30	0	6,701	0.00%
2022/08/16	16	56.49	1.1	56.20	56.60	15	6,726	0.22%
2022/08/15	1	55.60	3	55.67	55.60	-2	6,734	-0.03%
2022/08/12	2	55.35	0	0.00	55.20	2	6,769	0.03%
2022/08/11	2	55.10	0	0.00	55.00	2	6,805	0.03%
2022/08/10	3	54.87	0.5	55.30	54.70	2.5	6,818	0.04%
2022/08/09	4	55.60	0	0.00	55.20	4	6,807	0.06%
2022/08/08	1	56.30	2	56.50	56.50	-1	6,779	-0.01%
2022/08/05	1	55.70	1	55.50	55.70	0	6,749	0.00%
2022/08/04	1	54.20	0	0.00	54.50	1	6,747	0.01%
2022/08/03	0	54.70	0	0.00	54.50	0	6,806	0.00%
2022/08/02	0	54.80	0	0.00	55.00	0	6,904	0.00%
2022/08/01	12	55.88	1	55.60	55.80	11	6,959	0.16%
2022/07/29	0	0.00	1	55.50	55.30	-1	6,986	-0.01%
2022/07/28	1	54.70	0	0.00	54.90	1	6,919	0.01%
2022/07/27	3.1	54.70	0	0.00	54.90	3.1	6,906	0.04%
2022/07/26	3	54.90	0	0.00	55.00	3	6,885	0.04%
2022/07/25	3	55.07	0	0.00	55.10	3	6,844	0.04%
2022/07/22	5.1	54.20	0	0.00	54.30	5.1	6,836	0.07%
2022/07/21	1	53.40	1	54.20	54.40	0	6,811	0.00%
2022/07/20	2	53.50	0	0.00	53.50	2	6,769	0.03%
2022/07/19	11	52.38	5	52.80	52.80	6	6,769	0.09%
2022/07/18	3.1	52.47	0	0.00	52.90	3.1	6,729	0.05%
2022/07/15	1.2	53.25	0	0.00	53.10	1.2	6,669	0.02%
2022/07/14	1	53.80	1	53.60	53.60	0	6,685	0.00%
2022/07/12	1	51.60	1	51.80	51.80	0	6,605	0.00%
2022/07/11	6	52.00	0	0.00	51.80	6	6,578	0.09%
2022/07/07	1.1	52.37	0	0.00	52.30	1.1	6,588	0.02%
2022/07/06	0	0.00	0	52.10	51.60	0	6,585	0.00%
2022/07/05	4	52.28	0.1	52.60	52.20	3.9	6,568	0.06%
2022/07/01	0	52.80	3	52.73	51.90	-3	6,543	-0.05%
2022/06/30	2.1	53.21	2	53.65	53.20	0.1	6,524	0.00%
2022/06/29	1	54.50	0	54.60	54.30	1	6,473	0.02%
2022/06/28	3	55.20	0	0.00	54.90	3	6,444	0.05%
2022/06/27	1	55.30	0	0.00	55.00	1	6,450	0.02%
2022/06/24	8	54.30	2	54.40	54.30	6	6,406	0.09%
2022/06/23	12	53.97	1	54.70	53.90	11	6,378	0.17%
2022/06/22	2.1	54.10	0	0.00	53.90	2.1	6,202	0.03%
2022/06/21	0	55.50	0	0.00	54.90	0	5,980	0.00%
2022/06/20	2	54.65	0	0.00	54.20	2	5,811	0.03%
2022/06/17	6.1	55.89	0	0.00	56.00	6.1	5,585	0.11%
2022/06/16	31	57.29	1.3	57.18	56.90	29.7	5,408	0.55%
2022/06/15	23	57.37	1	57.41	57.40	22	5,445	0.40%
2022/06/14	32	57.46	21	57.56	58.00	11	5,385	0.20%
2022/06/13	51.2	58.17	41	58.40	58.50	10.2	5,277	0.19%
2022/06/10	47.2	60.70	41	61.30	61.30	6.2	5,135	0.12%
2022/06/09	93.9	62.03	5	63.40	61.50	88.9	5,030	1.77%
2022/06/08	5	70.00	3.5	69.91	70.10	1.5	4,658	0.03%
2022/06/07	16.1	69.58	0	0.00	69.60	16.1	4,562	0.35%
2022/06/06	0	0.00	7	70.20	69.90	-7	4,539	-0.15%
2022/06/02	2.2	69.55	0	0.00	69.30	2.2	4,486	0.05%
2022/06/01	2	69.50	0	0.00	70.00	2	4,508	0.04%
2022/05/31	4	69.30	4	69.28	70.30	0	4,464	0.00%
2022/05/30	5.1	69.36	0	0.00	69.40	5.1	4,269	0.12%
2022/05/27	1	70.40	10	70.06	70.60	-9	4,152	-0.22%
2022/05/26	14.1	70.67	0	0.00	70.60	14.1	4,132	0.34%
2022/05/25	0.1	72.70	0	0.00	72.60	0.1	4,140	0.00%
2022/05/24	0	0.00	0	72.60	72.50	0	4,173	0.00%
2022/05/23	1	73.10	0	0.00	73.60	1	4,207	0.02%
2022/05/20	0	0.00	1	73.50	74.00	-1	4,264	-0.02%
2022/05/19	0	0.00	1.1	72.35	72.80	-1.1	4,275	-0.03%
2022/05/18	0	0.00	0	72.50	73.30	0	4,229	0.00%
2022/05/17	0	71.40	0	0.00	72.40	0	4,203	0.00%
2022/05/16	0	0.00	2	71.85	71.60	-2	4,198	-0.05%
2022/05/13	1	70.80	0.5	70.60	70.40	0.5	4,172	0.01%
2022/05/12	0	71.30	6	70.62	70.40	-6	4,166	-0.14%
2022/05/11	5	71.28	0	72.20	71.10	5	4,161	0.12%
2022/05/10	4.1	73.03	4.1	73.11	73.30	0	4,103	0.00%
2022/05/09	3.1	75.73	0	0.00	75.10	3.1	4,020	0.08%
2022/05/06	2	78.76	1	79.10	78.80	1	3,970	0.03%
2022/05/05	1	79.20	7	79.54	79.60	-6	4,017	-0.15%
2022/05/04	0	78.00	0	0.00	78.80	0	4,018	0.00%
2022/05/03	0	0.00	0.1	77.30	78.00	-0.1	4,060	0.00%
2022/04/29	3	77.50	0.3	76.96	77.50	2.7	4,110	0.07%
2022/04/28	3	76.50	0	0.00	76.50	3	4,158	0.07%
2022/04/27	0.1	75.34	21.3	74.90	75.50	-21.2	4,160	-0.51%
2022/04/26	0	76.10	3.1	76.37	76.50	-3	4,121	-0.07%
2022/04/25	2	76.90	0	0.00	76.90	2	4,139	0.05%
2022/04/22	5	78.18	0	0.00	78.50	5	4,072	0.12%
2022/04/21	4	78.70	1	79.00	78.80	3	4,071	0.07%
2022/04/20	2	78.80	0	0.00	78.80	2	4,084	0.05%
2022/04/19	0	0.00	0	78.40	78.70	0	4,123	0.00%
2022/04/18	2	78.09	5	78.16	78.10	-3	4,232	-0.07%
2022/04/15	0	77.30	4	77.35	77.60	-4	4,235	-0.09%
2022/04/14	1	77.50	0	0.00	77.20	1	4,260	0.02%
2022/04/13	0	0.00	4	76.45	76.50	-4	4,326	-0.09%
2022/04/11	0	0.00	1	75.80	76.10	-1	4,288	-0.02%
2022/04/07	0	0.00	1	76.00	75.00	-1	4,301	-0.02%
2022/04/06	2	76.20	5	75.80	76.20	-3	4,276	-0.07%
2022/04/01	3	75.07	0	75.10	75.10	3	4,258	0.07%
2022/03/31	0	74.80	1	75.40	75.30	-1	4,289	-0.02%
2022/03/30	0.1	74.70	3	75.30	74.90	-2.9	4,372	-0.07%
2022/03/29	2	74.95	1	74.70	74.70	1	4,596	0.02%
2022/03/28	1	74.20	0	74.90	75.20	1	4,898	0.02%
2022/03/25	0	74.50	0	0.00	75.00	0	5,295	0.00%
2022/03/24	1.2	74.29	1	75.00	74.90	0.2	5,885	0.00%
2022/03/23	1.4	74.57	0	0.00	74.90	1.4	6,380	0.02%
2022/03/22	3	74.40	0.1	74.50	74.50	2.9	6,581	0.04%
2022/03/21	1.3	74.55	0	74.70	74.50	1.3	6,730	0.02%
2022/03/18	0	0.00	3	75.61	76.70	-3	6,758	-0.05%
2022/03/17	0	71.30	1	72.40	72.40	-1	6,778	-0.01%
2022/03/16	8	70.70	14	70.92	71.10	-6	6,881	-0.09%
2022/03/15	0.1	71.80	0	0.00	71.40	0.1	6,897	0.00%
2022/03/14	0	72.10	0.2	72.00	72.40	-0.2	6,967	0.00%
2022/03/11	2	72.40	0.4	72.40	72.30	1.6	7,030	0.02%
2022/03/10	4.1	72.60	9.6	72.71	73.10	-5.5	7,181	-0.08%
2022/03/09	0.1	71.10	3.1	70.82	71.20	-3	7,165	-0.04%
2022/03/08	2.2	70.51	0	0.00	70.00	2.2	7,191	0.03%
2022/03/07	1.3	70.56	0.1	70.60	71.30	1.2	7,191	0.02%
2022/03/04	4.2	72.83	2	72.50	72.40	2.2	7,241	0.03%
2022/03/03	0.2	73.40	3	73.60	73.80	-2.9	7,296	-0.04%
2022/03/02	5	73.04	3	73.37	73.40	2	7,403	0.03%
2022/03/01	0	0.00	2	72.80	73.00	-2	7,487	-0.03%
2022/02/25	2	71.50	159	70.86	71.90	-157	7,537	-2.08%	大賣/鉅額交易
2022/02/24	3	72.50	10	72.12	72.00	-7	7,477	-0.09%
2022/02/23	4	72.55	8	72.66	73.60	-4	7,373	-0.05%
2022/02/22	11	71.51	10	70.77	71.70	1	7,311	0.01%
2022/02/21	4	70.83	13	70.71	71.50	-9	7,250	-0.12%
2022/02/18	0	0.00	2	69.50	69.70	-2	7,312	-0.03%
2022/02/17	0	0.00	0.1	69.80	69.60	-0.1	7,411	0.00%
2022/02/16	1.1	68.72	1	69.50	69.50	0.1	7,560	0.00%
2022/02/15	1	68.80	1	68.60	68.50	0	7,562	0.00%
2022/02/14	1.1	68.82	0	0.00	69.00	1.1	7,593	0.01%
2022/02/11	4	69.28	1	69.20	69.80	3	7,613	0.04%
2022/02/10	6	69.65	2	70.00	70.00	4	7,672	0.05%
2022/02/09	1.1	69.81	1	70.00	70.00	0.1	7,696	0.00%
2022/02/08	3	69.77	1	70.50	70.00	2	7,711	0.03%
2022/02/07	0	0.00	3	68.53	69.90	-3	7,727	-0.04%
2022/01/26	1	68.00	0	0.00	67.60	1	7,715	0.01%
2022/01/25	1.2	67.25	0	0.00	68.00	1.2	7,715	0.02%
2022/01/24	8	67.25	1	67.40	68.00	7	7,675	0.09%
2022/01/21	4	67.95	0	0.00	68.50	4	7,629	0.05%
2022/01/20	3	68.90	1.4	68.50	68.90	1.6	7,587	0.02%
2022/01/19	1	68.80	2	68.70	68.00	-1	7,572	-0.01%
2022/01/18	0	0.00	3	68.70	69.30	-3	7,547	-0.04%
2022/01/17	0.1	68.10	10	67.90	68.10	-9.9	7,479	-0.13%
2022/01/14	12.2	67.42	11	67.55	67.90	1.2	7,466	0.02%
2022/01/13	7	67.89	15	67.50	68.00	-8	7,495	-0.11%
2022/01/12	23	67.49	3	67.53	67.60	20	7,468	0.27%
2022/01/11	61	67.65	15	66.87	67.70	46	7,411	0.62%
2022/01/10	1	66.00	5	65.80	66.20	-4.1	7,293	-0.06%
2022/01/07	12	66.04	3	66.00	66.00	9	7,275	0.12%
2022/01/06	31	66.87	1	65.80	66.30	30	7,239	0.41%
2022/01/05	1	65.50	1	65.40	66.10	0	7,157	0.00%
2022/01/04	0	0.00	0.2	65.70	65.90	-0.2	7,174	0.00%
2022/01/03	2.1	65.68	10.6	65.98	66.10	-8.5	7,165	-0.12%
2021/12/30	2	66.20	1	66.50	66.20	1	7,132	0.01%
2021/12/29	0	0.00	1.5	66.06	66.60	-1.5	7,148	-0.02%
2021/12/27	5	66.02	0	0.00	66.20	5	7,139	0.07%
2021/12/24	2	66.80	3.1	66.70	66.50	-1.1	7,129	-0.02%
2021/12/23	2.1	66.65	18	66.85	67.70	-15.9	7,055	-0.23%
2021/12/22	6	66.22	7	66.17	65.80	-1	6,838	-0.01%
2021/12/21	3.1	64.96	14	65.34	65.00	-10.9	6,538	-0.17%
2021/12/20	12.1	63.99	15.1	64.72	63.50	-3	6,127	-0.05%
2021/12/17	10.1	66.72	1	66.90	66.40	9.1	5,526	0.16%
2021/12/16	14	65.87	4	66.00	65.70	10	5,018	0.20%
2021/12/15	3	64.90	0	0.00	65.00	3	4,832	0.06%
2021/12/14	1.2	64.18	11	63.57	63.30	-9.8	4,719	-0.21%
2021/12/13	18.1	64.94	4.3	64.68	64.10	13.9	4,597	0.30%
2021/12/10	2.1	63.77	14	64.06	64.10	-11.9	4,440	-0.27%
2021/12/09	0	0.00	2	62.50	62.60	-2	4,306	-0.05%
2021/12/08	4.5	62.01	7.2	61.66	62.00	-2.8	4,233	-0.06%
2021/12/07	3	60.80	5	61.00	61.00	-2	4,129	-0.05%
2021/12/06	7	60.43	2	60.70	61.00	5	4,068	0.12%
2021/12/03	0.2	59.50	0.1	59.60	59.60	0.1	3,912	0.00%
2021/12/02	2	59.60	2	59.20	59.50	0	3,869	0.00%
2021/12/01	0	0.00	16	59.31	59.20	-16	3,795	-0.42%
2021/11/30	1.5	58.37	0	0.00	58.40	1.5	3,712	0.04%
2021/11/29	0	0.00	53	57.62	57.90	-53	3,577	-1.48%
2021/11/26	10	60.05	11.5	58.65	57.90	-1.5	3,513	-0.04%
2021/11/25	10.1	59.60	9	59.99	60.20	1.1	3,438	0.03%
2021/11/24	14	58.64	27.2	58.38	58.70	-13.2	3,325	-0.40%
2021/11/22	0	0.00	1	57.20	57.40	-1	3,212	-0.03%
2021/11/19	2	56.85	1	57.30	56.80	1	3,217	0.03%
2021/11/18	3	56.87	2	57.40	57.40	1	3,200	0.03%
2021/11/17	2.2	57.07	1	58.40	57.20	1.2	3,164	0.04%
2021/11/16	3	57.93	2	57.90	58.30	1	3,062	0.03%
2021/11/15	53	57.15	27	57.28	57.80	26	3,028	0.86%
2021/11/12	2	57.65	7	57.66	57.80	-5	2,879	-0.17%
2021/11/11	0	0.00	0.2	57.50	57.90	-0.2	2,936	-0.01%
2021/11/10	0	0.00	2	57.70	57.80	-2	2,940	-0.07%
2021/11/09	1	57.80	9	57.77	57.80	-8	2,994	-0.27%
2021/11/08	5	56.60	19	57.03	56.70	-14	2,973	-0.47%
2021/11/05	0	0.00	8	56.19	56.60	-8	2,981	-0.27%
2021/11/04	1.2	56.57	3	56.33	56.20	-1.8	2,987	-0.06%
2021/11/03	11	55.67	9	55.39	56.00	2	2,963	0.07%
2021/11/02	5	54.30	1	54.10	54.40	4	2,932	0.14%
2021/11/01	1	54.60	2	54.20	54.20	-1	2,964	-0.03%
2021/10/29	1	53.30	0	0.00	53.80	1	2,989	0.03%
2021/10/26	0	53.00	7	53.23	53.30	-7	3,146	-0.22%
2021/10/25	0	0.00	1	52.90	53.00	-1	3,166	-0.03%
2021/10/21	1	52.30	3	53.00	51.80	-2	3,235	-0.06%
2021/10/20	2	52.35	0	0.00	52.20	2	3,259	0.06%
2021/10/19	1	53.30	4	53.10	52.90	-3	3,285	-0.09%
2021/10/18	0	52.20	0	0.00	52.10	0	3,324	0.00%
2021/10/14	0.1	51.70	0	0.00	51.70	0.1	3,418	0.00%
2021/10/12	4	51.18	10	51.50	51.20	-6	3,532	-0.17%
2021/10/07	5	51.30	0	0.00	51.80	5	3,609	0.14%
2021/10/04	3	51.23	0	0.00	51.10	3	3,768	0.08%
2021/10/01	2	51.20	0	0.00	51.10	2	3,828	0.05%
2021/09/30	1	51.50	1	52.10	52.20	0	3,892	0.00%
2021/09/29	4	51.80	1	51.95	51.70	3	3,999	0.08%
2021/09/28	2	52.50	0	0.00	52.40	2	4,118	0.05%
2021/09/27	1	53.00	0	0.00	52.80	1	4,249	0.02%
2021/09/24	1	53.20	1	52.90	52.80	0	4,367	0.00%
2021/09/23	1	52.30	0	0.00	52.30	1	4,419	0.02%
2021/09/22	3	52.17	1	52.20	52.10	2	4,522	0.04%
2021/09/17	1	53.00	4	53.35	53.50	-3	4,552	-0.07%
2021/09/15	1	53.00	60	53.12	52.80	-59	5,015	-1.18%
2021/09/14	0	0.00	10	53.50	53.10	-10	5,313	-0.19%
2021/09/13	1	52.60	0	0.00	52.70	1	5,629	0.02%
2021/09/10	0	0.00	1	52.90	52.90	-1	5,985	-0.02%
2021/09/09	1	52.30	0	0.00	52.30	1	6,306	0.02%
2021/09/03	2	53.00	0	0.00	53.10	2	6,629	0.03%
2021/09/02	1	53.10	3	53.00	53.20	-2	6,726	-0.03%
2021/09/01	0.1	53.32	1	53.50	53.60	-0.9	6,783	-0.01%
2021/08/31	2	52.60	3	53.37	53.80	-1	7,024	-0.01%
2021/08/30	1	52.20	0	0.00	52.90	1	7,229	0.01%
2021/08/26	0	0.00	2	51.90	52.00	-2	7,420	-0.03%
2021/08/24	0	0.00	1	51.60	52.10	-1	7,537	-0.01%
2021/08/23	1	51.40	0	0.00	51.50	1	7,576	0.01%
2021/08/19	9	51.16	101	51.00	51.00	-92	7,743	-1.19%	大賣/
2021/08/18	1	51.30	3	52.27	52.30	-2	7,727	-0.03%
2021/08/17	0	0.00	4	51.93	52.00	-4	7,773	-0.05%
2021/08/16	6	52.73	2	52.50	52.60	4	7,721	0.05%
2021/08/13	1	54.00	2	53.85	53.90	-1	7,703	-0.01%
2021/08/12	1	53.80	3	53.43	53.70	-2	7,690	-0.03%
2021/08/11	7	53.00	6	52.90	52.70	1	7,684	0.01%
2021/08/10	2	52.55	1	53.30	52.60	1	7,742	0.01%
2021/08/09	0	53.50	0	0.00	53.60	0	7,800	0.00%
2021/08/06	0	53.60	5	53.84	53.90	-5	7,838	-0.06%
2021/08/05	0	53.70	0	0.00	53.70	0	7,899	0.00%
2021/08/04	0	53.90	0	0.00	53.70	0	8,012	0.00%
2021/08/03	17	54.00	0	0.00	54.10	17	8,045	0.21%
2021/08/02	0	53.50	0	0.00	54.00	0	8,001	0.00%
2021/07/30	2	52.80	16	52.63	53.00	-14	7,962	-0.18%
2021/07/29	2	52.65	0	0.00	52.70	2	7,943	0.03%
2021/07/28	0	0.00	5	52.20	52.40	-5	7,956	-0.06%
2021/07/27	28	52.80	1	52.60	52.70	27	8,048	0.34%
2021/07/26	20	53.30	2	53.40	52.60	18	8,056	0.22%
2021/07/23	7	52.79	1	52.90	52.90	6	7,999	0.08%
2021/07/22	1	52.10	2	52.30	52.20	-1	7,989	-0.01%
2021/07/21	20	52.20	2	52.20	52.20	18	7,966	0.23%
2021/07/20	0	0.00	1	52.00	52.00	-1	7,944	-0.01%
2021/07/19	2	52.00	0	0.00	52.30	2	7,938	0.03%
2021/07/16	0.1	52.10	1	52.10	52.50	-0.9	7,997	-0.01%
2021/07/15	27	52.00	0	0.00	52.10	27	7,955	0.34%
2021/07/14	0	52.10	5.5	52.09	52.20	-5.5	7,933	-0.07%
2021/07/13	3.1	52.20	4.3	52.32	52.20	-1.2	7,917	-0.02%
2021/07/12	13	52.88	1	53.00	52.50	12	7,884	0.15%
2021/07/09	10.4	52.30	2	52.45	52.60	8.4	7,855	0.11%
2021/07/08	25	52.10	2	52.10	52.30	23	7,790	0.30%
2021/07/07	11	52.03	0	0.00	51.90	11	7,754	0.14%
2021/07/06	7	52.17	1	52.30	52.00	6	7,682	0.08%
2021/07/05	2	51.25	4	51.08	51.50	-2	7,582	-0.03%
2021/07/02	11	50.59	5	50.50	50.80	6	7,471	0.08%
2021/07/01	3	50.53	0	0.00	50.50	3	7,359	0.04%
2021/06/30	7.3	50.75	1	50.90	50.90	6.3	7,256	0.09%
2021/06/29	1	50.60	15.5	50.64	50.60	-14.5	7,241	-0.20%
2021/06/28	3	50.93	1	51.00	51.00	2	7,199	0.03%
2021/06/25	45	51.78	1	51.50	51.30	44	7,177	0.61%
2021/06/24	25.1	51.59	2	51.55	51.60	23.1	7,073	0.33%
2021/06/23	16.1	50.20	1	50.20	50.40	15.1	6,744	0.22%
2021/06/22	5	50.22	0	0.00	49.80	5	6,466	0.08%
2021/06/21	10	50.40	2	50.70	49.85	8	6,167	0.13%
2021/06/18	14	52.11	0	0.00	51.50	14	5,852	0.24%
2021/06/17	9.1	52.72	1	52.80	53.00	8.1	5,585	0.15%
2021/06/16	33.1	52.43	33	52.19	53.10	0.1	5,663	0.00%
2021/06/15	33	52.91	3	52.40	52.60	30	5,599	0.54%
2021/06/11	13.1	53.45	2	53.50	53.70	11.1	5,597	0.20%
2021/06/09	7	54.17	0.5	54.20	54.10	6.5	5,660	0.12%
2021/06/08	15.5	54.48	0	0.00	54.60	15.5	5,602	0.28%
2021/06/07	14.1	58.94	2	59.50	59.50	12.1	5,350	0.23%
2021/06/04	5	59.42	4	59.60	59.70	1	5,122	0.02%
2021/06/03	4	60.00	0	0.00	60.10	4	5,052	0.08%
2021/06/02	13	60.77	11	60.85	60.50	2	4,951	0.04%
2021/06/01	0	0.00	3	61.03	61.60	-3	4,901	-0.06%
2021/05/31	2	59.25	0	0.00	59.80	2	4,844	0.04%
2021/05/28	4	58.48	0	0.00	58.70	4	4,828	0.08%
2021/05/27	9	58.69	0	0.00	58.10	9	4,846	0.19%
2021/05/26	0.2	59.40	3	59.37	59.60	-2.8	4,779	-0.06%
2021/05/24	0	0.00	7	58.47	58.80	-7	4,790	-0.15%
2021/05/21	5	58.04	0	0.00	58.00	5	4,794	0.10%
2021/05/20	4.5	57.47	1	57.30	57.30	3.5	4,803	0.07%
2021/05/19	3.1	58.83	0	0.00	58.10	3.1	4,745	0.07%
2021/05/18	1	57.50	7	57.90	58.20	-6	4,685	-0.13%
2021/05/17	3.5	56.33	11	56.47	56.00	-7.5	4,605	-0.16%
2021/05/14	4	56.60	0	0.00	56.70	4	4,521	0.09%
2021/05/13	2	55.60	4	56.90	56.20	-2	4,445	-0.04%
2021/05/12	3	56.17	7	56.31	56.30	-4	4,346	-0.09%
2021/05/11	0	0.00	12	56.66	56.10	-12	4,210	-0.28%
2021/05/10	1	56.80	1	56.60	57.00	0	4,155	0.00%
2021/05/07	0	0.00	1	56.20	56.10	-1	4,207	-0.02%
2021/05/06	3	54.57	0	0.00	54.60	3	4,208	0.07%
2021/05/05	0	55.30	0	0.00	55.00	0	4,180	0.00%
2021/05/04	4	55.08	3	54.90	55.10	1	4,169	0.02%
2021/04/28	1	55.00	1	55.40	55.50	0	4,041	0.00%
2021/04/26	5	55.60	0	0.00	56.00	5	4,033	0.12%
2021/04/23	0	0.00	1	56.00	55.30	-1	4,033	-0.02%
2021/04/22	5.2	57.06	3	57.07	56.30	2.2	4,039	0.05%
2021/04/21	1	57.20	0.1	56.80	57.20	0.9	3,974	0.02%
2021/04/20	1	56.80	1.1	56.81	56.80	-0.1	3,953	0.00%
2021/04/16	1	54.60	0	0.00	55.60	1	3,932	0.03%
2021/04/15	0	0.00	10	54.71	54.60	-10	3,946	-0.25%
2021/04/14	1	55.40	2	54.90	55.00	-1	3,959	-0.03%
2021/04/12	1	55.01	0	0.00	55.00	1	3,991	0.03%
2021/04/09	2	55.00	2	55.15	55.00	0	3,990	0.00%
2021/04/08	15	55.23	0	0.00	55.30	15	3,974	0.38%
2021/04/07	0	0.00	4	55.50	55.80	-4	3,955	-0.10%
2021/03/31	1	54.60	20	54.70	54.50	-19	3,951	-0.48%
2021/03/30	1	54.70	0	0.00	55.20	1	3,997	0.03%
2021/03/29	1	54.80	5	55.04	55.20	-4	4,044	-0.10%
2021/03/26	1	53.70	0	0.00	53.70	1	4,071	0.02%
2021/03/25	0.1	54.00	0	0.00	54.00	0.1	4,136	0.00%
2021/03/24	11	54.38	0	0.00	54.10	11	4,247	0.26%
2021/03/23	5	53.48	0	0.00	53.70	5	4,246	0.12%
2021/03/22	0	0.00	1	53.40	54.10	-1	4,288	-0.02%
2021/03/19	3	54.03	1	54.20	54.10	2	4,272	0.05%
2021/03/18	4.2	54.93	1	54.90	54.90	3.2	4,158	0.08%
2021/03/17	0	0.00	5.1	54.97	54.90	-5.1	4,085	-0.12%
2021/03/16	29	54.53	3	54.20	53.80	26	4,021	0.65%
2021/03/15	0	0.00	22	54.80	54.80	-22	3,899	-0.56%
2021/03/11	0	0.00	0	49.10	49.35	0	3,951	0.00%
2021/03/09	0	0.00	1.1	49.28	49.15	-1.1	4,003	-0.03%
2021/03/05	0.2	49.00	0	0.00	48.75	0.2	4,046	0.00%
2021/03/03	0	0.00	1	49.25	49.35	-1	4,175	-0.02%
2021/02/26	13	49.59	0	0.00	49.35	13	4,182	0.31%
2021/02/25	4	49.91	2	49.60	50.40	2	4,126	0.05%
2021/02/24	0	0.00	5	48.50	48.30	-5	4,079	-0.12%
2021/02/22	0	0.00	3	48.27	47.85	-3	4,047	-0.07%
2021/02/17	10	47.05	0	0.00	47.25	10	4,140	0.24%
2021/02/05	1	46.60	0	0.00	46.80	1	4,189	0.02%
2021/02/02	0	0.00	2	46.93	46.65	-2	4,278	-0.05%
2021/02/01	0	0.00	1	45.95	45.85	-1	4,271	-0.02%
2021/01/29	1	45.60	0	0.00	45.20	1	4,264	0.02%
2021/01/28	1	46.50	0	0.00	46.70	1	4,201	0.02%
2021/01/27	0	0.00	1	47.40	47.25	-1	4,180	-0.02%
2021/01/26	15	47.13	0	0.00	47.05	15	4,172	0.36%
2021/01/25	6.3	47.04	1	47.25	46.90	5.3	4,158	0.13%
2021/01/22	0	0.00	1	47.05	46.80	-1	4,182	-0.02%
2021/01/20	3	45.98	20	45.60	46.15	-17	4,187	-0.41%
2021/01/18	1	46.90	1.1	47.14	46.95	-0.1	4,197	0.00%
2021/01/15	1	47.60	2	47.83	47.55	-1	4,198	-0.02%
2021/01/14	1.3	47.04	1	46.95	46.85	0.3	4,202	0.01%
2021/01/12	4.1	46.94	0.1	46.90	46.75	4	4,239	0.09%
2021/01/06	5	47.06	1.2	47.06	47.35	3.8	4,182	0.09%
2021/01/05	1	46.75	2	47.45	47.70	-1	4,210	-0.02%
2021/01/04	0	0.00	1	47.35	47.00	-1	4,193	-0.02%
2020/12/30	1	46.70	0	0.00	46.75	1	4,201	0.02%
2020/12/28	1	47.30	0	0.00	47.05	1	4,232	0.02%
2020/12/25	0	0.00	2	46.85	46.70	-2	4,218	-0.05%
2020/12/24	1.1	46.28	0	0.00	47.00	1.1	4,218	0.02%
2020/12/23	0	0.00	2	46.50	46.60	-2	4,103	-0.05%
2020/12/22	1	45.50	3	45.80	45.10	-2	4,015	-0.05%
2020/12/21	0	0.00	1	46.00	45.20	-1	3,985	-0.03%
2020/12/18	0	0.00	1	45.75	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	3	46.10	45.80	-3	3,804	-0.08%
2020/12/15	0	0.00	0.2	44.60	44.40	-0.2	3,737	-0.01%
2020/12/14	1	45.05	0	0.00	45.00	1	3,710	0.03%
2020/12/09	1	45.45	6.2	45.40	45.35	-5.2	3,672	-0.14%
2020/12/02	0	0.00	2	44.95	44.85	-2	3,501	-0.06%
2020/11/30	0	0.00	4	44.91	44.50	-4	3,505	-0.11%
2020/11/27	0	0.00	2	44.30	44.95	-2	3,372	-0.06%
2020/11/26	0	0.00	1	44.05	44.10	-1	3,345	-0.03%
2020/11/18	1	43.20	4	43.58	43.70	-3	3,291	-0.09%
2020/11/17	0	0.00	1	43.75	43.20	-1	3,374	-0.03%
2020/11/16	0	0.00	4	43.71	43.50	-4	3,392	-0.12%
2020/11/13	1.1	42.76	0	0.00	42.35	1.1	3,380	0.03%
2020/11/12	1	43.30	1	43.60	42.90	0	3,324	0.00%
2020/11/11	1	43.00	0	0.00	43.10	1	3,305	0.03%
2020/11/10	1	42.70	2	42.90	42.80	-1	3,295	-0.03%
2020/11/09	0.1	42.87	0	0.00	42.90	0.1	3,391	0.00%
2020/11/05	0	0.00	2	42.70	42.65	-2	3,612	-0.06%
2020/11/04	1.1	42.28	0	0.00	42.05	1.1	3,619	0.03%
2020/11/03	0	0.00	1	42.85	42.70	-1	3,616	-0.03%
2020/10/30	0	0.00	1	42.75	42.45	-1	3,629	-0.03%
2020/10/27	1	42.45	1	42.40	42.20	0	3,637	0.00%
2020/10/23	0.1	42.20	0	0.00	42.10	0.1	3,636	0.00%
2020/10/22	0	0.00	1	42.40	42.65	-1	3,731	-0.03%
2020/10/21	0.1	42.05	0	0.00	42.05	0.1	3,688	0.00%
2020/10/20	0	0.00	3	42.40	42.35	-3	3,674	-0.08%
2020/10/19	2.1	41.86	0	0.00	41.95	2.1	3,690	0.06%
2020/10/16	1	42.20	2	42.05	41.75	-1	3,729	-0.03%
2020/10/15	1	41.75	0	0.00	41.85	1	3,838	0.03%
2020/10/14	0	0.00	1	41.60	41.60	-1	3,988	-0.03%
2020/10/13	2	41.55	3	42.15	42.30	-1	4,045	-0.02%
2020/10/12	2	40.50	0	0.00	40.60	2	4,087	0.05%
2020/10/05	2	40.23	0	0.00	40.15	2	4,298	0.05%
2020/09/25	0	0.00	9	40.54	40.75	-9	4,529	-0.20%
2020/09/24	2	40.68	1	41.00	40.15	1	4,559	0.02%
2020/09/23	1	41.05	1	41.15	41.40	0	4,575	0.00%
2020/09/22	1.1	41.07	10	41.20	41.10	-8.9	4,630	-0.19%
2020/09/21	3	41.70	0	0.00	41.65	3	4,661	0.06%
2020/09/17	2	42.28	0	0.00	42.35	2	4,821	0.04%
2020/09/15	1	42.35	2	42.25	42.40	-1	5,017	-0.02%
2020/09/11	1.1	42.60	0	0.00	42.60	1.1	5,259	0.02%
2020/09/09	0	0.00	1.1	42.90	42.90	-1.1	5,659	-0.02%
2020/09/04	2	42.90	2	42.80	43.15	0	6,022	0.00%
2020/09/03	2	43.18	0	0.00	43.05	2	6,100	0.03%
2020/09/02	1	43.65	0	0.00	43.45	1	6,134	0.02%
2020/08/31	1	43.85	2	43.90	43.70	-1	6,234	-0.02%
2020/08/28	12	44.66	10	44.25	44.25	2	6,237	0.03%
2020/08/27	10	45.10	10	45.00	45.00	0	6,282	0.00%
2020/08/26	0	0.00	1	45.00	45.00	-1	6,329	-0.02%
2020/08/25	10	45.05	10	45.00	45.00	0	6,378	0.00%
2020/08/24	0	0.00	2	44.93	45.05	-2	6,480	-0.03%
2020/08/21	6.1	43.81	1	44.00	43.80	5.1	6,522	0.08%
2020/08/20	17	45.06	13.4	44.21	44.10	3.6	6,446	0.06%
2020/08/19	10	45.90	19	45.94	45.70	-9	6,423	-0.14%
2020/08/17	2	45.35	16	45.50	45.55	-14	6,403	-0.22%
2020/08/14	10	45.45	10	45.55	45.55	0	6,447	0.00%
2020/08/13	0	0.00	8.2	45.52	46.00	-8.2	6,520	-0.13%
2020/08/12	17	43.94	3	44.43	44.60	14	6,548	0.21%
2020/08/11	4	44.14	15	44.28	44.40	-11	6,540	-0.17%
2020/08/10	13	43.19	10	42.80	42.80	3	6,529	0.05%
2020/08/07	0	0.00	1	42.95	42.85	-1	6,640	-0.02%
2020/08/06	1	42.55	1	42.60	42.95	0	6,746	0.00%
2020/08/05	0	0.00	1	42.85	42.90	-1	6,765	-0.01%
2020/08/04	0	0.00	3	43.05	42.95	-3	6,770	-0.04%
2020/08/03	6.1	42.70	0	0.00	42.50	6.1	6,746	0.09%
2020/07/31	0.1	43.80	0.5	43.80	43.80	-0.4	6,707	-0.01%
2020/07/30	0	0.00	1	43.55	44.05	-1	6,714	-0.01%
2020/07/29	1.1	44.05	0	0.00	43.55	1.1	6,705	0.02%
2020/07/28	1	44.00	5	44.31	44.05	-4	6,708	-0.06%
2020/07/27	1	43.35	1	43.60	43.55	0	6,654	0.00%
2020/07/24	2	43.15	8	43.42	43.50	-6	6,672	-0.09%
2020/07/23	33	43.81	12	43.99	44.00	21	6,655	0.32%
2020/07/22	1.1	43.25	5	43.30	43.40	-3.9	6,663	-0.06%
2020/07/21	31.1	44.23	0	0.00	43.85	31.1	6,621	0.47%
2020/07/20	47	43.08	5.1	43.80	44.15	41.9	6,516	0.64%
2020/07/17	2	42.55	11	42.60	42.60	-9	6,379	-0.14%
2020/07/14	2	42.80	0	0.00	42.80	2	6,253	0.03%
2020/07/13	15.5	43.05	5	42.70	42.70	10.5	6,208	0.17%
2020/07/10	11.1	43.24	6	42.79	42.70	5.1	6,203	0.08%
2020/07/09	10	42.95	11	42.69	42.70	-1	6,161	-0.02%
2020/07/08	1	42.35	6	42.20	42.50	-5	6,109	-0.08%
2020/07/07	1	42.10	9	41.92	42.25	-8	6,045	-0.13%
2020/07/06	1.3	41.82	1	41.80	41.90	0.3	5,939	0.01%
2020/07/03	0	0.00	3	41.47	41.45	-3	5,898	-0.05%
2020/07/02	3.1	41.74	10	41.65	42.05	-6.9	5,873	-0.12%
2020/07/01	2	42.10	3	42.05	41.85	-1	5,811	-0.02%
2020/06/30	10	41.30	0	0.00	41.65	10	5,767	0.17%
2020/06/29	11	40.99	10	41.20	41.20	1	5,730	0.02%
2020/06/24	12	41.05	10	41.30	41.30	2	5,657	0.04%
2020/06/23	0	0.00	1	40.85	41.00	-1	5,598	-0.02%
2020/06/22	1	40.70	0	0.00	40.85	1	5,554	0.02%
2020/06/19	4	40.98	0	0.00	40.80	4	5,528	0.07%
2020/06/18	25	41.85	10	41.20	41.20	15	5,443	0.28%
2020/06/17	3	41.83	0	0.00	41.85	3	5,429	0.06%
2020/06/16	13	42.16	0	0.00	42.00	13	5,398	0.24%
2020/06/15	1	45.80	0	0.00	46.10	1	5,254	0.02%
2020/06/12	0	0.00	2	46.33	46.05	-2	5,238	-0.04%
2020/06/11	11.1	46.11	14	46.10	46.10	-2.9	5,257	-0.06%
2020/06/10	0	0.00	1	45.85	46.00	-1	5,220	-0.02%
2020/06/09	12	45.38	12	45.82	45.85	0	5,301	0.00%
2020/06/08	11	45.26	10.1	45.75	45.75	0.9	5,320	0.02%
2020/06/05	2	45.30	0	0.00	45.25	2	5,278	0.04%
2020/06/04	2.1	45.30	1	45.50	45.50	1.1	5,321	0.02%
2020/06/03	2	45.83	1	46.00	45.75	1	5,335	0.02%
2020/06/02	0	0.00	3	45.53	45.55	-3	5,291	-0.06%
2020/06/01	0	0.00	2	45.33	45.05	-2	5,274	-0.04%
2020/05/29	1	44.60	1	44.60	44.40	0	5,252	0.00%
2020/05/28	14	44.95	10	44.75	44.75	4	5,169	0.08%
2020/05/27	0	0.00	4	44.96	44.85	-4	5,144	-0.08%
2020/05/26	0	0.00	3	44.90	44.50	-3	5,178	-0.06%
2020/05/25	16	44.50	19	44.40	44.45	-3	5,159	-0.06%
2020/05/22	11.1	44.24	12	44.68	44.70	-0.9	5,172	-0.02%
2020/05/21	1	44.95	4	44.76	44.95	-3	5,156	-0.06%
2020/05/20	11	43.49	17	44.05	44.10	-6	5,096	-0.12%
2020/05/19	13	43.02	22	43.15	43.15	-9	4,996	-0.18%
2020/05/18	10	42.80	12	42.64	42.60	-2	4,881	-0.04%
2020/05/15	5	42.42	12	42.51	42.40	-7	4,796	-0.15%
2020/05/14	0	0.00	13	41.45	41.40	-13	4,657	-0.28%
2020/05/13	2	40.40	80	40.72	41.00	-78	4,542	-1.72%
2020/05/12	1	39.50	1	39.50	39.40	0	4,430	0.00%
2020/05/11	1	39.75	1	39.70	39.90	0	4,423	0.00%
2020/05/08	1	39.45	2	39.55	39.35	-1	4,420	-0.02%
2020/05/07	0	0.00	5	39.35	39.15	-5	4,426	-0.11%
2020/05/06	1	38.90	2	38.90	38.95	-1	4,446	-0.02%
2020/05/05	1	38.95	1	39.15	39.00	0	4,488	0.00%
2020/05/04	1	38.90	1	38.65	38.90	0	4,492	0.00%
2020/04/30	2	39.90	0	0.00	39.90	2	4,486	0.04%
2020/04/29	0	0.00	2	39.50	39.75	-2	4,481	-0.04%
2020/04/28	7	39.56	8	39.54	39.50	-1	4,499	-0.02%
2020/04/27	10	38.95	13	39.01	39.05	-3	4,656	-0.06%
2020/04/24	1	38.05	0	0.00	38.05	1	4,641	0.02%
2020/04/23	0	0.00	6	38.32	38.40	-6	4,659	-0.13%
2020/04/22	0	0.00	1	37.80	38.15	-1	4,657	-0.02%
2020/04/21	5	38.05	1	38.20	37.80	4	4,681	0.09%
2020/04/20	2	38.50	1	38.60	38.60	1	4,697	0.02%
2020/04/17	0	0.00	2	38.25	38.45	-2	4,664	-0.04%
2020/04/16	1	37.85	1	37.85	37.90	0	4,597	0.00%
2020/04/13	1	36.85	0	0.00	37.00	1	4,552	0.02%
2020/04/10	0	0.00	1	37.35	37.35	-1	4,578	-0.02%
2020/04/01	2	36.70	0	0.00	36.70	2	4,715	0.04%
2020/03/31	0	0.00	2	37.13	37.15	-2	4,708	-0.04%
2020/03/30	1	36.65	1	36.45	36.55	0	4,683	0.00%
2020/03/27	3.1	36.59	1	36.95	36.60	2.1	4,715	0.04%
2020/03/26	0	0.00	3	36.68	37.00	-3	4,704	-0.06%
2020/03/25	2	35.33	3	35.77	35.90	-1	4,738	-0.02%
2020/03/24	1	34.30	4	34.88	34.35	-3	4,724	-0.06%
2020/03/23	4	33.08	0	0.00	32.75	4	4,674	0.09%
2020/03/19	3	33.63	3	33.82	33.50	0	4,558	0.00%
2020/03/18	0	0.00	1	34.75	34.45	-1	4,437	-0.02%
2020/03/17	2	35.18	0	0.00	34.60	2	4,323	0.05%
2020/03/16	1	34.80	1	34.80	34.30	0	4,185	0.00%
2020/03/13	2	33.00	1	33.85	33.75	1	4,087	0.02%
2020/03/12	2	35.20	1	35.65	35.40	1	3,902	0.03%
2020/03/10	2	36.50	1	36.55	36.70	1	3,798	0.03%
2020/03/09	1	36.80	1	37.10	36.90	0	3,733	0.00%
2020/03/05	0	0.00	5	37.70	37.75	-5	3,644	-0.14%
2020/03/04	0	0.00	1	37.25	37.20	-1	3,628	-0.03%
2020/03/02	4	36.98	0	0.00	36.80	4	3,549	0.11%
2020/02/26	1	37.00	3	37.10	37.65	-2	3,530	-0.06%
2020/02/24	1	37.75	0	0.00	37.90	1	3,489	0.03%
2020/02/20	0	0.00	1	38.25	38.25	-1	3,488	-0.03%
2020/02/14	3	37.70	0	0.00	37.70	3	3,602	0.08%
2020/02/13	1	37.70	0	0.00	37.90	1	3,690	0.03%
2020/02/07	0	0.00	2	38.23	38.00	-2	3,685	-0.05%
2020/02/06	0	0.00	4	38.10	38.50	-4	3,678	-0.11%
2020/02/05	0	0.00	1	37.60	37.70	-1	3,651	-0.03%
2020/02/03	2.7	37.05	0	0.00	37.20	2.7	3,614	0.07%
2020/01/30	8	36.99	4	37.29	37.00	4	3,552	0.11%
2020/01/20	2	38.65	1	38.95	38.80	1	3,366	0.03%
2020/01/16	0	0.00	1	38.45	38.30	-1	3,327	-0.03%
2020/01/15	0	0.00	6	38.31	38.25	-6	3,359	-0.18%
2020/01/09	1	37.00	0	0.00	37.15	1	3,379	0.03%
2020/01/08	4	36.81	7	36.75	36.95	-3	3,377	-0.09%
2020/01/07	0	0.00	2	37.30	37.10	-2	3,364	-0.06%
2020/01/06	1	37.00	0	0.00	37.30	1	3,390	0.03%
2020/01/03	3	37.18	2	37.28	37.50	1	3,401	0.03%
2019/12/30	0	0.00	1	37.55	37.50	-1	3,312	-0.03%
2019/12/25	0.3	37.50	0	0.00	37.70	0.3	3,297	0.01%
2019/12/24	2	37.70	0	0.00	37.60	2	3,313	0.06%
2019/12/23	2	37.73	0	0.00	37.70	2	3,280	0.06%
2019/12/20	0	0.00	2	37.60	37.60	-2	3,258	-0.06%
2019/12/19	0	0.00	1	38.05	38.05	-1	3,192	-0.03%
2019/12/18	0	0.00	1	37.80	38.15	-1	3,141	-0.03%
2019/12/17	2	37.25	4	37.43	37.60	-2	3,163	-0.06%
2019/12/11	0	0.00	1	37.25	37.35	-1	3,183	-0.03%
2019/12/09	1	36.95	0	0.00	37.00	1	3,284	0.03%
2019/12/04	2	36.80	4	37.03	37.15	-2	3,356	-0.06%
2019/12/02	0	0.00	1	37.05	36.95	-1	3,385	-0.03%
2019/11/29	1	37.05	6	36.90	36.85	-5	3,411	-0.15%
2019/11/27	1	37.50	0	0.00	37.50	1	3,425	0.03%
2019/11/26	0	0.00	3	37.57	37.45	-3	3,438	-0.09%
2019/11/25	1	37.65	1	37.55	37.35	0	3,338	0.00%
2019/11/22	1	37.35	1	37.35	37.40	0	3,393	0.00%
2019/11/21	2	36.98	13	36.81	36.75	-11	3,418	-0.32%
2019/11/19	1	37.25	0	0.00	37.25	1	3,496	0.03%
2019/11/18	3	37.65	0	0.00	37.55	3	3,495	0.09%
2019/11/15	0	0.00	1	37.55	37.55	-1	3,505	-0.03%
2019/11/14	4	37.40	2	37.53	37.30	2	3,498	0.06%
2019/11/13	5	37.78	6	37.66	37.90	-1	3,477	-0.03%
2019/11/12	3	37.30	0	0.00	37.45	3	3,400	0.09%
2019/11/11	2	36.50	0	0.00	36.50	2	3,309	0.06%
2019/11/08	0	0.00	1	36.50	36.50	-1	3,285	-0.03%
2019/11/07	1	36.55	0	0.00	36.50	1	3,310	0.03%
2019/11/06	5	36.65	8	36.80	36.70	-3	3,326	-0.09%
2019/11/04	1	36.30	0	0.00	36.40	1	3,308	0.03%
2019/10/25	0	0.00	1	36.75	36.80	-1	3,271	-0.03%
2019/10/22	0	0.00	1	36.40	36.35	-1	3,230	-0.03%
2019/10/21	1	36.00	0	0.00	36.15	1	3,197	0.03%
2019/10/17	1	36.00	0	0.00	35.95	1	3,088	0.03%
2019/10/16	3	35.95	0	0.00	36.00	3	3,062	0.10%
2019/10/15	6	35.90	0	0.00	35.90	6	3,056	0.20%
2019/10/14	9	36.06	0	0.00	35.90	9	3,031	0.30%
2019/10/08	0	0.00	5	36.80	36.85	-5	2,927	-0.17%
2019/10/07	0	0.00	4.3	36.85	36.80	-4.3	2,914	-0.15%
2019/10/04	1	36.50	0	0.00	36.80	1	2,895	0.03%
2019/10/02	0	0.00	1	36.50	36.70	-1	2,856	-0.04%
2019/10/01	5	36.50	0	0.00	36.75	5	2,837	0.18%
2019/09/27	2	36.43	0	0.00	36.30	2	2,813	0.07%
2019/09/26	1	36.90	0	0.00	36.75	1	2,788	0.04%
2019/09/25	1	36.85	0	0.00	36.95	1	2,761	0.04%
2019/09/23	2	36.85	0	0.00	36.85	2	2,684	0.07%
2019/09/17	6	36.76	1.2	36.81	36.80	4.9	2,643	0.18%
2019/09/16	1	36.65	5	36.59	36.90	-4	2,625	-0.15%
2019/09/12	3	36.22	2	36.45	36.45	1	2,640	0.04%
2019/09/11	9	36.27	1	36.40	36.40	8	2,610	0.31%
2019/09/10	0	0.00	1	36.50	36.60	-1	2,574	-0.04%
2019/09/06	1	36.50	0	0.00	36.50	1	2,513	0.04%
2019/09/03	1	36.25	0	0.00	36.30	1	2,413	0.04%
2019/09/02	1	36.65	0	0.00	36.65	1	2,391	0.04%
2019/08/30	2	37.05	1	37.00	37.00	1	2,400	0.04%
2019/08/29	0	0.00	1	36.35	36.60	-1	2,377	-0.04%
2019/08/28	0	0.00	1	36.45	36.40	-1	2,379	-0.04%
2019/08/27	2	35.93	0	0.00	36.50	2	2,367	0.08%
2019/08/26	11	35.91	1	36.25	36.10	10	2,303	0.43%
2019/08/23	3	36.57	2	36.58	36.60	1	2,278	0.04%
2019/08/22	8	38.55	0	0.00	38.65	8	2,224	0.36%
2019/08/21	7	38.31	1	38.40	38.30	6	2,329	0.26%
2019/08/20	6	38.17	0	0.00	38.05	6	2,287	0.26%
2019/08/19	2	38.15	0	0.00	38.20	2	2,262	0.09%
2019/08/16	6	38.05	1	38.25	38.20	5	2,250	0.22%
2019/08/15	3	37.68	3	37.80	37.75	0	2,232	0.00%
2019/08/14	2	37.40	2	37.73	37.60	0	2,233	0.00%
2019/08/13	3	37.37	1	37.50	37.35	2	2,254	0.09%
2019/08/12	3	37.55	1	37.60	37.55	2	2,269	0.09%
2019/08/08	2	37.05	0	0.00	37.20	2	2,269	0.09%
2019/08/07	3	37.02	0	0.00	37.10	3	2,276	0.13%
2019/08/06	3	37.00	0	0.00	37.20	3	2,306	0.13%
2019/08/05	2	37.50	0	0.00	37.55	2	2,320	0.09%
2019/08/02	1	37.70	0	0.00	37.85	1	2,327	0.04%
2019/08/01	2	38.00	0	0.00	38.15	2	2,365	0.08%
2019/07/31	1	38.20	1	38.30	38.35	0	2,369	0.00%
2019/07/30	0	0.00	1	38.55	38.35	-1	2,366	-0.04%
2019/07/29	5	38.04	0	0.00	38.35	5	2,406	0.21%
2019/07/26	3	38.17	0	0.00	38.20	3	2,406	0.12%
2019/07/25	1	38.20	1	38.55	38.30	0	2,409	0.00%
2019/07/24	3	38.47	10	38.40	38.30	-7	2,411	-0.29%
2019/07/23	3	38.90	0	0.00	38.75	3	2,407	0.12%
2019/07/22	2	39.05	0	0.00	39.00	2	2,391	0.08%
2019/07/19	2	39.18	0	0.00	39.15	2	2,441	0.08%
2019/07/18	2	38.95	0	0.00	39.20	2	2,468	0.08%
2019/07/10	2	39.05	0	0.00	39.20	2	2,704	0.07%
2019/07/08	0	0.00	1	39.10	39.10	-1	2,801	-0.04%
2019/07/04	1	39.00	2	39.00	39.20	-1	2,899	-0.03%
2019/07/02	0	0.00	0.1	38.90	38.90	-0.1	2,976	0.00%
2019/06/28	2	39.00	0	0.00	39.00	2	3,081	0.06%
2019/06/27	1	39.05	0	0.00	39.15	1	3,139	0.03%
2019/06/26	0	0.00	7	38.75	38.90	-7	3,139	-0.22%
2019/06/20	0	0.00	2	39.05	38.60	-2	3,100	-0.06%
2019/06/19	0	0.00	2	38.65	38.85	-2	3,071	-0.07%
2019/06/18	0	0.00	5	38.40	38.15	-5	3,048	-0.16%
2019/06/17	0	0.00	30.2	38.32	38.30	-30.2	3,070	-0.98%
2019/06/14	0	0.00	1	38.10	38.05	-1	3,094	-0.03%
2019/06/13	0	0.00	0.3	38.20	38.20	-0.3	3,116	-0.01%
2019/06/12	1	38.30	0	0.00	38.30	1	3,171	0.03%
2019/06/10	0	0.00	1	38.20	38.10	-1	3,204	-0.03%
2019/06/03	1	37.90	6	37.90	37.95	-5	3,214	-0.16%
2019/05/31	0	0.00	3	38.17	38.25	-3	3,218	-0.09%
2019/05/30	0	0.00	2	38.30	38.00	-2	3,227	-0.06%
2019/05/29	0	0.00	1	38.10	38.00	-1	3,244	-0.03%
2019/05/28	0	0.00	3	38.10	37.95	-3	3,256	-0.09%
2019/05/27	0	0.00	1	37.65	37.70	-1	3,109	-0.03%
2019/05/24	0	0.00	1	37.40	37.25	-1	3,123	-0.03%
2019/05/22	0	0.00	1	37.55	37.70	-1	3,145	-0.03%
2019/05/20	1	37.70	1	37.70	37.65	0	3,138	0.00%
2019/05/16	2	36.73	1	36.95	36.55	1	3,101	0.03%
2019/05/14	7	36.71	0	0.00	36.60	7	3,078	0.23%
2019/05/10	2	37.15	5	37.27	37.40	-3	2,998	-0.10%
2019/05/09	5	37.42	1	37.35	37.15	4	2,983	0.13%
2019/05/06	3	37.95	0	0.00	38.15	3	2,901	0.10%
2019/05/03	0	0.00	5	38.68	38.85	-5	2,861	-0.17%
2019/04/30	0	0.00	3	38.23	38.50	-3	2,908	-0.10%
2019/04/29	0	0.00	4	38.01	38.00	-4	2,900	-0.14%
2019/04/25	1	37.95	0	0.00	38.00	1	2,922	0.03%
2019/04/23	1	38.05	1	38.05	38.10	0	2,872	0.00%
2019/04/22	0	0.00	3	38.57	38.65	-3	2,840	-0.11%
2019/04/19	0	0.00	1	38.40	38.45	-1	2,843	-0.04%
2019/04/18	1	38.05	2	38.13	38.00	-1	2,845	-0.04%
2019/04/17	2	38.85	3	39.20	38.65	-1	2,837	-0.04%
2019/04/16	4	38.61	9.1	38.51	38.85	-5.1	2,795	-0.18%
2019/04/15	2	37.90	6	37.85	37.60	-4	2,720	-0.15%
2019/04/12	5	37.30	8	37.75	37.80	-3	2,685	-0.11%
2019/04/11	0	0.00	4	37.74	37.80	-4	2,655	-0.15%
2019/04/10	0	0.00	1	37.50	37.70	-1	2,626	-0.04%
2019/04/09	11	37.58	7	37.40	37.55	4	2,602	0.15%
2019/04/08	1	37.10	3	37.18	37.20	-2	2,571	-0.08%
2019/04/03	1	37.05	4	37.04	37.00	-3	2,552	-0.12%
2019/04/01	4	37.05	50	37.01	37.05	-46	2,564	-1.79%
2019/03/28	6	36.79	0	0.00	36.65	6	2,584	0.23%
2019/03/21	0	0.00	2	37.30	37.35	-2	2,791	-0.07%
2019/03/20	0	0.00	1	37.05	37.15	-1	2,807	-0.04%
2019/03/18	2	37.00	6	36.99	37.05	-4	2,843	-0.14%
2019/03/15	5	36.93	1	36.85	37.20	4	2,864	0.14%
2019/03/14	1	36.55	0	0.00	36.65	1	2,809	0.04%
2019/03/12	4	36.93	0	0.00	37.00	4	2,905	0.14%
2019/03/11	1	36.90	0	0.00	36.65	1	3,001	0.03%
2019/03/08	5	36.43	0	0.00	36.40	5	3,100	0.16%
2019/03/07	0	0.00	1	37.20	36.75	-1	3,332	-0.03%
2019/03/05	1	36.90	0	0.00	36.75	1	3,650	0.03%
2019/03/04	11	36.94	1	37.15	37.00	10	3,695	0.27%
2019/02/26	7	37.54	0	0.00	37.30	7	3,734	0.19%
2019/02/25	1	37.30	0	0.00	37.55	1	3,723	0.03%
2019/02/22	11	37.11	0	0.00	37.25	11	3,737	0.29%
2019/02/21	2	37.05	0	0.00	37.10	2	3,781	0.05%
2019/02/20	0	0.00	3	37.35	37.45	-3	3,800	-0.08%
2019/02/19	0	0.00	0.1	37.15	37.05	-0.1	3,861	0.00%
2019/02/18	1	37.00	0	0.00	37.05	1	4,003	0.02%
2019/02/15	5	37.50	0	0.00	37.20	5	4,023	0.12%
2019/02/13	1	37.85	0	0.00	37.60	1	4,093	0.02%
2019/02/12	0	0.00	1	38.10	38.10	-1	4,094	-0.02%
2019/01/30	10	37.90	0	0.00	37.80	10	4,105	0.24%
2019/01/29	3	37.55	0	0.00	37.70	3	4,091	0.07%
2019/01/28	0	0.00	1	37.70	37.80	-1	4,102	-0.02%
2019/01/25	0	0.00	5	37.69	37.80	-5	4,133	-0.12%
2019/01/24	3	37.05	1	37.00	37.00	2	4,160	0.05%
2019/01/23	5	36.83	0	0.00	37.10	5	4,223	0.12%
2019/01/22	7	37.43	0	0.00	37.10	7	4,233	0.17%
2019/01/18	0	0.00	17	37.90	38.00	-17	4,266	-0.40%
2019/01/16	0	0.00	1	37.00	36.85	-1	4,364	-0.02%
2019/01/15	0	0.00	22	37.43	37.25	-22	4,403	-0.50%
2019/01/14	5	36.75	5	37.00	37.15	0	4,428	0.00%
2019/01/11	8	36.91	14	36.88	36.90	-6	4,623	-0.13%
2019/01/10	5	36.96	2	37.15	37.20	3	4,649	0.06%
2019/01/09	1	36.85	0	0.00	36.75	1	4,659	0.02%
2019/01/08	0	0.00	3	36.20	35.90	-3	4,671	-0.06%
2019/01/07	0	0.00	1	36.30	36.35	-1	4,743	-0.02%
2018/12/28	0	0.00	3	36.35	36.40	-3	5,006	-0.06%
2018/12/26	3	36.15	0	0.00	35.95	3	5,114	0.06%
2018/12/25	0	0.00	5	36.60	36.80	-5	5,114	-0.10%
2018/12/24	1	35.90	1	36.40	36.85	0	5,123	0.00%
2018/12/21	2	35.05	2	35.00	35.50	0	5,142	0.00%
2018/12/20	2	34.98	3	35.10	35.15	-1	5,085	-0.02%
2018/12/19	0	0.00	1	35.50	35.35	-1	5,047	-0.02%
2018/12/18	5	34.80	1	34.90	34.55	4	5,010	0.08%
2018/12/17	10	35.73	0	0.00	35.55	10	4,931	0.20%
2018/12/14	1	35.65	10	36.00	35.65	-9	4,930	-0.18%
2018/12/12	6	35.75	2	35.73	35.80	4	4,896	0.08%
2018/12/11	2	35.30	0	0.00	35.25	2	4,865	0.04%
2018/12/10	32.1	35.60	0	0.00	35.45	32.1	4,804	0.67%
2018/12/06	12	36.33	0.6	36.45	36.35	11.4	4,802	0.24%
2018/12/05	12	37.08	1	36.90	36.90	11	4,739	0.23%
2018/12/04	3	37.58	11	37.58	37.55	-8	4,691	-0.17%
2018/12/03	4	36.78	12	37.28	37.65	-8	4,612	-0.17%
2018/11/30	3	36.53	1	36.50	36.25	2	4,516	0.04%
2018/11/29	26	36.73	33	36.17	35.80	-7	4,291	-0.16%
2018/11/28	0	0.00	1	34.65	35.05	-1	4,030	-0.02%
2018/11/27	0	0.00	1	33.65	33.80	-1	3,944	-0.03%
2018/11/20	1	33.35	0	0.00	33.35	1	3,815	0.03%
2018/11/19	0	0.00	2	33.50	33.75	-2	3,765	-0.05%
2018/11/16	2	33.50	0	0.00	33.35	2	3,735	0.05%
2018/11/15	5	33.08	1	33.50	33.55	4	3,695	0.11%
2018/11/09	1	34.00	0	0.00	34.00	1	3,593	0.03%
2018/11/07	0	0.00	1	34.65	34.30	-1	3,709	-0.03%
2018/10/29	1	32.55	0	0.00	32.75	1	3,758	0.03%
2018/10/25	16	33.38	0	0.00	32.60	16	3,712	0.43%
2018/10/24	4	33.86	0	0.00	34.05	4	3,668	0.11%
2018/10/22	3	34.60	0	0.00	34.40	3	3,631	0.08%
2018/10/19	2	35.08	3	35.12	34.75	-1	3,619	-0.03%
2018/10/17	1	34.45	0	0.00	34.10	1	3,458	0.03%
2018/10/16	9	34.38	2	33.90	33.90	7	3,452	0.20%
2018/10/15	6	33.98	0	0.00	33.90	6	3,430	0.17%
2018/10/12	1.1	34.08	0	0.00	34.00	1.1	3,394	0.03%
2018/10/11	10	34.27	2	34.28	34.00	8	3,337	0.24%
2018/10/08	2	36.88	0	0.00	36.70	2	3,154	0.06%
2018/10/05	5	36.73	1	36.90	36.90	4	3,159	0.13%
2018/10/04	7	36.86	0	0.00	36.85	7	3,164	0.22%
2018/10/03	1	38.00	1	38.10	38.05	0	3,122	0.00%
2018/10/02	3	37.83	0	0.00	37.75	3	3,166	0.09%
2018/09/28	1	39.25	0	0.00	38.95	1	3,251	0.03%
2018/09/27	1	39.20	0	0.00	39.20	1	3,285	0.03%
2018/09/26	1	39.10	0	0.00	38.80	1	3,273	0.03%
2018/09/25	0	0.00	1	39.10	39.15	-1	3,280	-0.03%
2018/09/21	1	38.50	0	0.00	38.75	1	3,301	0.03%
2018/09/20	11	38.40	0	0.00	38.15	11	3,289	0.33%
2018/09/17	1	39.00	0	0.00	39.05	1	3,390	0.03%
2018/09/14	0	0.00	1	38.80	38.90	-1	3,401	-0.03%
2018/09/13	6	38.33	0	0.00	38.15	6	3,411	0.18%
2018/09/11	3	38.68	3	38.40	38.45	0	3,466	0.00%
2018/09/10	3	38.98	0	0.00	39.00	3	3,509	0.09%
2018/09/07	1	39.50	4	39.78	39.35	-3	3,615	-0.08%
2018/09/06	3	39.53	0	0.00	39.30	3	3,656	0.08%
2018/09/05	5	40.13	1	40.50	39.90	4	3,672	0.11%
2018/09/04	0	0.00	3	40.60	40.65	-3	3,698	-0.08%
2018/09/03	1	40.50	0	0.00	40.45	1	3,749	0.03%
2018/08/31	1	40.55	0	0.00	41.10	1	3,766	0.03%
2018/08/30	1	40.50	0	0.00	40.65	1	3,797	0.03%
2018/08/29	4	40.66	4	41.20	41.00	0	3,834	0.00%
2018/08/28	4	40.76	0	0.00	40.90	4	3,883	0.10%
2018/08/27	1	40.30	0	0.00	40.25	1	3,911	0.03%
2018/08/24	7	40.41	0	0.00	40.30	7	3,943	0.18%
2018/08/23	2	40.70	0	0.00	40.90	2	4,043	0.05%
2018/08/22	2	40.90	0	0.00	40.80	2	4,079	0.05%
2018/08/21	0	0.00	2	42.75	42.95	-2	4,074	-0.05%
2018/08/20	7	41.98	0	0.00	42.15	7	4,065	0.17%
2018/08/17	6	42.18	0	0.00	42.15	6	4,078	0.15%
2018/08/15	8	42.67	3	42.07	41.80	5	4,096	0.12%
2018/08/14	0	0.00	2	44.05	44.15	-2	4,026	-0.05%
2018/08/13	4	43.38	0	0.00	43.50	4	4,088	0.10%
2018/08/10	1	44.70	1	44.45	44.45	0	4,129	0.00%
2018/08/09	0	0.00	2	44.18	44.25	-2	4,254	-0.05%
2018/07/25	0	0.00	11	42.31	42.65	-11	4,488	-0.25%
2018/07/23	0	0.00	1	43.25	43.10	-1	4,489	-0.02%
2018/07/17	2	42.75	0	0.00	42.65	2	4,521	0.04%
2018/07/10	5	42.85	1	43.95	43.95	4	4,429	0.09%
2018/07/09	0	0.00	1	42.85	42.70	-1	4,402	-0.02%
2018/07/06	11	41.77	0	0.00	41.10	11	4,372	0.25%
2018/07/05	4	43.63	0	0.00	43.00	4	4,337	0.09%
2018/07/04	0	0.00	1	44.45	45.05	-1	4,305	-0.02%
2018/07/03	1	44.50	0	0.00	44.60	1	4,387	0.02%
2018/06/28	2	44.80	0	0.00	44.65	2	4,347	0.05%
2018/06/27	2	45.90	0	0.00	45.55	2	4,315	0.05%
2018/06/26	0	46.50	1	46.55	46.65	-1	4,315	-0.02%
2018/06/25	1	46.00	0	0.00	45.90	1	4,331	0.02%
2018/06/22	0	0.00	1	46.75	46.50	-1	4,364	-0.02%
2018/06/21	3	46.55	2	46.20	46.50	1	4,421	0.02%
2018/06/19	0	0.00	1	47.30	47.25	-1	4,638	-0.02%
2018/06/13	1	46.75	0	0.00	46.80	1	4,720	0.02%
2018/06/12	0	0.00	4	47.30	46.90	-4	4,966	-0.08%
2018/06/11	4	46.85	0	0.00	46.75	4	5,001	0.08%
2018/06/08	1	47.20	1	47.25	47.35	0	5,065	0.00%
2018/06/06	1	47.50	0	0.00	47.35	1	5,067	0.02%
2018/06/05	0	0.00	4	48.10	48.15	-4	5,036	-0.08%
2018/06/04	0	0.00	1	47.70	47.80	-1	4,974	-0.02%
2018/06/01	1	47.05	0	0.00	47.10	1	4,955	0.02%
2018/05/31	0.3	47.85	0	0.00	48.00	0.3	4,953	0.01%
2018/05/25	4	47.75	4	47.35	47.50	0	4,913	0.00%
2018/05/23	0	0.00	1	47.60	47.95	-1	4,902	-0.02%
2018/05/21	2	47.45	1	47.35	47.75	1	4,907	0.02%
2018/05/17	3	47.22	7	47.29	47.00	-4	4,793	-0.08%
2018/05/16	1	46.20	1	46.20	46.00	0	4,662	0.00%
2018/05/15	0	0.00	3	44.50	45.25	-3	4,668	-0.06%
2018/05/14	0	0.00	7	44.10	44.45	-7	4,688	-0.15%
2018/05/11	1	43.35	3	44.03	43.30	-2	4,696	-0.04%
2018/05/10	0	0.00	1	43.85	44.40	-1	4,687	-0.02%
2018/05/08	0	0.00	2	42.85	43.15	-2	4,647	-0.04%
2018/05/07	0	0.00	5	42.60	42.40	-5	4,634	-0.11%
2018/05/03	2	42.00	0	0.00	42.95	2	4,576	0.04%
2018/04/30	5	42.70	4	42.25	42.75	1	4,544	0.02%
2018/04/26	1	43.00	0	0.00	42.65	1	4,507	0.02%
2018/04/24	1	42.80	0	0.00	43.65	1	4,500	0.02%
2018/04/19	1	44.65	0	0.00	44.80	1	4,468	0.02%
2018/04/18	2	43.90	0	0.00	44.00	2	4,464	0.04%
2018/04/17	0	0.00	10	43.90	44.20	-10	4,471	-0.22%
2018/04/16	1	44.60	1	44.50	44.70	0	4,467	0.00%
2018/04/11	2	44.98	1.5	44.84	45.15	0.6	4,543	0.01%
2018/04/09	0	0.00	1	42.70	44.10	-1	4,583	-0.02%
2018/04/02	1	44.10	1	44.10	44.25	0	4,472	0.00%
2018/03/30	3	43.65	3.6	43.42	43.60	-0.6	4,446	-0.01%
2018/03/29	0	0.00	1	43.45	43.50	-1	4,409	-0.02%
2018/03/28	1	43.60	7	43.09	43.25	-6	4,381	-0.14%
2018/03/27	1	43.30	1	43.40	43.40	0	4,319	0.00%
2018/03/26	2	43.45	1	43.25	43.65	1	4,297	0.02%
2018/03/23	3	43.08	8	43.43	43.35	-5	4,205	-0.12%
2018/03/22	1	43.20	3	43.15	43.20	-2	4,084	-0.05%
2018/03/21	3	42.72	2	42.58	42.70	1	3,937	0.03%
2018/03/20	1.2	41.83	0	0.00	42.15	1.2	3,874	0.03%
2018/03/19	3	42.02	6.3	42.00	42.15	-3.3	3,842	-0.09%
2018/03/16	4	41.44	6	41.43	41.75	-2	3,793	-0.05%
2018/03/15	1	39.70	3	40.60	40.80	-2	3,573	-0.06%
2018/03/14	5	39.88	14	39.74	39.80	-9	3,514	-0.26%
2018/03/13	0	0.00	1	39.00	39.05	-1	3,464	-0.03%
2018/03/12	10	38.60	0	0.00	38.40	10	3,495	0.29%
2018/03/05	1	38.00	0	0.00	37.70	1	3,809	0.03%
2018/03/02	1	38.60	0	0.00	38.75	1	3,843	0.03%
2018/03/01	1	39.10	11	39.38	39.15	-10	3,903	-0.26%
2018/02/22	0	0.00	2	38.15	38.30	-2	3,843	-0.05%
2018/02/09	3	37.50	0	0.00	37.90	3	3,936	0.08%
2018/02/08	1	38.75	0	0.00	38.80	1	3,947	0.03%
2018/02/07	3	39.22	2	38.70	38.65	1	3,983	0.03%
2018/02/06	6	38.20	5	37.93	37.85	1	3,901	0.03%
2018/02/02	11	40.15	0	0.00	40.20	11	3,799	0.29%
2018/01/30	4	41.09	0	0.00	40.85	4	3,832	0.10%
2018/01/26	0	0.00	2	42.00	42.00	-2	3,820	-0.05%
2018/01/24	0	0.00	2	42.00	41.50	-2	3,833	-0.05%
2018/01/22	0	0.00	3	41.95	42.00	-3	3,841	-0.08%
2018/01/19	3	42.07	8	41.90	41.95	-5	3,853	-0.13%
2018/01/18	4	41.90	5	41.80	41.85	-1	3,837	-0.03%
2018/01/17	14	41.74	0	0.00	41.85	14	3,834	0.37%
2018/01/12	0	0.00	0.1	41.40	41.60	-0.1	4,034	0.00%
2018/01/11	0	0.00	6	41.25	41.45	-6	4,026	-0.15%
2018/01/10	1	41.20	1	41.90	41.60	0	4,079	0.00%
2018/01/09	2	41.65	1	41.90	41.90	1	4,111	0.02%
2018/01/05	1	41.90	1	42.00	42.25	0	4,136	0.00%
2018/01/04	0	0.00	3	42.38	41.80	-3	4,169	-0.07%
2018/01/03	2	41.58	2	41.60	41.70	0	4,145	0.00%
2018/01/02	0	0.00	11	40.60	40.85	-11	4,095	-0.27%