飛宏 (2457)-元大-城東券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
49.50
漲跌
▼0.20
漲幅
-0.40%
成交量
1,410張
產業
上市電子零組件類股
748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

飛宏 (2457)籌碼相關－元大-城東券商分點個股進出

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-城東券商分點個股進出
元大-城東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	1	50.20	1	49.70	49.50	0	4,296	0.00%
2024/05/14	0	0.00	1	49.90	49.70	-1	4,321	-0.02%
2024/05/13	0	0.00	2	48.95	49.00	-2	4,352	-0.05%
2024/05/10	0	0.00	47	48.03	48.45	-47	4,334	-1.08%
2024/05/07	1	50.70	0	0.00	51.00	1	4,257	0.02%
2024/05/02	3	52.50	0	0.00	52.80	3	4,380	0.07%
2024/04/30	2	54.20	5.2	52.81	53.50	-3.2	4,415	-0.07%
2024/04/29	0	0.00	6	51.00	51.50	-6	4,310	-0.14%
2024/04/23	1	52.20	0	0.00	51.00	1	4,409	0.02%
2024/04/22	1	52.80	8.1	51.12	51.00	-7.1	4,457	-0.16%
2024/04/19	5	53.70	5	54.66	52.50	0	4,465	0.00%
2024/04/18	4	55.18	5.1	54.60	54.50	-1.1	4,481	-0.02%
2024/04/17	1.2	53.37	0	0.00	53.30	1.2	4,357	0.03%
2024/04/16	1	50.70	0	0.00	51.00	1	4,349	0.02%
2024/04/15	1	52.50	1	52.70	52.30	0	4,370	0.00%
2024/04/12	0	0.00	1	54.70	53.80	-1	4,423	-0.02%
2024/04/11	4	52.48	0	0.00	52.50	4	4,364	0.09%
2024/04/10	1	54.10	0	0.00	54.10	1	4,349	0.02%
2024/04/09	0	53.70	0	0.00	54.00	0	4,362	0.00%
2024/04/08	0	54.20	0	0.00	53.70	0	4,448	0.00%
2024/04/03	0	53.60	0	0.00	53.30	0	4,456	0.00%
2024/04/02	1	54.20	0	0.00	54.30	1	4,476	0.02%
2024/04/01	0	0.00	0.5	54.00	54.60	-0.5	4,509	-0.01%
2024/03/29	0	0.00	1.4	53.37	53.30	-1.4	4,529	-0.03%
2024/03/22	0	0.00	1	54.10	54.30	-1	4,573	-0.02%
2024/03/21	1	53.51	0	0.00	53.80	1	4,558	0.02%
2024/03/20	2	53.15	5	53.00	53.00	-3	4,653	-0.06%
2024/03/19	0	0.00	17	54.27	54.30	-17	4,634	-0.37%
2024/03/18	1	54.30	0	0.00	54.40	1	4,682	0.02%
2024/03/14	6	55.20	0	0.00	55.20	6	4,778	0.13%
2024/03/13	0	0.00	3	55.63	55.00	-3	4,833	-0.06%
2024/03/12	2	56.40	1	56.80	56.40	1	4,881	0.02%
2024/03/08	4	56.85	1	57.50	55.90	3	5,023	0.06%
2024/03/07	1	58.50	3	59.70	58.00	-2	5,013	-0.04%
2024/03/06	9	60.37	0	0.00	60.10	9	4,997	0.18%
2024/03/05	4	60.48	6	60.70	60.00	-2	5,096	-0.04%
2024/03/04	1	59.90	1	61.00	60.60	0	5,211	0.00%
2024/03/01	2	60.40	1	60.20	60.30	1	5,228	0.02%
2024/02/29	8	61.08	1	61.20	61.30	7	5,690	0.12%
2024/02/27	2	59.70	0	0.00	60.20	2	6,506	0.03%
2024/02/26	12	60.96	0	0.00	61.20	12	6,952	0.17%
2024/02/23	5.2	60.25	0	0.00	59.70	5.2	6,907	0.08%
2024/02/22	3.1	60.95	7	61.60	61.30	-3.9	6,865	-0.06%
2024/02/21	4	61.60	0	0.00	61.50	4	6,858	0.06%
2024/02/20	7	62.01	2.2	62.14	61.80	4.8	6,946	0.07%
2024/02/19	13	60.03	16	61.70	62.30	-3	6,809	-0.04%
2024/02/16	2	58.70	8	57.70	58.70	-6	6,414	-0.09%
2024/02/15	0	0.00	1	56.00	56.20	-1	6,380	-0.02%
2024/02/05	2	56.40	1.5	56.30	56.10	0.5	6,399	0.01%
2024/02/02	8	57.56	5	57.54	57.00	3	6,378	0.05%
2024/02/01	0	0.00	1	57.20	57.20	-1	6,381	-0.02%
2024/01/31	1	57.10	0	0.00	57.00	1	6,377	0.02%
2024/01/30	1	58.10	0	0.00	57.80	1	6,392	0.02%
2024/01/29	5	58.60	0	0.00	58.80	5	6,439	0.08%
2024/01/26	0	0.00	1	58.20	56.90	-1	6,422	-0.02%
2024/01/24	4	58.78	6.2	58.58	58.60	-2.2	6,668	-0.03%
2024/01/23	5	57.70	1.3	57.72	57.30	3.7	6,673	0.06%
2024/01/22	0	0.00	1	56.50	57.00	-1	6,658	-0.02%
2024/01/19	2	56.55	0.2	57.00	56.50	1.8	6,715	0.03%
2024/01/18	1	55.49	1	55.00	56.00	0	6,766	0.00%
2024/01/17	2.3	55.58	1	55.40	55.30	1.3	6,908	0.02%
2024/01/16	1	57.90	1	57.90	57.60	0	7,033	0.00%
2024/01/15	4	57.98	4	58.28	58.30	0	7,136	0.00%
2024/01/12	4	57.85	4	57.05	56.90	0	7,196	0.00%
2024/01/11	0	0.00	0.2	56.90	57.10	-0.2	7,181	0.00%
2024/01/10	1.5	55.22	0	0.00	55.00	1.5	7,209	0.02%
2024/01/09	3	56.63	0	0.00	56.50	3	7,231	0.04%
2024/01/08	0	0.00	4	60.10	58.90	-4	7,202	-0.06%
2024/01/05	0	0.00	5	58.86	58.30	-5	7,144	-0.07%
2024/01/04	3	57.93	0	0.00	57.60	3	7,137	0.04%
2024/01/03	4	58.65	0	0.00	58.80	4	7,155	0.06%
2024/01/02	3	60.23	1	60.50	59.30	2	7,150	0.03%
2023/12/28	0	0.00	5	58.90	59.00	-5	7,194	-0.07%
2023/12/27	9	58.99	0	0.00	58.40	9	7,222	0.12%
2023/12/26	2	58.10	3	57.80	59.00	-1	7,298	-0.01%
2023/12/22	3	56.60	0	0.00	56.40	3	7,282	0.04%
2023/12/21	0	57.20	0	0.00	56.60	0	7,287	0.00%
2023/12/20	0.1	57.50	8	57.33	57.80	-8	7,299	-0.11%
2023/12/19	3	57.04	1	58.70	57.30	2	7,311	0.03%
2023/12/18	2	59.05	1	59.20	59.00	1	7,300	0.01%
2023/12/15	2	59.30	4	59.50	59.10	-2	7,317	-0.03%
2023/12/14	2.1	58.94	3	58.80	58.20	-0.9	7,234	-0.01%
2023/12/13	0	0.00	1	58.40	58.30	-1	7,219	-0.01%
2023/12/12	1	59.00	0	0.00	59.00	1	7,208	0.01%
2023/12/11	1	59.70	0	0.00	59.60	1	7,208	0.01%
2023/12/08	0	60.70	0	0.00	61.00	0	7,155	0.00%
2023/12/07	6	61.43	0	0.00	60.50	6	7,155	0.08%
2023/12/06	3	61.77	3	62.20	61.60	0	7,150	0.00%
2023/12/05	0	0.00	1	61.40	62.80	-1	7,114	-0.01%
2023/12/04	0	0.00	1.4	63.32	61.80	-1.4	7,125	-0.02%
2023/12/01	0	0.00	1	62.40	62.50	-1	7,404	-0.01%
2023/11/30	1	63.30	0	0.00	62.20	1	7,390	0.01%
2023/11/28	4.7	62.91	10	63.03	62.80	-5.3	7,299	-0.07%
2023/11/27	36	64.36	29	64.37	62.90	7	7,315	0.10%
2023/11/24	36.4	63.92	37.1	63.66	63.20	-0.7	6,905	-0.01%
2023/11/22	7	57.47	0	0.00	57.50	7	5,689	0.12%
2023/11/17	1	56.80	1	58.00	56.20	0	5,768	0.00%
2023/11/16	1	56.20	0	0.00	56.40	1	5,691	0.02%
2023/11/15	0	0.00	0.5	54.80	54.60	-0.5	5,899	-0.01%
2023/11/13	0	0.00	1	52.30	54.00	-1	6,271	-0.02%
2023/11/10	0.4	53.20	0	0.00	52.50	0.4	6,380	0.01%
2023/11/03	0.3	53.30	0.2	53.10	53.30	0.2	6,757	0.00%
2023/11/02	0	0.00	3.2	53.11	52.80	-3.2	6,792	-0.05%
2023/11/01	1	52.80	1	53.00	51.80	0	6,790	0.00%
2023/10/31	1	52.50	0	0.00	52.50	1	6,621	0.02%
2023/10/30	0	0.00	0	55.80	54.60	0	6,706	0.00%
2023/10/27	1	55.50	0	0.00	55.40	1	6,836	0.01%
2023/10/26	4	58.03	1	57.00	57.00	3	6,903	0.04%
2023/10/25	5	58.76	7	59.10	59.10	-2	6,979	-0.03%
2023/10/24	10	56.58	8	56.58	56.80	2	6,897	0.03%
2023/10/23	0	0.00	4	53.90	53.60	-4	6,906	-0.06%
2023/10/20	0	0.00	7	54.50	55.00	-7	6,885	-0.10%
2023/10/19	2	56.65	0	0.00	56.10	2	7,039	0.03%
2023/10/18	1	59.60	0	0.00	57.70	1	7,065	0.01%
2023/10/12	1	62.20	0	0.00	62.50	1	8,089	0.01%
2023/10/11	0	0.00	10	60.40	61.70	-10	8,216	-0.12%
2023/10/05	0	0.00	10	63.32	61.80	-10	8,712	-0.11%
2023/10/03	0	0.00	14	62.73	62.00	-14	9,280	-0.15%
2023/10/02	21	62.31	2	62.50	63.00	19	9,528	0.20%
2023/09/28	0	0.00	18	58.91	58.90	-18	9,613	-0.19%
2023/09/27	0	0.00	2.1	58.11	58.30	-2.1	9,991	-0.02%
2023/09/26	10	59.22	1	59.00	58.50	9	10,168	0.09%
2023/09/25	1	59.00	0	0.00	58.80	1	10,308	0.01%
2023/09/21	10	59.70	3	59.90	59.60	7	10,508	0.07%
2023/09/20	1	61.00	1	61.30	60.90	0	10,594	0.00%
2023/09/15	0	0.00	9	63.00	63.60	-9	11,386	-0.08%
2023/09/14	2	62.70	7	62.80	62.70	-5	11,551	-0.04%
2023/09/13	9	62.10	1	62.10	62.10	8	11,775	0.07%
2023/09/12	9.3	62.77	2	62.00	62.00	7.3	12,067	0.06%
2023/09/11	0	0.00	2	64.60	63.40	-2	12,282	-0.02%
2023/09/08	3	66.70	4.4	66.77	66.00	-1.4	12,596	-0.01%
2023/09/06	5.4	67.82	2	68.00	67.80	3.4	13,275	0.03%
2023/09/05	6	69.65	41	69.98	70.70	-35	13,234	-0.26%
2023/09/04	33	69.10	1	69.10	69.10	32	13,658	0.23%
2023/09/01	0.1	72.00	1	72.10	71.10	-0.9	14,142	-0.01%
2023/08/31	3	72.67	11	72.49	73.00	-8	14,509	-0.06%
2023/08/30	10.1	72.09	2	72.00	71.00	8.1	15,025	0.05%
2023/08/29	3	70.67	12	71.05	71.50	-9	16,015	-0.06%
2023/08/28	7	69.96	0	0.00	70.00	7	17,175	0.04%
2023/08/25	4	69.90	8	69.44	69.90	-4	18,143	-0.02%
2023/08/24	9	69.11	3	70.40	69.00	6	18,544	0.03%
2023/08/23	2	68.90	10	68.92	68.60	-8	18,973	-0.04%
2023/08/22	1	68.80	0	0.00	68.50	1	19,242	0.01%
2023/08/21	17	69.99	17	69.41	68.70	0	19,614	0.00%
2023/08/18	1	69.70	8	69.96	69.80	-7	21,131	-0.03%
2023/08/17	8	66.71	0	0.00	66.90	8	21,030	0.04%
2023/08/16	1	65.60	2	65.65	66.20	-1	21,193	0.00%
2023/08/15	3	64.07	14	64.03	64.60	-11	21,721	-0.05%
2023/08/14	2	61.60	0	0.00	62.10	2	22,208	0.01%
2023/08/11	0.3	63.63	9.2	63.41	63.50	-8.9	22,801	-0.04%
2023/08/10	12.4	61.84	2.2	63.53	61.60	10.3	23,117	0.04%
2023/08/09	2.2	63.73	1	63.50	63.50	1.2	23,717	0.01%
2023/08/08	3.6	64.30	37	65.27	64.40	-33.4	24,317	-0.14%
2023/08/07	7.1	65.07	9	65.00	65.20	-1.9	24,618	-0.01%
2023/08/04	0	0.00	3	65.50	65.40	-3	25,312	-0.01%
2023/08/02	2.2	65.10	16	65.24	65.30	-13.8	25,743	-0.05%
2023/08/01	25.2	67.65	4	66.60	66.50	21.2	26,070	0.08%
2023/07/31	13.1	69.39	10	69.61	67.50	3.1	26,375	0.01%
2023/07/28	8	68.64	12.1	68.55	69.50	-4.1	26,653	-0.02%
2023/07/27	2.2	69.82	4	69.93	69.50	-1.8	27,081	-0.01%
2023/07/26	22	71.87	8	69.40	69.70	14	27,576	0.05%
2023/07/25	9.1	70.28	14	70.81	70.60	-5	27,814	-0.02%
2023/07/24	25.1	70.61	20	70.11	70.00	5.1	28,006	0.02%
2023/07/21	0	0.00	4	72.63	73.60	-4	28,207	-0.01%
2023/07/20	3.4	72.98	3	73.67	73.20	0.4	29,256	0.00%
2023/07/19	5.1	73.75	6	75.20	72.50	-0.9	29,584	0.00%
2023/07/18	16.1	74.88	4	75.73	74.00	12.1	30,150	0.04%
2023/07/17	21	76.91	25	75.88	76.70	-4	30,543	-0.01%
2023/07/14	19	73.22	18	74.02	72.60	1	31,042	0.00%
2023/07/13	8	73.16	2	73.45	72.80	6	32,704	0.02%
2023/07/12	37	71.76	37	71.19	72.00	0	33,621	0.00%
2023/07/11	27	73.73	8.1	73.41	72.00	18.9	34,256	0.06%
2023/07/10	15	77.01	4	77.50	76.00	11	34,499	0.03%
2023/07/07	3.1	76.15	5	79.36	78.30	-1.9	34,755	-0.01%
2023/07/06	19	78.26	6	79.33	77.70	13	35,037	0.04%
2023/07/05	4	80.33	10	79.48	79.40	-6	35,753	-0.02%
2023/07/04	6	78.48	6.4	78.39	77.60	-0.4	35,789	0.00%
2023/07/03	6	78.65	6	78.93	78.80	0	35,870	0.00%
2023/06/30	1	76.20	11	77.64	78.00	-10	36,476	-0.03%
2023/06/29	4	75.63	1	75.30	75.50	3	36,628	0.01%
2023/06/28	2	75.90	3	75.53	75.30	-1	36,905	0.00%
2023/06/27	13.1	77.40	19	76.62	75.60	-5.9	37,163	-0.02%
2023/06/26	47	80.28	65	80.20	79.30	-18	37,281	-0.05%
2023/06/21	21	81.11	36	81.05	81.80	-15	37,430	-0.04%
2023/06/20	31.1	79.75	4	79.85	79.40	27.1	37,547	0.07%
2023/06/19	44.2	80.18	30	80.62	80.80	14.2	38,426	0.04%
2023/06/16	35	80.41	33	80.55	79.10	2	39,863	0.01%
2023/06/15	19	79.58	3.2	79.64	79.00	15.8	40,410	0.04%
2023/06/14	27	80.95	54	80.34	80.30	-27	41,215	-0.07%
2023/06/13	70	81.71	18	81.16	82.30	52	41,842	0.12%
2023/06/12	11	79.52	70	79.20	78.50	-59	42,435	-0.14%
2023/06/09	13	79.80	10	80.40	79.00	3	43,618	0.01%
2023/06/08	9	79.45	24	80.38	78.90	-15	44,550	-0.03%
2023/06/07	33	82.91	474	82.18	81.50	-441	45,822	-0.96%	大賣/鉅額交易
2023/06/06	62	83.36	23	83.90	82.60	39	46,949	0.08%
2023/06/05	75	86.01	144	84.92	85.70	-69	47,549	-0.15%	大賣/
2023/06/02	80	82.89	65.8	82.78	83.40	14.3	47,681	0.03%
2023/06/01	42	80.39	55	80.45	81.90	-13	47,138	-0.03%
2023/05/31	62	77.80	53	77.62	78.40	9	46,628	0.02%
2023/05/30	67	77.70	25	77.45	76.60	42	45,748	0.09%
2023/05/29	21	76.55	31	76.49	76.40	-10	45,395	-0.02%
2023/05/26	36	74.44	20	74.26	73.70	16	45,058	0.04%
2023/05/25	64	74.95	54	75.23	74.50	10	44,998	0.02%
2023/05/24	101	78.74	165	76.97	75.80	-64	44,898	-0.14%	大買/大賣/
2023/05/23	33	75.48	49	74.92	75.50	-16	44,540	-0.04%
2023/05/22	5	74.24	11.1	74.91	75.30	-6.1	44,960	-0.01%
2023/05/19	50.2	74.63	9	74.63	73.20	41.2	44,786	0.09%
2023/05/18	74	75.97	59	75.67	75.80	15	44,433	0.03%
2023/05/17	78.1	74.72	33	75.25	74.10	45	43,886	0.10%
2023/05/16	75	73.42	32	74.19	74.40	43	43,212	0.10%
2023/05/15	43	73.97	51.1	73.77	72.70	-8.1	42,738	-0.02%
2023/05/12	296.1	71.66	21	72.59	73.20	275.1	42,094	0.65%	大買/鉅額交易
2023/05/11	9.1	70.31	22	69.06	68.90	-12.9	41,514	-0.03%
2023/05/10	40.1	69.63	678.4	68.46	70.00	-638.3	41,156	-1.55%	大賣/鉅額交易
2023/05/09	88	73.16	7	72.36	71.70	81	40,450	0.20%
2023/05/08	73	72.73	10	73.51	73.80	63	39,949	0.16%
2023/05/05	26	72.50	158	71.94	71.20	-132	39,498	-0.33%	大賣/鉅額交易
2023/05/04	20	75.49	7	75.83	74.00	13	39,065	0.03%
2023/05/03	29	76.16	17	76.59	76.00	12	38,702	0.03%
2023/05/02	48	75.69	34	75.81	76.50	14	38,138	0.04%
2023/04/28	22	73.39	21	73.10	73.50	1	37,572	0.00%
2023/04/27	18	71.66	17	71.59	71.90	1	37,132	0.00%
2023/04/26	18	71.38	21	71.76	71.90	-3	36,803	-0.01%
2023/04/25	57	73.11	136	71.14	72.70	-79	36,370	-0.22%	大賣/
2023/04/24	65.2	73.00	15	73.80	73.30	50.2	35,247	0.14%
2023/04/21	67	75.04	191.1	73.09	72.50	-124	34,861	-0.36%	大賣/鉅額交易
2023/04/20	94.1	75.18	306	75.01	74.60	-211.9	34,112	-0.62%	大賣/鉅額交易
2023/04/19	37	77.88	18	78.70	77.80	19	33,376	0.06%
2023/04/18	53.1	77.69	55	77.87	76.40	-1.9	32,320	-0.01%
2023/04/17	128	70.75	52	73.58	75.90	76	30,534	0.25%	大買/
2023/04/14	66.1	68.98	37	69.33	69.00	29.1	29,403	0.10%
2023/04/13	91	66.23	117	65.92	67.30	-26	28,431	-0.09%	大賣/
2023/04/12	8.1	66.62	7.1	66.60	66.30	1	27,694	0.00%
2023/04/11	91	66.85	79	66.53	66.30	12	27,252	0.04%
2023/04/10	39	65.63	38.2	66.14	66.60	0.8	26,706	0.00%
2023/04/07	41	62.79	25	62.64	62.50	16	25,805	0.06%
2023/04/06	1	62.20	12	61.38	61.60	-11	25,429	-0.04%
2023/03/31	54	62.06	34	61.05	60.30	20	25,221	0.08%
2023/03/30	17	60.93	16	60.86	60.80	1	24,733	0.00%
2023/03/29	18	59.79	22	59.60	59.80	-4	24,759	-0.02%
2023/03/28	11	59.49	10	59.21	59.20	1	25,009	0.00%
2023/03/27	3	60.20	7	61.00	59.80	-4	24,753	-0.02%
2023/03/24	120	59.84	23	59.50	60.00	97	24,383	0.40%	大買/
2023/03/23	15	59.13	28	59.44	59.50	-13	24,068	-0.05%
2023/03/22	196	60.24	120	60.81	59.00	76	23,610	0.32%	大買/大賣/
2023/03/21	176	61.28	170	62.06	61.10	6	22,529	0.03%	大買/大賣/
2023/03/20	42	59.63	56	59.69	59.50	-14	20,843	-0.07%
2023/03/17	26	59.65	26	59.48	59.10	0	20,016	0.00%
2023/03/16	84	57.89	18	57.76	58.50	66	18,949	0.35%
2023/03/15	78.3	59.39	95	58.71	59.20	-16.7	18,059	-0.09%
2023/03/14	177	58.60	70	58.81	58.40	107	17,276	0.62%	大買/鉅額交易
2023/03/13	233	55.97	16	56.54	56.20	217	15,806	1.37%	大買/鉅額交易
2023/03/10	80	56.42	282	56.47	56.60	-202	14,616	-1.38%	大賣/鉅額交易
2023/03/09	46	55.43	21	55.70	54.80	25	13,026	0.19%
2023/03/08	24	51.70	43	53.12	54.70	-19	11,630	-0.16%
2023/03/07	325	49.70	33	50.18	49.80	292	10,742	2.72%	大買/鉅額交易
2023/03/06	7	48.13	11	48.47	48.75	-4	10,455	-0.04%
2023/03/03	385	48.69	31	47.73	46.90	354	10,502	3.37%	大買/鉅額交易
2023/03/02	1.1	45.97	16	46.10	47.05	-14.9	10,050	-0.15%
2023/03/01	8	45.39	8	45.53	45.60	0	9,884	0.00%
2023/02/24	9	46.17	15	45.66	45.45	-6	9,774	-0.06%
2023/02/23	3	46.57	5.1	47.09	46.60	-2.1	9,572	-0.02%
2023/02/22	7.1	46.18	51	46.38	47.20	-44	9,388	-0.47%
2023/02/21	50	46.93	36.1	46.96	46.70	14	9,065	0.15%
2023/02/20	10	45.37	23	45.06	46.35	-13	7,673	-0.17%
2023/02/17	13	42.48	2	42.35	42.15	11	7,037	0.16%
2023/02/16	16	42.46	19	42.55	42.35	-3	6,955	-0.04%
2023/02/15	2.1	40.74	21	40.37	40.75	-18.9	6,725	-0.28%
2023/02/13	3	39.92	1	39.80	39.95	2	6,721	0.03%
2023/02/10	5	40.20	0	0.00	39.90	5	6,759	0.07%
2023/02/09	4	41.45	7.1	41.59	41.35	-3.1	6,706	-0.05%
2023/02/08	18	41.29	1	41.30	41.05	17	6,678	0.25%
2023/02/07	1	41.10	3	41.40	41.25	-2	6,645	-0.03%
2023/02/06	1	40.60	1	40.65	40.65	0	6,589	0.00%
2023/02/03	11	40.69	0	0.00	40.45	11	6,578	0.17%
2023/02/02	12	40.55	7	40.71	40.60	5	6,560	0.08%
2023/02/01	2	40.38	0	0.00	40.45	2	6,540	0.03%
2023/01/31	0	0.00	4	39.58	39.65	-4	6,526	-0.06%
2023/01/30	3	38.90	26	38.74	38.85	-23	6,526	-0.35%
2023/01/17	2	38.00	0	0.00	38.00	2	6,521	0.03%
2023/01/13	4	38.19	0	0.00	38.00	4	6,533	0.06%
2023/01/11	1	39.00	16	39.28	39.00	-15	6,554	-0.23%
2023/01/10	7	40.12	3	40.38	40.10	4	6,526	0.06%
2023/01/09	3	40.25	3	40.45	40.15	0	6,569	0.00%
2023/01/06	1	40.25	0	0.00	40.05	1	6,595	0.02%
2023/01/05	1	40.50	21	40.28	40.05	-20	6,654	-0.30%
2023/01/04	10	40.53	3	40.30	40.10	7	6,663	0.11%
2023/01/03	5	39.99	5	39.82	39.95	0	6,679	0.00%
2022/12/30	0	0.00	5	39.95	39.45	-5	6,707	-0.07%
2022/12/29	8	39.39	7	39.00	39.65	1	6,837	0.01%
2022/12/28	2	39.10	10	39.67	39.00	-8	6,845	-0.12%
2022/12/27	2	40.05	2	40.25	40.05	0	6,843	0.00%
2022/12/26	5	40.00	6	40.55	40.00	-1	6,852	-0.01%
2022/12/23	2	40.90	3	41.13	41.00	-1	6,825	-0.01%
2022/12/22	39	41.95	56	42.54	41.50	-17	6,795	-0.25%
2022/12/21	55	41.60	14	42.08	42.40	41	6,585	0.62%
2022/12/20	162	42.66	163	42.52	40.65	-1	6,274	-0.02%	大買/大賣/
2022/12/19	3	41.17	4.3	40.91	41.25	-1.3	5,759	-0.02%
2022/12/16	3.1	39.48	3	39.48	39.40	0.1	5,685	0.00%
2022/12/15	2	40.60	3	40.23	40.50	-1	5,680	-0.02%
2022/12/13	0	0.00	4	40.06	39.65	-4	5,901	-0.07%
2022/12/12	1	39.90	35	40.09	39.95	-34	6,241	-0.54%
2022/12/09	5	40.02	6	40.35	39.90	-1	6,895	-0.01%
2022/12/08	0	0.00	1	39.95	39.80	-1	6,969	-0.01%
2022/12/07	6.1	40.02	5.2	39.83	39.75	0.9	6,967	0.01%
2022/12/06	8	42.66	6	42.27	41.65	2	6,883	0.03%
2022/12/02	7	41.74	1	41.75	41.75	6	6,574	0.09%
2022/12/01	17.1	41.88	7	41.69	41.60	10.1	6,509	0.16%
2022/11/30	0	0.00	1	42.50	41.80	-1	6,398	-0.02%
2022/11/29	7	40.99	35	40.94	41.25	-28	6,186	-0.45%
2022/11/28	57	42.44	26	41.81	41.70	31	6,208	0.50%
2022/11/25	13	42.08	33	42.01	42.30	-20	5,779	-0.35%
2022/11/24	6	39.00	48	39.25	38.85	-42	5,224	-0.80%
2022/11/23	1	36.60	1	36.70	36.65	0	4,905	0.00%
2022/11/22	2	36.85	0	0.00	36.70	2	4,949	0.04%
2022/11/21	1	37.25	0	0.00	37.10	1	4,993	0.02%
2022/11/18	5	37.98	1	39.00	37.30	4	5,005	0.08%
2022/11/17	1	38.35	4	38.51	38.45	-3	4,945	-0.06%
2022/11/16	1	37.70	3	37.85	37.85	-2	4,917	-0.04%
2022/11/15	1	37.15	1	37.40	37.85	0	4,921	0.00%
2022/11/11	9	37.44	11	37.83	36.80	-2	4,958	-0.04%
2022/11/10	2	37.93	2	37.95	37.80	0	4,919	0.00%
2022/11/08	2	38.25	1	38.65	37.45	1	4,996	0.02%
2022/11/07	1	37.70	2	37.80	37.75	-1	4,977	-0.02%
2022/11/04	2	37.35	2	37.65	37.40	0	5,071	0.00%
2022/11/03	1	36.90	2	36.45	36.90	-1	5,053	-0.02%
2022/11/01	1	36.35	1	36.25	36.40	0	5,097	0.00%
2022/10/31	1.1	35.95	0	0.00	35.75	1.1	5,187	0.02%
2022/10/28	1	35.30	0	0.00	35.25	1	5,227	0.02%
2022/10/27	3	35.92	3	35.95	36.30	0	5,247	0.00%
2022/10/26	0	0.00	1	35.20	35.05	-1	5,287	-0.02%
2022/10/25	0	0.00	4	35.06	34.85	-4	5,348	-0.07%
2022/10/24	5	35.10	7	35.38	34.80	-2	5,376	-0.04%
2022/10/21	7	34.96	0	0.00	34.30	7	5,389	0.13%
2022/10/20	0	0.00	1	35.55	35.30	-1	5,381	-0.02%
2022/10/18	0	0.00	6	35.41	35.40	-6	5,368	-0.11%
2022/10/17	1	34.15	0	0.00	34.95	1	5,439	0.02%
2022/10/14	21	35.25	0	0.00	35.05	21	5,487	0.38%
2022/10/11	1	36.85	0	0.00	36.10	1	5,477	0.02%
2022/10/07	3	38.43	0	0.00	38.20	3	5,656	0.05%
2022/10/06	1	38.30	5	38.53	38.20	-4	5,817	-0.07%
2022/10/05	4	37.55	1	37.05	36.90	3	5,703	0.05%
2022/10/04	1	36.60	3	36.67	37.05	-2	5,697	-0.04%
2022/10/03	2	35.50	1	35.55	35.65	1	5,696	0.02%
2022/09/30	23	34.99	3	34.73	35.50	20	5,806	0.34%
2022/09/29	16	35.81	0	0.00	35.35	16	5,817	0.28%
2022/09/28	1	35.00	19	35.71	34.85	-18	5,833	-0.31%
2022/09/27	0	0.00	4	36.25	36.50	-4	5,809	-0.07%
2022/09/26	18	35.86	11	35.91	35.75	7	5,831	0.12%
2022/09/23	10	38.28	5	38.10	38.05	5	5,846	0.09%
2022/09/22	15	38.72	1	39.05	39.10	14	5,876	0.24%
2022/09/21	13	38.85	4	38.70	38.90	9	5,857	0.15%
2022/09/20	13	38.84	18	39.43	39.35	-5	5,801	-0.09%
2022/09/19	29	40.66	18	39.66	38.95	11	5,647	0.19%
2022/09/16	5	41.82	55	41.93	41.60	-50	5,366	-0.93%
2022/09/15	10	39.98	6	39.53	39.20	4	4,783	0.08%
2022/09/14	6	38.52	8	38.83	39.30	-2	4,728	-0.04%
2022/09/13	2	39.40	3	39.15	39.15	-1	4,738	-0.02%
2022/09/12	1	38.80	6	38.73	39.20	-5	4,743	-0.11%
2022/09/07	4	36.90	0	0.00	36.60	4	4,787	0.08%
2022/09/06	4	37.54	0	0.00	37.00	4	4,806	0.08%
2022/09/05	7	38.36	5	38.56	38.15	2	4,777	0.04%
2022/09/02	9	40.96	6	40.17	40.30	3	4,717	0.06%
2022/09/01	5	39.70	5	40.44	39.55	0	4,520	0.00%
2022/08/31	0	0.00	8	39.28	39.15	-8	4,456	-0.18%
2022/08/29	2	38.05	0	0.00	37.80	2	4,845	0.04%
2022/08/26	1	39.55	6	39.75	39.60	-5	4,835	-0.10%
2022/08/25	0	0.00	3	38.87	38.75	-3	4,848	-0.06%
2022/08/24	2	38.23	4	38.20	38.10	-2	5,138	-0.04%
2022/08/23	1	37.60	2	37.78	38.35	-1	5,152	-0.02%
2022/08/22	6	38.46	2	38.65	38.40	4	5,192	0.08%
2022/08/19	8	39.49	4	40.25	39.45	4	5,279	0.08%
2022/08/18	7	39.76	2	40.13	39.90	5	5,301	0.09%
2022/08/17	4	39.41	5	39.67	39.70	-1	5,298	-0.02%
2022/08/16	3	39.07	18	39.18	39.15	-15	5,267	-0.28%
2022/08/15	31	39.08	11	38.99	39.10	20	5,227	0.38%
2022/08/12	2	37.83	1	38.15	38.05	1	5,186	0.02%
2022/08/11	1	37.95	21	38.53	37.90	-20	5,185	-0.39%
2022/08/10	3	38.17	20	38.21	38.25	-17	5,096	-0.33%
2022/08/09	1	38.05	3	38.03	37.95	-2	5,102	-0.04%
2022/08/08	2	36.88	22	37.25	37.55	-20	5,119	-0.39%
2022/08/05	1	37.60	4	37.75	37.60	-3	5,162	-0.06%
2022/08/03	17	36.22	0	0.00	36.05	17	5,170	0.33%
2022/08/02	12	36.59	4	36.49	36.50	8	5,192	0.15%
2022/08/01	8	38.60	8	38.15	38.35	0	5,145	0.00%
2022/07/29	0	0.00	2	37.38	37.20	-2	5,100	-0.04%
2022/07/28	4	36.73	4	36.61	36.60	0	5,127	0.00%
2022/07/27	2	35.80	0	0.00	36.65	2	5,139	0.04%
2022/07/26	7	36.22	0.1	36.35	36.15	6.9	5,173	0.13%
2022/07/22	5	36.93	0	0.00	36.80	5	5,224	0.10%
2022/07/21	0	0.00	6	37.05	37.35	-6	5,315	-0.11%
2022/07/20	4	36.13	4	36.48	36.05	0	5,269	0.00%
2022/07/19	9	35.96	9	36.21	35.95	0	5,357	0.00%
2022/07/18	0	36.10	0	0.00	36.10	0	5,373	0.00%
2022/07/15	14	36.19	13	36.27	36.00	1	5,369	0.02%
2022/07/14	4	34.08	24	35.62	36.30	-20	5,204	-0.38%
2022/07/13	2	33.40	2	33.05	33.00	0	5,084	0.00%
2022/07/12	3	32.60	1	32.25	32.25	2	5,178	0.04%
2022/07/11	4	33.66	3	34.03	33.95	1	5,214	0.02%
2022/07/08	3	33.40	4	34.13	33.60	-1	5,283	-0.02%
2022/07/06	0	0.00	1	30.55	30.25	-1	5,275	-0.02%
2022/07/01	15	33.07	17	32.88	31.70	-2	5,539	-0.04%
2022/06/30	6	35.23	1	34.05	34.00	5	5,642	0.09%
2022/06/29	4	35.74	1	35.90	35.90	3	5,690	0.05%
2022/06/28	7	36.74	3	36.70	36.80	4	5,901	0.07%
2022/06/27	0	0.00	1	37.65	37.80	-1	6,692	-0.01%
2022/06/24	3	37.23	1	37.35	36.85	2	6,996	0.03%
2022/06/23	1	35.70	2	36.20	35.95	-1	7,501	-0.01%
2022/06/22	2	36.30	2	35.60	35.60	0	8,370	0.00%
2022/06/21	5	36.35	0	0.00	36.70	5	9,175	0.05%
2022/06/20	1	36.20	0	0.00	35.10	1	9,495	0.01%
2022/06/17	2	36.75	1	36.50	36.95	1	9,504	0.01%
2022/06/16	0	0.00	3	37.70	37.40	-3	9,509	-0.03%
2022/06/15	4	38.33	1	38.30	38.30	3	9,536	0.03%
2022/06/14	4	38.39	0	0.00	39.10	4	9,575	0.04%
2022/06/13	2	38.75	0	0.00	38.80	2	9,597	0.02%
2022/06/10	2	39.80	4	39.89	40.00	-2	9,611	-0.02%
2022/06/09	5	40.76	0	0.00	40.60	5	9,630	0.05%
2022/06/08	9	41.63	8	41.53	41.25	1	9,651	0.01%
2022/06/07	1	40.35	1	40.50	40.30	0	9,377	0.00%
2022/06/06	3	39.30	0	0.00	39.15	3	9,352	0.03%
2022/06/02	5	40.08	0	0.00	40.00	5	9,466	0.05%
2022/06/01	13	41.73	11	41.56	40.75	2	9,549	0.02%
2022/05/31	4	39.40	4	39.20	39.40	0	9,420	0.00%
2022/05/30	0	0.00	2	39.10	39.15	-2	9,594	-0.02%
2022/05/27	3	39.08	7	38.84	38.10	-4	9,640	-0.04%
2022/05/26	3	37.85	5	37.90	37.40	-2	9,685	-0.02%
2022/05/25	6	38.84	4	38.36	38.80	2	9,758	0.02%
2022/05/24	4	38.14	0	0.00	37.50	4	9,920	0.04%
2022/05/23	0.1	38.60	6	38.95	38.35	-5.9	10,009	-0.06%
2022/05/18	0	0.00	1	38.45	38.40	-1	10,582	-0.01%
2022/05/17	4	38.10	4	37.40	38.10	0	11,380	0.00%
2022/05/13	7	36.66	13	36.33	36.75	-6	11,807	-0.05%
2022/05/12	16	35.71	23	36.41	35.00	-7	11,857	-0.06%
2022/05/11	1	37.60	1	37.30	37.30	0	11,831	0.00%
2022/05/10	3	38.28	14	38.23	38.25	-11	11,976	-0.09%
2022/05/09	2	38.85	1	38.65	38.60	1	12,027	0.01%
2022/05/06	1	39.60	0	0.00	39.85	1	12,155	0.01%
2022/05/05	8	41.54	5	41.10	41.00	3	12,278	0.02%
2022/05/04	11	40.10	1	40.30	40.55	10	12,324	0.08%
2022/05/03	1	39.75	20	39.25	39.70	-19	12,455	-0.15%
2022/04/28	38	38.88	17	39.22	38.70	21	12,814	0.16%
2022/04/27	12	38.84	1	38.70	38.65	11	12,841	0.09%
2022/04/26	14	40.77	16	41.31	40.70	-2	12,772	-0.02%
2022/04/25	8	41.20	6	40.99	40.95	2	12,852	0.02%
2022/04/22	17	43.58	15	43.14	43.25	2	12,957	0.02%
2022/04/21	14	43.48	7	43.41	43.60	7	13,093	0.05%
2022/04/20	3	42.90	5	42.83	42.95	-2	13,319	-0.02%
2022/04/19	0	0.00	3	42.55	42.05	-3	13,467	-0.02%
2022/04/18	8	42.71	0	0.00	42.35	8	13,793	0.06%
2022/04/15	3	44.25	8	43.90	43.80	-5	13,993	-0.04%
2022/04/14	13	45.13	9	45.06	45.10	4	14,415	0.03%
2022/04/13	14	44.48	15	44.31	44.50	-1	14,620	-0.01%
2022/04/12	36	43.92	0	0.00	44.20	36	14,967	0.24%
2022/04/11	18	44.23	16	45.10	44.00	2	15,448	0.01%
2022/04/08	4	45.90	3	46.05	45.75	1	15,823	0.01%
2022/04/07	22	46.05	34	46.97	45.20	-12	16,675	-0.07%
2022/04/06	5	47.47	24	47.29	47.15	-19	16,890	-0.11%
2022/04/01	13	46.13	2	46.35	46.10	11	17,214	0.06%
2022/03/31	8	47.01	3	48.37	46.80	5	18,222	0.03%
2022/03/30	14	48.83	21	48.60	48.25	-7	19,103	-0.04%
2022/03/29	27	47.16	19	48.30	46.95	8	21,757	0.04%
2022/03/28	28	47.79	46	47.99	47.60	-18	22,374	-0.08%
2022/03/25	49	47.49	41	47.18	47.65	8	22,255	0.04%
2022/03/24	42	47.14	61	47.47	45.90	-19	21,832	-0.09%
2022/03/23	12	45.22	21	45.20	45.75	-9	21,678	-0.04%
2022/03/22	7	43.01	6	42.60	43.00	1	22,935	0.00%
2022/03/21	23	42.91	10	43.40	42.65	13	24,311	0.05%
2022/03/18	12	43.22	13	42.83	43.30	-1	25,021	0.00%
2022/03/17	3	42.65	4	42.60	42.55	-1	25,932	0.00%
2022/03/15	6	42.38	6	43.25	41.90	0	26,355	0.00%
2022/03/14	10	43.15	15	42.38	43.15	-5	26,570	-0.02%
2022/03/11	13	42.17	0	0.00	42.10	13	27,074	0.05%
2022/03/10	4	43.60	1	43.85	43.35	3	27,079	0.01%
2022/03/09	2	42.33	1	42.35	42.65	1	27,036	0.00%
2022/03/08	14	42.25	31	41.80	41.75	-17	27,012	-0.06%
2022/03/07	13	43.77	20	43.49	43.00	-7	26,897	-0.03%
2022/03/04	7	45.64	6	46.62	45.50	1	26,779	0.00%
2022/03/03	35	46.74	18	47.48	46.55	17	26,680	0.06%
2022/03/02	11	46.16	1	46.95	46.90	10	26,600	0.04%
2022/03/01	11	46.57	19	46.02	46.85	-8	26,662	-0.03%
2022/02/25	5	44.84	11	45.55	44.80	-6	26,695	-0.02%
2022/02/24	29	45.01	9	45.17	44.05	20	26,666	0.08%
2022/02/23	0	0.00	3	46.35	46.50	-3	26,540	-0.01%
2022/02/22	35	45.46	26	47.44	45.40	9	26,548	0.03%
2022/02/21	27	47.79	29	47.62	47.75	-2	26,443	-0.01%
2022/02/18	32	47.66	35	46.43	47.95	-3	26,335	-0.01%
2022/02/17	65	47.64	55.1	48.09	46.70	9.9	26,355	0.04%
2022/02/16	14	46.64	26.1	47.12	48.15	-12.1	25,774	-0.05%
2022/02/15	20	43.82	19	43.70	43.80	1	25,474	0.00%
2022/02/14	2	43.73	2	44.10	43.50	0	25,529	0.00%
2022/02/11	2	45.80	3	45.43	45.70	-1	25,612	0.00%
2022/02/10	6.1	45.57	2	45.83	45.20	4.1	25,949	0.02%
2022/02/09	24	45.19	25	45.01	45.20	-1	25,870	0.00%
2022/02/08	3	44.40	7	44.84	44.95	-4	25,855	-0.02%
2022/02/07	36	43.39	19	42.12	43.90	17	25,760	0.07%
2022/01/26	31	41.59	30	40.68	41.60	1	25,716	0.00%
2022/01/25	7	41.91	7	41.55	40.80	0	26,178	0.00%
2022/01/24	3	42.92	3	42.00	42.80	0	26,203	0.00%
2022/01/21	12	43.26	10	43.67	42.55	2	26,324	0.01%
2022/01/20	24	44.48	20	44.69	44.45	4	26,539	0.02%
2022/01/19	5	44.65	9	44.82	44.80	-4	27,174	-0.01%
2022/01/18	6	44.95	2	45.85	44.80	4	27,675	0.01%
2022/01/17	43	45.71	37	44.88	45.60	6	27,640	0.02%
2022/01/14	22	44.53	5	45.06	44.15	17	27,650	0.06%
2022/01/13	5	45.73	5	45.31	45.65	0	27,830	0.00%
2022/01/12	37	46.23	36	46.46	46.00	1	28,004	0.00%
2022/01/11	18	47.63	7	46.41	46.50	11	27,968	0.04%
2022/01/10	2	48.40	14	47.81	48.70	-12	27,612	-0.04%
2022/01/07	29	48.08	42	48.60	47.75	-13	27,341	-0.05%
2022/01/06	14	50.04	8	50.01	49.60	6	26,889	0.02%
2022/01/05	28	50.98	21	51.29	50.40	7	26,623	0.03%
2022/01/04	41	51.11	68	51.50	52.10	-27	26,245	-0.10%
2022/01/03	124	49.87	139.1	50.16	50.70	-15.1	25,790	-0.06%	大買/大賣/
2021/12/30	72	51.51	72	51.26	50.30	0	25,335	0.00%
2021/12/29	23	50.44	25	50.68	50.60	-2	24,493	-0.01%
2021/12/28	49	50.28	104	50.20	50.00	-55	24,195	-0.23%	大賣/
2021/12/27	62	51.08	64	51.04	51.70	-2	23,728	-0.01%
2021/12/24	120	50.12	141	50.03	49.40	-21	22,652	-0.09%	大買/大賣/
2021/12/23	279.1	49.64	187	49.80	49.90	92.1	21,538	0.43%	大買/大賣/
2021/12/22	25	46.32	58	46.12	47.35	-33.1	18,101	-0.18%
2021/12/21	38.1	43.21	30	43.98	43.05	8.1	17,170	0.05%
2021/12/20	15	45.23	30	45.44	45.15	-15	16,748	-0.09%
2021/12/17	22	46.06	25	46.05	45.40	-3	16,239	-0.02%
2021/12/16	128	46.14	131	46.48	46.25	-3	15,573	-0.02%	大買/大賣/
2021/12/15	98	43.65	90	43.18	43.80	8	13,999	0.06%
2021/12/14	26	40.34	34	41.40	40.80	-8	12,584	-0.06%
2021/12/13	43	40.74	56	41.44	42.25	-13	11,852	-0.11%
2021/12/10	34	39.34	33	39.88	38.45	1	10,891	0.01%
2021/12/09	16	38.31	16	38.48	38.30	0	10,460	0.00%
2021/12/08	8	38.48	6	38.71	38.20	2	10,373	0.02%
2021/12/07	1	38.50	18	38.71	39.10	-17	10,132	-0.17%
2021/12/06	0	0.00	1	37.10	37.20	-1	9,605	-0.01%
2021/12/01	1	35.90	2	36.25	36.45	-1	9,665	-0.01%
2021/11/30	8	36.22	8	35.66	36.25	0	9,693	0.00%
2021/11/29	1	35.45	1	35.70	35.45	0	9,748	0.00%
2021/11/26	18	35.79	21	36.69	35.75	-3	9,817	-0.03%
2021/11/25	16	37.11	17	38.39	37.10	-1	9,738	-0.01%
2021/11/24	9	37.45	6	37.46	38.05	3	9,614	0.03%
2021/11/23	13	37.18	10	37.83	36.85	3	9,542	0.03%
2021/11/22	1	37.65	17	37.64	37.70	-16	9,567	-0.17%
2021/11/19	25	37.39	16	37.99	37.35	9	9,684	0.09%
2021/11/18	2	37.55	1	37.95	37.55	1	9,701	0.01%
2021/11/17	5	37.28	10	37.66	37.15	-5	9,687	-0.05%
2021/11/16	19	38.11	34	37.94	37.30	-15	9,737	-0.15%
2021/11/15	34	38.17	19.2	38.27	38.40	14.8	9,596	0.15%
2021/11/12	16	37.31	1	37.85	37.20	15	9,510	0.16%
2021/11/11	2	37.30	1	37.30	36.55	1	9,519	0.01%
2021/11/10	11	37.59	35	37.75	37.30	-24	9,529	-0.25%
2021/11/09	35.2	37.42	15	36.27	37.70	20.2	9,481	0.21%
2021/11/08	0	0.00	3	35.55	35.50	-3	9,209	-0.03%
2021/11/05	6	34.43	5	34.97	34.40	1	9,380	0.01%
2021/11/03	0	0.00	2	35.70	35.20	-2	9,455	-0.02%
2021/11/02	3	38.98	21	37.83	35.45	-18	9,494	-0.19%
2021/11/01	30	36.87	23	36.96	36.80	7	9,020	0.08%
2021/10/29	15	37.04	9	37.10	36.80	6	8,881	0.07%
2021/10/28	51	36.86	42	36.90	36.30	9	8,571	0.11%
2021/10/27	40	36.67	36	37.13	36.30	4	8,202	0.05%
2021/10/26	3	36.40	11	36.93	37.25	-8	7,558	-0.11%
2021/10/25	1	34.75	0	0.00	33.90	1	7,035	0.01%
2021/10/22	22	34.85	21	35.15	34.80	1	7,167	0.01%
2021/10/21	13.1	35.52	11	34.64	35.30	2.1	7,157	0.03%
2021/10/20	5.1	35.20	7	35.43	35.30	-1.9	7,123	-0.03%
2021/10/19	1	32.95	2	33.10	33.00	-1	6,882	-0.01%
2021/10/18	0	0.00	2	31.95	32.20	-2	6,882	-0.03%
2021/10/13	0	30.15	0	0.00	29.90	0	7,365	0.00%
2021/10/12	1	30.85	0	0.00	30.75	1	7,493	0.01%
2021/10/08	2	32.78	2	32.60	31.30	0	7,645	0.00%
2021/10/07	3	31.65	3	31.00	31.65	0	7,809	0.00%
2021/10/06	1	31.00	1	31.35	30.55	0	8,574	0.00%
2021/10/05	6	29.75	9	29.43	30.60	-3	9,372	-0.03%
2021/10/04	1.1	30.19	27	30.00	29.00	-25.9	9,871	-0.26%
2021/10/01	0.1	30.55	0	0.00	30.45	0.1	10,423	0.00%
2021/09/29	0	0.00	1	32.05	31.30	-1	11,934	-0.01%
2021/09/28	3	32.68	1	33.40	32.35	2	12,399	0.02%
2021/09/24	11	32.53	0	0.00	32.70	11	12,832	0.09%
2021/09/22	2	31.20	2	31.60	31.50	0	13,700	0.00%
2021/09/15	0	32.50	5	32.55	32.60	-5	16,277	-0.03%
2021/09/13	7	32.96	0	0.00	32.65	7	16,735	0.04%
2021/09/10	2	32.90	0	0.00	32.85	2	16,909	0.01%
2021/09/09	0	0.00	1	33.00	33.00	-1	17,150	-0.01%
2021/09/08	3.1	32.41	0	0.00	32.05	3.1	17,334	0.02%
2021/09/07	1	32.90	2	33.40	33.45	-1	17,836	-0.01%
2021/09/06	7.1	33.50	6	35.45	33.45	1.1	18,298	0.01%
2021/09/03	1	34.75	0	0.00	34.90	1	18,328	0.01%
2021/09/02	1	34.60	3	35.40	34.45	-2	18,386	-0.01%
2021/09/01	17.2	36.46	5	36.30	35.80	12.2	18,456	0.07%
2021/08/31	3	35.90	2	35.98	35.95	1	18,438	0.01%
2021/08/30	2	36.13	3	36.42	35.90	-1	18,637	-0.01%
2021/08/27	30.2	35.90	24	36.59	35.65	6.2	18,817	0.03%
2021/08/26	21	36.77	21	36.59	36.85	0	19,040	0.00%
2021/08/25	4	35.78	3	36.30	36.10	1	19,122	0.01%
2021/08/24	20	35.93	28	35.17	34.25	-8	19,301	-0.04%
2021/08/23	6	34.44	10	34.74	34.90	-4	19,627	-0.02%
2021/08/20	16	33.84	13	32.56	34.05	3	19,925	0.02%
2021/08/19	2	34.00	3	33.52	32.50	-1	20,009	0.00%
2021/08/18	8	33.34	8	32.44	34.45	0	20,301	0.00%
2021/08/17	0	0.00	3	32.85	31.80	-3	20,427	-0.01%
2021/08/16	13	34.36	3	35.75	34.10	10	20,432	0.05%
2021/08/13	25	36.11	33	37.54	35.80	-8	20,452	-0.04%
2021/08/12	40	38.27	26	39.04	38.25	14	20,523	0.07%
2021/08/11	10	38.75	19	38.23	38.95	-9	20,594	-0.04%
2021/08/10	21	38.13	16	37.90	37.65	5	20,667	0.02%
2021/08/09	1	37.70	1	37.85	37.05	0	20,854	0.00%
2021/08/06	6	37.83	8	38.33	37.60	-2	21,081	-0.01%
2021/08/05	12	36.94	4	36.70	36.60	8	21,273	0.04%
2021/08/04	1	37.65	3	37.63	37.45	-2	21,764	-0.01%
2021/08/03	3	37.65	3	38.00	37.65	0	22,054	0.00%
2021/08/02	1	37.60	1.1	37.87	38.00	-0.1	22,273	0.00%
2021/07/30	4	37.90	5	38.57	37.90	-1	22,477	0.00%
2021/07/29	6	38.68	7	38.58	38.40	-1	22,689	0.00%
2021/07/28	7	37.77	3	37.10	38.10	4	22,900	0.02%
2021/07/27	32	40.54	25	41.04	39.65	7	23,195	0.03%
2021/07/26	32	41.61	17	41.10	41.60	15	23,492	0.06%
2021/07/23	8	40.51	1	40.00	40.05	7	24,314	0.03%
2021/07/22	5	38.95	7	39.40	38.90	-2	24,927	-0.01%
2021/07/21	5	38.42	0	0.00	37.75	5	25,844	0.02%
2021/07/20	3	38.77	1	38.25	37.75	2	25,772	0.01%
2021/07/19	17	39.87	15	40.33	39.80	2	25,664	0.01%
2021/07/16	20	40.68	38	41.09	40.50	-18	25,559	-0.07%
2021/07/15	11	40.88	17	41.03	40.90	-6	25,443	-0.02%
2021/07/14	92	40.47	85	41.47	40.45	7	25,327	0.03%
2021/07/13	334	44.02	328	43.20	41.35	6	25,095	0.02%	大買/大賣/
2021/07/12	128.1	43.40	136	42.46	43.15	-7.9	24,316	-0.03%	大買/大賣/
2021/07/09	49	41.89	23	42.07	41.20	26	23,498	0.11%
2021/07/08	29	41.67	37	41.85	42.40	-8	22,982	-0.03%
2021/07/07	70	41.41	28	41.77	40.80	42	22,452	0.19%
2021/07/06	7	41.29	51	42.85	43.00	-44	21,586	-0.20%
2021/07/05	67	39.38	81	38.87	39.10	-14	21,259	-0.07%
2021/07/02	77	37.70	93	37.35	37.60	-16	21,926	-0.07%
2021/07/01	28	37.87	8	37.63	36.90	20	21,974	0.09%
2021/06/30	19	38.25	18	39.05	38.15	1	21,976	0.00%
2021/06/29	38	38.81	27	39.59	37.25	11	21,852	0.05%
2021/06/28	147	40.27	123.1	40.04	39.75	23.9	21,547	0.11%	大買/大賣/
2021/06/25	76	38.52	76	37.66	39.80	0	20,099	0.00%
2021/06/24	58	36.09	56	36.10	36.20	2	19,674	0.01%
2021/06/23	45	35.62	37	33.98	35.80	8	19,435	0.04%
2021/06/22	30	33.50	29	34.54	33.40	1	19,356	0.01%
2021/06/21	17	34.54	3	34.70	34.05	14	19,369	0.07%
2021/06/18	5	36.58	5	36.46	35.85	0	19,561	0.00%
2021/06/17	4	35.33	4	36.25	36.30	0	21,100	0.00%
2021/06/16	46	36.10	36	35.64	35.25	10	22,480	0.04%
2021/06/15	10	35.05	32.3	35.32	36.55	-22.3	23,594	-0.09%
2021/06/11	11	33.61	0	0.00	33.25	11	24,009	0.05%
2021/06/10	29	33.27	25	33.62	33.20	4	24,903	0.02%
2021/06/09	27	33.69	25	34.51	33.25	2	25,010	0.01%
2021/06/08	2	34.48	2	35.13	34.75	0	24,966	0.00%
2021/06/07	33	34.57	32	35.65	34.30	1	24,939	0.00%
2021/06/04	47	36.13	44	36.34	36.10	3	24,757	0.01%
2021/06/03	46	36.44	47	37.06	36.20	-1	24,630	0.00%
2021/06/02	4	36.19	29	35.96	35.40	-25	24,417	-0.10%
2021/06/01	59	36.68	59	36.10	36.70	0	24,292	0.00%
2021/05/31	55	36.28	40	36.60	36.40	15	24,079	0.06%
2021/05/28	1	33.50	3	33.03	33.80	-2	24,205	-0.01%
2021/05/27	81	31.33	180	30.87	30.75	-99	24,751	-0.40%	大賣/
2021/05/26	17	30.22	112	29.95	30.40	-95	24,713	-0.38%	大賣/
2021/05/25	222	29.44	20	29.26	31.15	202	24,380	0.83%	大買/鉅額交易
2021/05/24	2	28.40	14	28.50	28.35	-12	24,247	-0.05%
2021/05/21	2	27.58	10	28.07	27.90	-8	24,179	-0.03%
2021/05/20	12	27.80	1	27.95	26.65	11	24,303	0.05%
2021/05/19	14	27.72	0	0.00	27.65	14	24,174	0.06%
2021/05/18	4	26.93	3	27.53	28.15	1	24,050	0.00%
2021/05/17	2	26.50	157	25.63	25.60	-155	23,768	-0.65%	大賣/鉅額交易
2021/05/14	25	30.44	28	28.11	28.40	-3	23,502	-0.01%
2021/05/13	36	30.09	43	30.44	29.85	-7	23,224	-0.03%
2021/05/12	32	31.13	37	31.69	30.40	-5	22,926	-0.02%
2021/05/11	104	32.23	15.1	32.60	32.10	88.9	22,378	0.40%	大買/
2021/05/10	53	35.42	23	36.57	35.30	30	22,094	0.14%
2021/05/07	35.5	36.26	34	34.96	36.95	1.5	21,966	0.01%
2021/05/06	87.5	35.09	72	34.06	34.30	15.5	21,867	0.07%
2021/05/05	7	36.53	56	35.18	34.45	-49	21,673	-0.23%
2021/05/04	72	37.22	59	35.67	36.10	13	21,592	0.06%
2021/05/03	15	40.18	22	40.07	38.70	-7	21,235	-0.03%
2021/04/29	99.2	46.25	82	45.90	42.95	17.2	20,791	0.08%
2021/04/28	69	43.33	68	43.87	45.10	1	19,829	0.01%
2021/04/27	75	42.03	31	42.15	41.00	44	19,229	0.23%
2021/04/26	0	0.00	7	39.90	39.90	-7	18,422	-0.04%
2021/04/23	20	35.41	5	35.13	36.30	15	18,508	0.08%
2021/04/22	3	33.52	1	35.40	33.00	2	18,616	0.01%
2021/04/20	4	34.05	0	0.00	34.15	4	18,976	0.02%
2021/04/19	2	34.23	2	33.95	34.50	0	19,413	0.00%
2021/04/15	10	34.25	1	35.40	35.70	9	20,268	0.04%
2021/04/14	6	35.43	5.3	34.94	35.10	0.7	20,395	0.00%
2021/04/13	24	38.82	0	0.00	37.00	24	20,488	0.12%
2021/04/12	4	35.68	7	35.83	38.00	-3	20,566	-0.01%
2021/04/09	7	37.80	4	37.80	37.80	3	20,758	0.01%
2021/04/08	20	41.60	27	41.41	41.95	-7	20,895	-0.03%
2021/04/07	8.2	38.03	2	38.38	38.90	6.2	19,783	0.03%
2021/04/06	3.1	33.97	9	34.78	35.40	-5.9	19,602	-0.03%
2021/04/01	2	30.73	7.5	30.36	32.20	-5.5	19,483	-0.03%
2021/03/31	15.5	29.09	3	28.55	29.30	12.5	19,341	0.06%
2021/03/30	11	29.03	11	28.63	29.30	0	19,307	0.00%
2021/03/29	4	26.61	3	26.53	26.95	1	19,141	0.01%
2021/03/26	5	25.95	0	0.00	26.20	5	19,240	0.03%
2021/03/25	6	26.38	4	26.14	25.75	2	19,364	0.01%
2021/03/24	8	25.08	3	25.12	25.30	5	20,185	0.02%
2021/03/23	10	24.20	11	24.34	24.45	-1	20,830	0.00%
2021/03/22	330	26.80	293	26.99	26.00	37	20,580	0.18%	大買/大賣/
2021/03/19	109	24.73	191.1	23.96	25.55	-82.1	19,048	-0.43%	大買/大賣/
2021/03/18	174	22.94	93	22.85	23.25	81	17,938	0.45%	大買/
2021/03/17	13	20.21	9	20.73	21.15	4	16,444	0.02%
2021/03/16	34	19.82	41	19.37	19.25	-7	15,750	-0.04%
2021/03/15	5	18.52	15	18.53	18.50	-10	14,969	-0.07%
2021/03/12	2	17.70	2	18.00	17.90	0	15,063	0.00%
2021/03/11	8	17.58	6	17.61	17.70	2	15,623	0.01%
2021/03/10	1	17.10	0	0.00	17.00	1	15,916	0.01%
2021/03/09	3	16.57	2	16.85	17.10	1	16,439	0.01%
2021/03/08	4	16.90	13	16.76	16.80	-9	17,152	-0.05%
2021/03/05	17	17.32	14	17.32	17.30	3	17,645	0.02%
2021/03/04	58	17.36	57	17.61	17.35	1	17,670	0.01%
2021/03/03	20.1	18.32	8	18.63	17.80	12.1	17,605	0.07%
2021/03/02	23	19.45	26.3	19.40	19.45	-3.3	17,445	-0.02%
2021/02/26	10.3	17.95	0	0.00	17.85	10.3	16,612	0.06%
2021/02/24	7	17.94	24	17.71	17.50	-17	16,430	-0.10%
2021/02/23	3	17.45	0	0.00	17.50	3	16,298	0.02%
2021/02/22	9	17.97	16	17.91	17.70	-7	16,355	-0.04%
2021/02/19	10	17.20	12	17.15	17.25	-2	16,104	-0.01%
2021/02/18	0	0.00	2	16.70	16.85	-2	16,065	-0.01%
2021/02/05	1	15.90	1	16.05	15.80	0	15,950	0.00%
2021/02/04	0	0.00	1	16.05	16.10	-1	16,037	-0.01%
2021/02/02	1	16.30	0	0.00	16.15	1	16,054	0.01%
2021/02/01	0	0.00	1	16.45	16.20	-1	16,069	-0.01%
2021/01/29	5	16.97	19	16.85	16.50	-14	16,124	-0.09%
2021/01/28	4	16.70	4	17.09	17.05	0	16,239	0.00%
2021/01/27	3	16.52	4	16.55	16.65	-1	16,178	-0.01%
2021/01/26	9	16.46	3	16.47	16.25	6	16,403	0.04%
2021/01/25	1	16.05	1	15.70	15.95	0	16,194	0.00%
2021/01/22	2	16.10	3	15.95	15.95	-1	16,058	-0.01%
2021/01/21	10	16.75	1	15.90	15.90	9	16,017	0.06%
2021/01/20	1	16.50	65	16.60	16.40	-64	15,875	-0.40%
2021/01/19	4	17.39	5	17.42	17.55	-1	15,684	-0.01%
2021/01/18	3	17.22	5	17.65	17.20	-2	15,497	-0.01%
2021/01/15	6	17.86	0	0.00	17.80	6	15,367	0.04%
2021/01/14	2	18.13	11	17.82	18.25	-9	15,141	-0.06%
2021/01/13	63	17.70	25	17.47	17.45	38	14,972	0.25%
2021/01/12	28	17.87	7	17.71	17.10	21	14,844	0.14%
2021/01/11	34	17.93	48	17.91	18.25	-14	14,511	-0.10%
2021/01/08	4	17.24	2	16.75	16.75	2	14,277	0.01%
2021/01/07	2	16.10	4	16.39	16.70	-2	14,733	-0.01%
2021/01/06	2	16.60	18	16.21	16.00	-16	14,688	-0.11%
2021/01/05	6	16.63	5	16.85	16.55	1	14,508	0.01%
2021/01/04	110	17.14	104	17.30	16.95	6	14,338	0.04%	大買/大賣/
2020/12/31	15	16.65	5	16.49	16.30	10	13,928	0.07%
2020/12/30	4	16.23	4	16.25	16.15	0	13,640	0.00%
2020/12/29	0	0.00	10	16.15	16.15	-10	13,589	-0.07%
2020/12/28	1	16.05	11	16.24	16.15	-10	13,565	-0.07%
2020/12/25	10	16.56	6	16.65	16.50	4	13,417	0.03%
2020/12/24	12	16.47	3	16.68	16.30	9	13,307	0.07%
2020/12/23	0	0.00	2	15.93	15.85	-2	13,152	-0.02%
2020/12/22	25	16.45	20	15.70	15.70	5	13,100	0.04%
2020/12/21	26	16.57	0	0.00	16.55	26	12,998	0.20%
2020/12/18	43	16.98	30	16.95	16.70	13	13,098	0.10%
2020/12/17	19	16.78	23	17.18	17.35	-4	12,820	-0.03%
2020/12/16	4	15.95	2	16.10	15.80	2	12,522	0.02%
2020/12/15	14	16.21	0	0.00	15.80	14	12,475	0.11%
2020/12/14	20	15.95	18	16.01	16.20	2	12,329	0.02%
2020/12/11	2	15.35	0	0.00	15.30	2	11,888	0.02%
2020/12/10	6	15.62	14	15.68	15.45	-8	11,707	-0.07%
2020/12/09	4	15.31	5	15.95	15.35	-1	11,550	-0.01%
2020/12/08	21	15.94	15	15.56	15.80	6	11,360	0.05%
2020/12/07	35.3	15.44	22	15.28	16.00	13.3	11,045	0.12%
2020/12/04	4	15.46	0	0.00	15.50	4	10,384	0.04%
2020/12/03	8	15.25	17	15.38	15.15	-9	10,014	-0.09%
2020/12/02	17	14.39	15	14.47	14.60	2	9,500	0.02%
2020/12/01	18	13.86	11	13.98	14.20	7	8,759	0.08%
2020/11/30	3	12.68	1	12.85	12.95	2	8,208	0.02%
2020/11/26	11	12.65	25	12.66	12.35	-14	8,290	-0.17%
2020/11/25	6	12.33	1	12.45	12.00	5	7,863	0.06%
2020/11/24	0	0.00	3	12.02	11.90	-3	7,777	-0.04%
2020/11/23	0	0.00	5	11.87	11.90	-5	7,737	-0.06%
2020/11/20	4	11.88	1	12.05	11.85	3	7,713	0.04%
2020/11/19	2	12.05	2	11.70	11.95	0	7,714	0.00%
2020/11/18	2	11.70	0	0.00	11.50	2	7,661	0.03%
2020/11/17	3	11.75	2	11.70	11.70	1	7,784	0.01%
2020/11/12	5	11.60	0	0.00	11.40	5	7,793	0.06%
2020/11/10	2	11.90	0	0.00	11.60	2	7,638	0.03%
2020/11/09	3	12.00	0	0.00	11.95	3	7,582	0.04%
2020/11/06	0	0.00	3	12.37	12.15	-3	7,633	-0.04%
2020/11/05	5	12.45	0	0.00	12.40	5	7,524	0.07%
2020/11/04	0	0.00	16	12.35	12.15	-16	7,283	-0.22%
2020/11/03	4	12.08	4	12.31	12.05	0	7,167	0.00%
2020/11/02	3	11.60	0	0.00	11.80	3	6,852	0.04%
2020/10/30	10	12.00	5	11.95	11.70	5	6,847	0.07%
2020/10/29	5	11.60	2	11.45	11.90	3	6,819	0.04%
2020/10/28	2	11.75	34	11.99	11.55	-32	6,764	-0.47%
2020/10/27	4	11.90	6	12.06	11.85	-2	6,709	-0.03%
2020/10/26	11	12.08	10	12.22	11.95	1	6,669	0.01%
2020/10/23	4	11.91	5	12.07	12.00	-1	6,583	-0.02%
2020/10/22	2	11.85	0	0.00	11.95	2	6,535	0.03%
2020/10/21	6	11.94	3	12.02	12.05	3	6,496	0.05%
2020/10/20	1	12.00	0	0.00	12.20	1	6,428	0.02%
2020/10/19	8	11.69	18	11.91	12.25	-10	6,340	-0.16%
2020/10/16	20	12.27	26	12.38	11.50	-6	6,182	-0.10%
2020/10/15	25	12.40	2	12.40	12.40	23	5,884	0.39%
2020/10/14	2	11.03	0	0.00	11.30	2	5,207	0.04%
2020/09/29	5.1	10.00	0	0.00	10.05	5.1	5,539	0.09%
2020/09/24	5	10.05	15.1	10.00	9.90	-10.1	5,572	-0.18%
2020/09/23	10	11.23	2	11.15	10.50	8	5,481	0.15%
2020/09/22	30	12.00	5	11.75	11.50	25	5,275	0.47%
2020/09/21	3	11.53	22.2	11.69	12.00	-19.2	4,595	-0.42%
2020/09/18	5	10.80	2	10.75	10.95	3	4,053	0.07%
2020/09/17	0	0.00	5	10.60	10.50	-5	3,951	-0.13%
2020/09/15	0	0.00	2	10.25	10.15	-2	3,766	-0.05%
2020/09/09	0	0.00	4	10.09	10.15	-4	3,622	-0.11%
2020/09/07	5	10.30	0	0.00	10.15	5	3,584	0.14%
2020/09/03	0	0.00	2	10.30	10.10	-2	3,464	-0.06%
2020/09/02	2	10.20	0	0.00	10.05	2	3,440	0.06%
2020/09/01	22	10.09	19	10.20	10.35	3	3,458	0.09%
2020/08/31	9	9.60	29	9.68	9.74	-20	3,241	-0.62%
2020/08/28	25	9.67	5	9.61	9.61	20	3,232	0.62%
2020/08/25	0	0.00	1	9.92	9.68	-1	3,253	-0.03%
2020/08/24	3	10.08	0	0.00	9.75	3	3,292	0.09%
2020/08/21	1	9.71	4	9.59	9.86	-3	3,349	-0.09%
2020/08/19	3	9.65	3	9.78	9.58	0	3,148	0.00%
2020/08/13	1	9.26	0	0.00	9.26	1	3,027	0.03%
2020/08/12	3	9.62	4	9.53	9.47	-1	2,993	-0.03%
2020/08/11	0	0.00	30	9.20	9.11	-30	2,878	-1.04%
2020/08/10	0	0.00	3	9.16	9.07	-3	2,871	-0.10%
2020/08/06	2	9.38	0	0.00	9.13	2	2,864	0.07%
2020/08/04	2	9.14	4	9.21	9.11	-2	2,843	-0.07%
2020/07/30	2	8.91	0	0.00	8.96	2	2,841	0.07%
2020/07/29	0	0.00	2	8.71	8.75	-2	2,840	-0.07%
2020/07/27	0	0.00	10	8.90	8.76	-10	2,827	-0.35%
2020/07/21	2	9.78	2	10.00	9.20	0	2,765	0.00%
2020/07/14	9	9.90	31	9.72	9.51	-22	2,461	-0.89%
2020/07/13	10	9.99	5	9.81	10.00	5	2,334	0.21%
2020/07/09	2	9.43	5	9.41	9.34	-3	1,934	-0.16%
2020/07/08	4	9.30	4	9.39	9.28	0	1,897	0.00%
2020/07/07	9	9.38	4	9.45	9.26	5	1,865	0.27%
2020/07/06	0	0.00	2	9.48	9.23	-2	1,816	-0.11%
2020/07/03	5	9.48	8	9.11	9.44	-3	1,763	-0.17%
2020/07/02	2	9.35	10	9.06	9.23	-8	1,668	-0.48%
2020/07/01	22	8.84	4	8.76	9.10	18	1,598	1.13%
2020/06/30	0	0.00	4	8.30	8.63	-4	1,448	-0.28%
2020/06/19	3	8.08	0	0.00	8.03	3	1,321	0.23%
2020/06/15	3	7.70	0	0.00	7.69	3	1,361	0.22%
2020/06/12	0	0.00	1	7.69	7.80	-1	1,365	-0.07%
2020/06/10	0	0.00	10	8.14	8.26	-10	1,361	-0.73%
2020/06/09	12	8.45	0	0.00	8.19	12	1,376	0.87%
2020/06/08	13	8.31	16	8.32	8.54	-3	1,319	-0.23%
2020/06/04	3	7.83	0	0.00	7.75	3	1,207	0.25%
2020/06/02	0	0.00	4	7.59	7.75	-4	1,177	-0.34%
2020/05/29	4	7.62	0	0.00	7.50	4	1,105	0.36%
2020/05/28	3	7.49	3	7.62	7.86	0	1,033	0.00%
2020/05/26	0	0.00	2	6.98	6.95	-2	866	-0.23%
2020/05/25	2	6.88	0	0.00	6.84	2	867	0.23%
2020/05/21	0	0.00	2	7.15	7.06	-2	855	-0.23%
2020/05/20	2	7.06	0	0.00	7.04	2	847	0.24%
2020/04/30	2	7.30	2	7.38	7.35	0	746	0.00%
2020/04/24	0	0.00	4	6.63	6.57	-4	736	-0.54%
2020/04/23	4	6.52	2	6.70	6.56	2	742	0.27%
2020/04/22	0	0.00	2	6.53	6.53	-2	747	-0.27%
2020/04/21	4	6.52	0	0.00	6.44	4	792	0.50%
2020/04/16	4	6.82	4	6.90	7.12	0	792	0.00%
2020/04/15	0	0.00	4	6.65	6.96	-4	783	-0.51%
2020/04/09	4	6.46	0	0.00	6.37	4	832	0.48%
2020/04/08	0	0.00	10	6.28	6.36	-10	828	-1.21%
2020/04/07	4	6.12	2	6.20	6.16	2	829	0.24%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/18	5	5.69	1	5.80	5.59	4	983	0.40%
2020/03/17	3	5.80	3	5.68	5.68	0	985	0.00%
2020/03/10	3	7.60	0	0.00	7.85	3	1,055	0.28%
2020/03/06	3	8.25	0	0.00	8.22	3	1,079	0.28%
2020/03/05	0	0.00	2	8.43	8.33	-2	1,091	-0.18%
2020/03/04	3	8.21	3	8.28	8.22	0	1,106	0.00%
2020/03/03	3	8.22	2	8.29	8.21	1	1,205	0.08%
2020/02/10	1	8.54	0	0.00	8.49	1	1,332	0.08%
2020/02/07	3	8.61	0	0.00	8.61	3	1,333	0.22%
2020/01/30	3	9.07	0	0.00	8.83	3	1,283	0.23%
2020/01/13	3	9.41	0	0.00	9.40	3	1,205	0.25%
2020/01/07	3	9.57	0	0.00	9.57	3	1,156	0.26%
2019/12/27	0	0.00	2	10.40	10.20	-2	1,078	-0.19%
2019/12/24	0	0.00	2	10.25	10.20	-2	1,038	-0.19%
2019/12/23	7	10.34	0	0.00	10.10	7	994	0.70%
2019/12/20	0	0.00	9	10.15	10.15	-9	935	-0.96%
2019/12/19	2	9.92	0	0.00	9.90	2	890	0.22%
2019/12/12	0	0.00	1	10.00	9.88	-1	890	-0.11%
2019/12/06	1	9.91	0	0.00	9.88	1	843	0.12%
2019/12/05	57	10.03	50	10.10	9.98	7	820	0.85%
2019/12/04	0	0.00	3	9.80	9.92	-3	719	-0.42%
2019/11/28	3	9.67	3	9.77	9.65	0	654	0.00%
2019/11/27	3	9.64	0	0.00	9.65	3	559	0.54%
2019/11/26	0	0.00	3	9.18	9.46	-3	516	-0.58%
2019/11/21	1	8.95	0	0.00	8.95	1	460	0.22%
2019/11/18	3	9.11	0	0.00	9.08	3	470	0.64%
2019/11/15	0	0.00	3	9.04	9.04	-3	489	-0.61%
2019/11/13	3	8.98	0	0.00	8.89	3	495	0.61%
2019/11/12	0	0.00	3	8.67	8.97	-3	493	-0.61%
2019/11/11	3	8.55	0	0.00	8.47	3	480	0.62%
2019/11/07	0	0.00	6	8.82	8.83	-6	484	-1.24%
2019/11/01	3	8.63	0	0.00	8.65	3	497	0.60%
2019/10/30	3	8.76	0	0.00	8.80	3	508	0.59%
2019/10/21	1	8.79	0	0.00	8.79	1	523	0.19%
2019/10/04	0	0.00	2	8.57	8.65	-2	530	-0.38%
2019/10/03	2	8.54	3	8.49	8.58	-1	532	-0.19%
2019/09/24	3	9.06	0	0.00	9.05	3	535	0.56%
2019/09/20	3	9.23	0	0.00	9.14	3	525	0.57%
2019/09/19	0	0.00	13	9.12	9.22	-13	513	-2.53%
2019/09/17	3	8.99	2	9.05	8.97	1	495	0.20%
2019/09/12	3	8.98	0	0.00	8.95	3	509	0.59%
2019/09/10	3	9.01	3	9.13	9.00	0	511	0.00%
2019/09/09	3	9.01	0	0.00	9.03	3	505	0.59%
2019/09/06	3	9.04	0	0.00	9.01	3	505	0.59%
2019/09/05	3	9.01	0	0.00	9.03	3	504	0.60%
2019/09/04	0	0.00	5	8.95	8.99	-5	510	-0.98%
2019/08/30	0	0.00	8	9.00	8.87	-8	510	-1.57%
2019/08/29	6	8.88	2	8.95	8.84	4	508	0.79%
2019/08/28	6	8.86	3	9.00	8.88	3	508	0.59%
2019/08/27	3	8.83	3	8.90	8.81	0	517	0.00%
2019/08/26	3	8.78	0	0.00	8.74	3	518	0.58%
2019/08/23	5	8.97	2	9.00	9.03	3	522	0.57%
2019/08/22	0	0.00	7	8.95	8.90	-7	516	-1.36%
2019/08/21	0	0.00	8	8.90	8.92	-8	515	-1.55%
2019/08/20	8	8.90	12	8.94	8.87	-4	514	-0.78%
2019/08/19	9	8.54	9	8.47	8.71	0	493	0.00%
2019/08/16	7	8.25	9	8.16	8.25	-2	485	-0.41%
2019/08/15	1	7.95	4	7.96	7.95	-3	473	-0.63%
2019/08/14	4	8.04	4	8.17	8.05	0	474	0.00%
2019/08/13	5	8.02	0	0.00	8.02	5	476	1.05%
2019/08/12	0	0.00	2	8.25	8.21	-2	474	-0.42%
2019/08/08	2	8.21	2	8.26	8.20	0	480	0.00%
2019/08/07	3	8.25	1	8.29	8.19	2	482	0.41%
2019/08/05	3	8.45	0	0.00	8.40	3	501	0.60%
2019/08/02	3	8.65	0	0.00	8.62	3	505	0.59%
2019/08/01	6	8.76	10	8.72	8.80	-4	514	-0.78%
2019/07/26	4	9.12	4	9.16	9.13	0	508	0.00%
2019/07/23	3	9.11	2	9.14	9.03	1	523	0.19%
2019/07/19	3	9.04	0	0.00	9.06	3	527	0.57%
2019/07/15	3	9.15	0	0.00	9.12	3	551	0.54%
2019/07/12	3	9.26	3	9.31	9.22	0	565	0.00%
2019/07/09	3	9.24	0	0.00	9.19	3	637	0.47%
2019/07/05	3	9.30	3	9.35	9.34	0	661	0.00%
2019/07/04	3	9.33	3	9.38	9.35	0	676	0.00%
2019/06/28	6	9.30	0	0.00	9.31	6	711	0.84%
2019/06/25	3	9.51	0	0.00	9.28	3	745	0.40%
2019/06/24	6	9.38	3	9.42	9.47	3	744	0.40%
2019/06/21	0	0.00	3	9.39	9.42	-3	746	-0.40%
2019/06/20	3	9.19	0	0.00	9.22	3	759	0.40%
2019/06/19	0	0.00	2	9.11	9.06	-2	765	-0.26%
2019/06/18	0	0.00	3	9.07	9.02	-3	775	-0.39%
2019/06/17	0	0.00	2	9.10	9.04	-2	795	-0.25%
2019/06/14	3	9.02	3	9.09	9.02	0	813	0.00%
2019/06/13	3	9.01	0	0.00	9.01	3	864	0.35%
2019/06/12	0	0.00	6	9.12	9.07	-6	1,086	-0.55%
2019/06/10	0	0.00	3	8.99	8.99	-3	1,149	-0.26%
2019/06/05	3	9.00	0	0.00	9.01	3	1,345	0.22%
2019/06/04	1	8.99	0	0.00	9.01	1	1,413	0.07%
2019/06/03	6	9.05	0	0.00	9.00	6	1,439	0.42%
2019/05/31	6	9.21	3	9.32	9.28	3	1,480	0.20%
2019/05/30	0	0.00	5	9.16	9.19	-5	1,586	-0.32%
2019/05/29	3	8.97	6	9.07	9.06	-3	1,711	-0.18%
2019/05/28	0	0.00	3	9.06	9.06	-3	1,718	-0.17%
2019/05/27	0	0.00	3	9.03	9.01	-3	1,730	-0.17%
2019/05/24	3	8.97	1	9.07	8.93	2	1,759	0.11%
2019/05/23	3	9.07	0	0.00	8.93	3	1,785	0.17%
2019/05/22	0	0.00	3	9.25	9.16	-3	1,791	-0.17%
2019/05/21	0	0.00	6	9.00	9.01	-6	1,801	-0.33%
2019/05/16	8	9.13	0	0.00	9.05	8	1,859	0.43%
2019/05/15	0	0.00	6	9.34	9.36	-6	1,860	-0.32%
2019/05/14	3	9.11	3	9.17	9.24	0	1,864	0.00%
2019/05/13	9	9.54	5	9.54	9.40	4	1,860	0.21%
2019/05/09	3	10.05	0	0.00	9.82	3	1,845	0.16%
2019/05/08	6	9.98	6	10.10	10.10	0	1,834	0.00%
2019/05/07	0	0.00	5	10.17	10.15	-5	1,835	-0.27%
2019/05/06	3	10.05	0	0.00	10.05	3	1,866	0.16%
2019/05/03	0	0.00	2	10.25	10.25	-2	1,870	-0.11%
2019/05/02	3	10.25	0	0.00	10.25	3	1,870	0.16%
2019/04/30	0	0.00	3	10.30	10.25	-3	1,870	-0.16%
2019/04/29	9	10.23	0	0.00	10.15	9	1,868	0.48%
2019/04/25	2	10.60	0	0.00	10.60	2	1,879	0.11%
2019/04/24	3	10.60	0	0.00	10.50	3	1,876	0.16%
2019/04/23	3	10.60	0	0.00	10.60	3	1,874	0.16%
2019/04/22	5	10.80	8	10.81	10.75	-3	1,879	-0.16%
2019/04/19	0	0.00	3	10.70	10.70	-3	1,946	-0.15%
2019/04/18	3	10.60	0	0.00	10.55	3	1,948	0.15%
2019/04/17	8	10.95	0	0.00	10.90	8	1,936	0.41%
2019/04/16	3	10.80	9	10.98	11.05	-6	1,916	-0.31%
2019/04/15	0	0.00	6	10.73	10.75	-6	1,877	-0.32%
2019/04/12	3	10.65	6	10.78	10.55	-3	1,875	-0.16%
2019/04/11	3	10.65	4	10.75	10.70	-1	1,867	-0.05%
2019/04/10	1	10.60	6	10.63	10.70	-5	1,860	-0.27%
2019/04/09	3	10.50	0	0.00	10.50	3	1,859	0.16%
2019/04/08	0	0.00	3	10.65	10.60	-3	1,860	-0.16%
2019/04/03	0	0.00	6	10.50	10.60	-6	1,847	-0.32%
2019/04/01	3	10.35	0	0.00	10.35	3	1,846	0.16%
2019/03/29	0	0.00	3	10.50	10.45	-3	1,864	-0.16%
2019/03/28	3	10.35	0	0.00	10.35	3	1,871	0.16%
2019/03/27	3	10.45	0	0.00	10.50	3	1,882	0.16%
2019/03/26	0	0.00	3	10.60	10.55	-3	1,882	-0.16%
2019/03/25	3	10.45	1	10.45	10.45	2	1,913	0.10%
2019/03/22	10	10.85	2	10.95	10.75	8	2,028	0.39%
2019/03/21	4	10.85	1	10.90	10.90	3	2,021	0.15%
2019/03/20	6	10.83	0	0.00	10.85	6	2,014	0.30%
2019/03/19	3	10.90	0	0.00	10.85	3	2,024	0.15%
2019/03/18	3	10.90	0	0.00	10.90	3	2,071	0.14%
2019/03/15	5	11.25	3	11.05	11.05	2	2,071	0.10%
2019/03/11	0	0.00	2	11.95	11.85	-2	1,734	-0.12%
2019/03/08	0	0.00	1	11.85	12.00	-1	1,706	-0.06%
2019/03/06	0	0.00	2	11.25	11.45	-2	1,629	-0.12%
2019/03/05	6	11.45	2	11.60	11.30	4	1,589	0.25%
2019/03/04	0	0.00	6	11.33	11.25	-6	1,493	-0.40%
2019/02/25	0	0.00	5	10.91	10.85	-5	1,429	-0.35%
2019/02/21	3	10.50	3	10.60	10.60	0	1,376	0.00%
2019/02/14	0	0.00	5	10.34	10.35	-5	1,313	-0.38%
2019/02/13	0	0.00	6	10.30	10.25	-6	1,317	-0.46%
2019/02/11	3	10.05	0	0.00	10.05	3	1,299	0.23%
2019/01/30	3	10.15	0	0.00	10.05	3	1,296	0.23%
2019/01/28	0	10.30	0	0.00	10.20	0	1,295	0.00%
2019/01/25	0	0.00	2	10.25	10.30	-2	1,292	-0.15%
2019/01/24	3	10.15	2	10.25	10.10	1	1,268	0.08%
2019/01/22	3	10.15	0	0.00	10.15	3	1,267	0.24%
2019/01/21	3	10.30	0	0.00	10.25	3	1,274	0.24%
2019/01/18	0	0.00	3	10.40	10.30	-3	1,281	-0.23%
2019/01/17	3	10.25	0	0.00	10.25	3	1,286	0.23%
2019/01/15	0	0.00	2	10.33	10.25	-2	1,282	-0.16%
2018/12/28	0	0.00	2	10.65	10.65	-2	1,260	-0.16%
2018/12/25	0	0.00	24	10.30	10.25	-24	1,275	-1.88%
2018/12/19	2	10.50	0	0.00	10.55	2	1,202	0.17%
2018/12/17	21	10.81	20	10.85	11.10	1	1,163	0.09%
2018/12/13	1	10.65	0	0.00	10.50	1	1,022	0.10%
2018/12/11	23	10.77	28	10.63	10.60	-5	988	-0.51%
2018/12/10	25	10.26	0	0.00	10.40	25	934	2.67%
2018/12/06	3	10.25	51	10.69	10.10	-48	882	-5.44%
2018/12/05	61	10.40	10	10.30	11.05	51	858	5.94%
2018/12/03	1	10.10	1	10.05	10.10	0	850	0.00%
2018/11/30	0	0.00	3	9.95	9.95	-3	831	-0.36%
2018/11/29	3	9.92	3	9.98	9.81	0	848	0.00%
2018/11/28	3	9.88	0	0.00	9.88	3	843	0.36%
2018/11/22	30	9.62	30	9.72	9.58	0	836	0.00%
2018/11/15	0	0.00	4	8.52	8.55	-4	863	-0.46%
2018/11/13	1	8.31	0	0.00	8.33	1	889	0.11%
2018/11/12	3	8.51	3	8.60	8.46	0	912	0.00%
2018/11/09	3	8.51	0	0.00	8.51	3	917	0.33%
2018/11/07	0	0.00	6	8.47	8.57	-6	943	-0.64%
2018/11/06	3	8.36	3	8.51	8.33	0	974	0.00%
2018/11/05	3	8.41	0	0.00	8.43	3	1,002	0.30%
2018/11/02	0	0.00	3	8.58	8.54	-3	1,047	-0.29%
2018/11/01	0	0.00	6	8.41	8.43	-6	1,051	-0.57%
2018/10/31	0	0.00	3	8.23	8.22	-3	1,041	-0.29%
2018/10/30	9	8.01	6	8.09	8.05	3	1,041	0.29%
2018/10/29	0	0.00	9	7.98	8.03	-9	1,038	-0.87%
2018/10/26	3	7.83	6	7.90	7.85	-3	1,032	-0.29%
2018/10/25	3	7.81	0	0.00	7.77	3	1,033	0.29%
2018/10/23	6	8.59	3	8.69	8.55	3	1,008	0.30%
2018/10/22	0	0.00	6	8.65	8.68	-6	1,013	-0.59%
2018/10/19	3	8.36	3	8.46	8.48	0	1,019	0.00%
2018/10/18	3	8.67	8	8.68	8.67	-5	1,015	-0.49%
2018/10/17	3	8.66	3	8.74	8.69	0	1,019	0.00%
2018/10/16	6	8.61	6	8.64	8.61	0	1,019	0.00%
2018/10/12	6	8.41	8	8.43	8.51	-2	1,034	-0.19%
2018/10/09	3	9.65	1	9.74	9.60	2	972	0.21%
2018/10/08	0	0.00	4	9.90	9.89	-4	960	-0.42%
2018/10/05	3	10.00	0	0.00	9.89	3	965	0.31%
2018/10/04	3	10.25	0	0.00	10.20	3	941	0.32%
2018/10/03	9	10.45	6	10.55	10.40	3	933	0.32%
2018/10/02	6	10.48	3	10.65	10.40	3	931	0.32%
2018/10/01	6	10.48	9	10.52	10.50	-3	942	-0.32%
2018/09/28	7	10.41	9	10.43	10.45	-2	949	-0.21%
2018/09/27	6	10.39	6	10.48	10.35	0	954	0.00%
2018/09/26	3	10.25	6	10.35	10.35	-3	959	-0.31%
2018/09/21	7	10.24	6	10.34	10.25	1	976	0.10%
2018/09/20	6	10.30	3	10.50	10.25	3	974	0.31%
2018/09/19	6	10.38	6	10.50	10.40	0	979	0.00%
2018/09/18	3	10.40	0	0.00	10.35	3	978	0.31%
2018/09/14	3	10.50	3	10.60	10.60	0	1,057	0.00%
2018/09/13	9	10.48	9	10.47	10.45	0	1,054	0.00%
2018/09/12	3	10.25	3	10.35	10.35	0	1,055	0.00%
2018/09/11	4	10.44	9	10.23	10.40	-5	1,070	-0.47%
2018/09/07	3	10.60	0	0.00	10.35	3	1,112	0.27%
2018/09/06	0	0.00	3	10.80	10.75	-3	1,110	-0.27%
2018/09/05	15	10.80	8	10.98	10.70	7	1,182	0.59%
2018/09/04	6	11.05	3	11.15	11.05	3	1,180	0.25%
2018/09/03	3	11.25	3	11.35	11.15	0	1,260	0.00%
2018/08/30	3	11.30	3	11.40	11.20	0	1,507	0.00%
2018/08/29	0	0.00	3	11.30	11.25	-3	1,523	-0.20%
2018/08/28	3	11.25	3	11.35	11.20	0	1,526	0.00%
2018/08/27	6	11.30	1	11.25	11.20	5	1,549	0.32%
2018/08/24	6	11.53	1	11.50	11.50	5	1,574	0.32%
2018/08/23	0	0.00	6	11.65	11.70	-6	1,561	-0.38%
2018/08/22	12	11.31	6	11.38	11.30	6	1,510	0.40%
2018/08/21	8	11.33	0	0.00	11.40	8	1,502	0.53%
2018/08/20	0	0.00	3	11.30	11.30	-3	1,537	-0.20%
2018/08/17	3	11.25	0	0.00	11.15	3	1,529	0.20%
2018/08/15	0	0.00	22	10.91	11.05	-22	1,490	-1.48%
2018/08/14	6	10.58	13	10.67	10.65	-7	1,472	-0.48%
2018/08/13	3	10.85	0	0.00	10.50	3	1,501	0.20%
2018/08/10	6	11.28	0	0.00	11.10	6	1,486	0.40%
2018/08/09	3	11.18	5	11.15	11.30	-2	1,473	-0.14%
2018/08/08	3	10.80	3	10.90	10.80	0	1,477	0.00%
2018/08/06	6	10.70	6	10.83	10.70	0	1,531	0.00%
2018/08/03	6	10.68	6	10.78	10.70	0	1,535	0.00%
2018/08/02	3	10.85	0	0.00	10.75	3	1,549	0.19%
2018/08/01	0	0.00	9	10.77	10.80	-9	1,548	-0.58%
2018/07/31	6	10.68	3	10.75	10.60	3	1,547	0.19%
2018/07/30	6	10.75	6	10.83	10.65	0	1,546	0.00%
2018/07/27	9	10.67	6	10.78	10.65	3	1,550	0.19%
2018/07/26	3	10.65	6	10.70	10.65	-3	1,549	-0.19%
2018/07/25	3	10.50	0	0.00	10.55	3	1,545	0.19%
2018/07/23	3	10.75	0	0.00	10.65	3	1,576	0.19%
2018/07/20	0	0.00	3	11.05	10.90	-3	1,578	-0.19%
2018/07/19	9	10.60	12	10.71	10.65	-3	1,565	-0.19%
2018/07/18	6	10.55	6	10.60	10.60	0	1,580	0.00%
2018/07/17	3	10.55	3	10.65	10.40	0	1,582	0.00%
2018/07/16	4	10.55	0.3	10.55	10.55	3.7	1,586	0.23%
2018/07/13	3	10.55	3	10.65	10.70	0	1,588	0.00%
2018/07/10	2	10.45	9	10.43	10.45	-7	1,629	-0.43%
2018/07/06	3	10.00	3	10.05	10.20	0	1,643	0.00%
2018/07/03	19	11.02	6	11.13	10.70	13	1,726	0.75%
2018/06/29	3	11.15	3	11.20	11.15	0	1,752	0.00%
2018/06/28	13	11.20	3	11.30	11.05	10	1,750	0.57%
2018/06/27	3	11.15	0	0.00	11.15	3	1,746	0.17%
2018/06/25	18	11.37	22	11.41	11.50	-4	1,741	-0.23%
2018/06/21	3	11.05	3	11.15	11.05	0	1,707	0.00%
2018/06/20	3	11.05	0	0.00	11.00	3	1,721	0.17%
2018/06/19	3	11.40	4	11.60	11.20	-1	1,721	-0.06%
2018/06/14	4	11.50	0	0.00	11.50	4	1,695	0.24%
2018/06/13	0	0.00	4	11.69	11.55	-4	1,709	-0.23%
2018/06/12	6	11.53	5	11.58	11.55	1	1,636	0.06%
2018/06/11	6	11.40	6	11.55	11.45	0	1,621	0.00%
2018/06/08	9	11.57	0	0.00	11.45	9	1,541	0.58%
2018/06/07	40	11.09	43	11.48	11.75	-3	1,481	-0.20%
2018/06/06	6	10.70	9	10.72	10.70	-3	1,304	-0.23%
2018/06/05	3	10.50	6	10.58	10.45	-3	1,300	-0.23%
2018/06/04	15	10.66	9	10.75	10.55	6	1,357	0.44%
2018/06/01	3	10.70	10	10.24	10.60	-7	1,363	-0.51%
2018/05/31	10	10.09	7	10.15	10.05	3	1,325	0.23%
2018/05/30	8	10.08	5	10.18	10.05	3	1,328	0.23%
2018/05/29	7	10.19	6	10.25	10.25	1	1,324	0.08%
2018/05/28	6	10.15	9	10.25	10.20	-3	1,324	-0.23%
2018/05/25	9	10.00	9	10.05	10.00	0	1,311	0.00%
2018/05/24	0	0.00	3	10.00	10.00	-3	1,362	-0.22%
2018/05/23	6	9.96	6	10.03	9.93	0	1,399	0.00%
2018/05/22	6	10.03	0	0.00	10.00	6	1,403	0.43%
2018/05/21	12	10.04	18	10.13	10.15	-6	1,408	-0.43%
2018/05/18	9	10.07	9	10.08	10.05	0	1,400	0.00%
2018/05/17	0	0.00	6	9.82	9.92	-6	1,404	-0.43%
2018/05/16	15	10.04	9	10.20	9.60	6	1,411	0.42%
2018/05/15	9	10.20	12	10.24	10.10	-3	1,384	-0.22%
2018/05/14	6	10.38	3	10.45	10.10	3	1,446	0.21%
2018/05/11	6	10.88	3	11.00	10.75	3	1,416	0.21%
2018/05/10	12	10.91	15	10.97	10.90	-3	1,416	-0.21%
2018/05/09	12	10.76	9	10.82	10.75	3	1,406	0.21%
2018/05/08	3	10.85	6	10.83	10.85	-3	1,411	-0.21%
2018/05/07	3	10.70	2	10.80	10.70	1	1,440	0.07%
2018/05/04	8	10.74	9	10.83	10.70	-1	1,455	-0.07%
2018/05/03	3	10.70	3	10.80	10.65	0	1,463	0.00%
2018/05/02	3	10.75	0	0.00	10.80	3	1,471	0.20%
2018/04/30	0	0.00	3	10.80	10.85	-3	1,481	-0.20%
2018/04/27	3	10.65	3	10.80	10.65	0	1,468	0.00%
2018/04/26	4	10.79	0	0.00	10.60	4	1,500	0.27%
2018/04/25	0	0.00	6	10.80	11.00	-6	1,522	-0.39%
2018/04/24	8	10.76	3	10.80	10.70	5	1,547	0.32%
2018/04/16	3	11.75	0	0.00	11.60	3	1,633	0.18%
2018/04/13	3	11.85	2	11.95	11.95	1	1,650	0.06%
2018/04/12	2	12.05	2	12.35	12.00	0	1,740	0.00%
2018/04/11	2	12.25	2	12.45	12.20	0	1,777	0.00%
2018/04/10	2	12.10	0	0.00	12.00	2	1,840	0.11%
2018/04/09	0	0.00	5	12.01	12.00	-5	1,872	-0.27%
2018/04/02	3	11.95	3	12.05	11.85	0	1,932	0.00%
2018/03/30	0	11.75	0	0.00	11.70	0	1,977	0.00%
2018/03/29	0	0.00	1	11.85	11.70	-1	2,057	-0.05%
2018/03/27	5	11.88	6	12.00	11.90	-1	2,196	-0.05%
2018/03/26	0	0.00	2	11.80	11.75	-2	2,578	-0.08%
2018/03/23	3	11.40	3	11.65	11.65	0	2,675	0.00%
2018/03/22	3	11.85	0	0.00	11.85	3	2,722	0.11%
2018/03/21	3	12.15	0	0.00	12.00	3	2,885	0.10%
2018/03/19	2	12.55	0	0.00	12.30	2	3,171	0.06%
2018/03/16	0	0.00	1	12.85	12.70	-1	3,272	-0.03%
2018/03/14	0	0.00	2	12.83	12.80	-2	3,301	-0.06%
2018/03/13	1	12.75	2	12.83	12.75	-1	3,328	-0.03%
2018/03/12	2	12.70	1	12.70	12.70	1	3,344	0.03%
2018/03/09	2	13.20	0	0.00	12.90	2	3,342	0.06%
2018/03/08	2	12.90	3	13.05	13.10	-1	3,355	-0.03%
2018/03/07	0	0.00	3	12.88	12.75	-3	3,312	-0.09%
2018/03/05	2	12.70	0	0.00	12.65	2	3,683	0.05%
2018/02/27	2	13.10	0	0.00	12.90	2	3,731	0.05%
2018/02/26	1	12.75	3	13.15	13.25	-2	3,706	-0.05%
2018/02/23	2	12.85	0	0.00	12.80	2	3,688	0.05%
2018/02/22	0	0.00	3	12.42	12.45	-3	3,667	-0.08%
2018/02/21	2	12.25	2	12.35	12.30	0	3,674	0.00%
2018/02/12	0	0.00	2	12.00	12.05	-2	3,707	-0.05%
2018/02/09	0	0.00	2	11.50	11.60	-2	3,697	-0.05%
2018/02/08	2	12.05	2	12.15	12.05	0	3,688	0.00%
2018/02/07	2	12.05	2	12.18	12.00	0	3,672	0.00%
2018/02/06	2	12.35	0	0.00	11.85	2	3,663	0.05%
2018/02/05	2	12.85	2	13.00	13.00	0	3,609	0.00%
2018/01/30	0	0.00	2	13.18	13.20	-2	3,786	-0.05%
2018/01/19	6	13.57	6	13.62	13.50	0	3,934	0.00%
2018/01/16	2	13.60	0	0.00	13.60	2	3,926	0.05%
2018/01/15	3	13.60	30	13.60	13.55	-27	3,962	-0.68%
2018/01/11	0	0.00	2	13.63	13.60	-2	3,957	-0.05%
2018/01/09	2	13.60	0	0.00	13.60	2	4,228	0.05%
2018/01/08	5	13.95	52.2	13.72	13.75	-47.2	4,234	-1.11%
2018/01/05	2	14.40	1	14.60	14.45	1	4,151	0.02%
2018/01/04	2	14.45	3	14.50	14.60	-1	4,111	-0.02%
2018/01/03	0	0.00	1	14.25	14.10	-1	4,052	-0.02%
2018/01/02	32	14.34	1	14.15	14.25	31	4,014	0.77%