瀚宇博 (5469)-群益金鼎-彰化券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
1,733張
產業
上市電子零組件類股
586人加入追蹤

立即追蹤
本地時間:13:30

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

瀚宇博 (5469)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/08	2	54.90	1	55.40	55.50	1	6,077	0.02%
2024/05/07	2	54.50	0	0.00	54.70	2	6,135	0.03%
2024/05/03	6	55.10	1	54.30	54.30	5	6,448	0.08%
2024/05/02	5.2	55.10	0	0.00	54.90	5.2	6,426	0.08%
2024/04/30	1	56.30	1	56.10	56.10	0	6,464	0.00%
2024/04/29	1	56.00	1	56.70	56.70	0	6,448	0.00%
2024/04/26	1	55.70	1	55.20	55.20	0	6,445	0.00%
2024/04/19	5	55.00	5	56.20	55.70	0	6,440	0.00%
2024/04/17	1	56.60	0	0.00	56.60	1	6,406	0.02%
2024/04/16	10	56.55	5	57.50	56.70	5	6,398	0.08%
2024/04/12	0	0.00	0.2	59.10	58.90	-0.2	6,323	0.00%
2024/04/11	2	58.75	0	0.00	59.50	2	6,319	0.03%
2024/04/10	0	0.00	0.3	60.60	60.20	-0.3	6,284	0.00%
2024/04/09	31	60.95	10	60.70	60.70	21	6,302	0.33%
2024/04/08	2	60.80	5	61.36	62.00	-3	6,278	-0.05%
2024/04/03	2	60.80	2	61.10	61.30	0	6,339	0.00%
2024/04/02	1	61.00	2	61.45	61.20	-1	6,315	-0.02%
2024/04/01	2.3	61.26	2	61.70	61.00	0.3	6,277	0.00%
2024/03/29	93	62.11	95.1	62.17	60.80	-2.1	6,201	-0.03%
2024/03/28	32.2	64.80	61.2	64.80	63.20	-29	5,938	-0.49%
2024/03/27	0.1	62.10	5	64.10	63.60	-4.9	5,614	-0.09%
2024/03/26	5	61.50	3	62.00	60.90	2	5,491	0.04%
2024/03/25	0	62.70	0	0.00	62.50	0	5,434	0.00%
2024/03/22	17.8	63.84	1	65.60	62.40	16.8	5,361	0.31%
2024/03/21	9	66.67	22.1	67.23	67.00	-13.1	5,175	-0.25%
2024/03/20	0.8	61.80	43	62.75	64.90	-42.3	4,423	-0.96%
2024/03/19	0.1	58.80	1	58.10	59.00	-0.9	4,056	-0.02%
2024/03/18	2	56.25	0	0.00	56.50	2	3,911	0.05%
2024/03/15	1.4	55.96	2	56.25	55.70	-0.6	3,869	-0.02%
2024/03/14	2.3	55.46	1	55.20	55.20	1.3	3,855	0.03%
2024/03/12	3.1	54.16	2	54.25	55.00	1.1	3,920	0.03%
2024/03/11	2	53.55	0	0.00	53.30	2	3,909	0.05%
2024/03/08	5	55.50	11	55.50	54.90	-6	3,921	-0.15%
2024/03/07	0	0.00	1	57.50	57.40	-1	4,168	-0.02%
2024/03/06	1	58.40	1	58.20	58.30	0	4,347	0.00%
2024/03/05	0.1	58.00	0	0.00	58.30	0.1	4,428	0.00%
2024/03/04	0	0.00	0.5	57.90	57.80	-0.5	4,425	-0.01%
2024/03/01	2.1	57.74	0	0.00	57.50	2.1	4,423	0.05%
2024/02/29	21	56.86	0	0.00	56.60	21	4,403	0.48%
2024/02/27	10.1	57.40	1.2	57.50	57.20	8.8	4,392	0.20%
2024/02/26	0.1	58.30	3	58.00	57.80	-2.9	4,359	-0.07%
2024/02/23	9	59.40	1	59.69	58.40	8	4,341	0.18%
2024/02/21	1.2	61.71	1	62.10	62.10	0.2	4,307	0.01%
2024/02/20	3	62.90	5.1	62.90	62.50	-2.1	4,307	-0.05%
2024/02/19	1.2	61.78	5	61.80	62.00	-3.8	4,259	-0.09%
2024/02/16	7	61.69	3	61.93	61.50	4	4,232	0.09%
2024/02/15	3	59.17	4.2	59.46	60.00	-1.1	4,144	-0.03%
2024/02/05	3.2	58.02	10	58.20	58.60	-6.8	4,096	-0.17%
2024/02/02	0.1	57.60	5	57.84	58.40	-4.9	4,061	-0.12%
2024/02/01	1	57.50	3	57.50	57.50	-2	4,019	-0.05%
2024/01/31	1	57.00	0	0.00	57.00	1	4,006	0.02%
2024/01/30	23.2	56.87	0	0.00	56.70	23.2	4,010	0.58%
2024/01/29	10.2	57.77	5	57.80	57.80	5.2	3,956	0.13%
2024/01/26	12	56.28	39	57.00	57.00	-27	3,827	-0.71%
2024/01/25	31	54.76	2	54.60	54.60	29	3,692	0.79%
2024/01/24	22	56.15	7	55.36	55.30	15	3,832	0.39%
2024/01/23	0	0.00	2	55.00	55.30	-2	3,953	-0.05%
2024/01/22	1	54.70	3	54.90	54.70	-2	3,950	-0.05%
2024/01/19	1	54.00	1	53.80	53.80	0	3,946	0.00%
2024/01/18	2	52.95	0	0.00	53.50	2	3,970	0.05%
2024/01/17	1	54.10	3	53.60	53.60	-2	3,973	-0.05%
2024/01/16	1	53.70	1	54.00	54.90	0	3,965	0.00%
2024/01/15	1	54.50	3	54.47	54.40	-2	3,963	-0.05%
2024/01/12	1	53.30	1	53.30	53.70	0	3,976	0.00%
2024/01/11	1	53.80	0	0.00	53.90	1	3,973	0.03%
2024/01/10	6	53.83	1	54.00	54.00	5	4,002	0.12%
2024/01/09	1	54.60	0	0.00	54.60	1	4,001	0.02%
2024/01/04	0	0.00	3.1	55.77	55.80	-3.1	4,024	-0.08%
2024/01/03	6	55.00	3	56.23	55.40	3	4,078	0.07%
2024/01/02	0	0.00	2	55.10	55.40	-2	4,104	-0.05%
2023/12/29	7.1	54.98	11	55.57	55.30	-3.9	4,103	-0.10%
2023/12/28	6	54.65	0	0.00	54.20	6	4,022	0.15%
2023/12/27	12	54.12	0	0.00	54.20	12	4,021	0.30%
2023/12/26	2	53.85	0	0.00	54.20	2	4,024	0.05%
2023/12/25	7	54.43	0	0.00	54.00	7	4,015	0.17%
2023/12/22	13	54.92	0	0.00	54.50	13	4,009	0.32%
2023/12/21	1	55.30	0	0.00	54.80	1	3,997	0.03%
2023/12/20	1	55.60	5	55.90	55.60	-4	3,986	-0.10%
2023/12/19	17	56.12	2	56.45	56.00	15	3,976	0.38%
2023/12/18	5	59.88	8	57.90	57.90	-3	3,957	-0.08%
2023/12/15	6	63.38	0.1	63.90	62.80	5.9	3,906	0.15%
2023/12/12	0	0.00	0.1	61.60	61.60	-0.1	3,936	0.00%
2023/12/11	2.1	61.52	2	61.90	61.40	0.1	3,996	0.00%
2023/12/08	7	63.89	8	63.08	63.20	-1	4,038	-0.02%
2023/12/07	1	64.10	2	63.81	63.70	-1	4,058	-0.03%
2023/12/06	0	0.00	1.1	63.36	62.90	-1.1	4,065	-0.03%
2023/12/05	1	61.41	1	61.30	62.10	0	4,062	0.00%
2023/12/04	25.1	63.53	50	63.58	62.90	-24.9	4,137	-0.60%
2023/12/01	18	58.39	31.1	59.00	59.10	-13.1	4,059	-0.32%
2023/11/30	0.1	57.20	12.1	57.12	56.80	-12	4,112	-0.29%
2023/11/29	0.1	56.00	0	0.00	56.00	0.1	4,055	0.00%
2023/11/28	0	55.20	0	0.00	55.10	0	4,096	0.00%
2023/11/27	0	55.20	0	0.00	55.00	0	4,158	0.00%
2023/11/22	15	55.09	20	54.83	54.80	-5	4,270	-0.12%
2023/11/21	11	56.45	11	55.48	55.30	0	4,299	0.00%
2023/11/20	8	55.69	7	55.91	56.10	1	4,373	0.02%
2023/11/17	0	0.00	4	54.35	55.20	-4	4,361	-0.09%
2023/11/16	1	53.80	0	0.00	53.60	1	4,418	0.02%
2023/11/14	3	53.10	1	53.50	52.90	2	4,598	0.04%
2023/11/10	11	53.50	1	53.40	53.30	10	4,800	0.21%
2023/11/09	15	54.40	0	0.00	54.50	15	4,906	0.31%
2023/11/06	16	55.43	12	55.65	55.70	4	5,133	0.08%
2023/11/02	2	56.10	0	0.00	56.20	2	5,263	0.04%
2023/11/01	12	54.13	12	54.64	55.20	0	5,253	0.00%
2023/10/31	16	56.19	24.2	56.15	55.70	-8.2	5,125	-0.16%
2023/10/26	3	53.67	3	53.77	54.00	0	5,108	0.00%
2023/10/20	0	52.00	1.4	52.82	52.40	-1.4	5,386	-0.03%
2023/10/19	1	53.00	0.1	52.40	52.90	0.9	5,476	0.02%
2023/10/18	0	52.40	27	52.43	52.50	-27	5,509	-0.49%
2023/10/17	5	54.12	1	54.50	53.20	4	5,542	0.07%
2023/10/16	1	54.20	2	54.05	53.90	-1	5,743	-0.02%
2023/10/13	4	54.52	3	54.93	54.20	1	6,203	0.02%
2023/10/12	2	55.60	2	55.60	55.40	0	6,578	0.00%
2023/10/11	7	54.80	2	55.45	55.20	5	6,710	0.07%
2023/10/06	6	57.77	5	57.36	56.40	1	6,638	0.02%
2023/10/05	0	0.00	2	59.95	58.90	-2	6,601	-0.03%
2023/10/03	5	59.88	3	59.50	59.50	2	6,600	0.03%
2023/09/28	1	59.40	2	59.05	59.40	-1	6,596	-0.02%
2023/09/27	4	58.73	3	58.90	58.90	1	6,608	0.02%
2023/09/26	4	59.50	3	59.27	59.00	1	6,612	0.02%
2023/09/25	5	58.68	6	59.75	60.40	-1	6,629	-0.02%
2023/09/22	3	57.80	4	58.45	58.50	-1	6,613	-0.02%
2023/09/21	11	58.26	10	58.80	58.50	1	6,655	0.02%
2023/09/20	3	59.77	5	59.90	59.40	-2	6,790	-0.03%
2023/09/19	5	61.40	4	61.28	61.30	1	6,775	0.01%
2023/09/18	0	0.00	2	61.40	60.90	-2	6,806	-0.03%
2023/09/15	1	59.90	3	60.83	60.80	-2	6,861	-0.03%
2023/09/14	2	60.10	2.1	60.39	60.50	-0.1	6,871	0.00%
2023/09/13	2	59.20	2.2	60.02	60.10	-0.2	6,876	0.00%
2023/09/12	3.3	58.05	15	58.79	59.10	-11.7	6,857	-0.17%
2023/09/11	3	57.23	2	57.20	57.20	1	6,784	0.01%
2023/09/08	3	59.33	2	59.90	59.30	1	6,697	0.01%
2023/09/07	12	59.43	16	59.90	59.40	-4	6,658	-0.06%
2023/09/06	8	58.50	9	58.44	58.80	-1	6,563	-0.02%
2023/09/05	4	56.98	29	57.66	57.50	-25	6,516	-0.38%
2023/09/01	1	55.40	0	0.00	54.40	1	6,286	0.02%
2023/08/31	0	0.00	1	54.80	55.20	-1	6,233	-0.02%
2023/08/30	0	0.00	2	53.85	53.90	-2	6,198	-0.03%
2023/08/29	0	0.00	1	52.50	52.70	-1	6,168	-0.02%
2023/08/28	2	52.80	0	0.00	52.60	2	6,177	0.03%
2023/08/25	2	53.80	3	53.87	54.00	-1	6,187	-0.02%
2023/08/24	6	53.77	2	52.40	53.70	4	6,151	0.07%
2023/08/23	0	0.00	2.1	54.86	54.60	-2.1	6,020	-0.04%
2023/08/22	0	0.00	3	54.60	54.80	-3	6,010	-0.05%
2023/08/21	1	54.90	3	54.70	54.70	-2	5,967	-0.03%
2023/08/18	4	53.78	3	53.20	53.30	1	5,889	0.02%
2023/08/17	0	53.30	3	54.20	54.20	-3	5,784	-0.05%
2023/08/16	0	0.00	2	52.25	52.50	-2	5,671	-0.04%
2023/08/15	0	0.00	0.1	52.20	52.20	-0.1	5,601	0.00%
2023/08/11	0	0.00	1	50.80	50.80	-1	5,473	-0.02%
2023/08/10	6	50.42	4	50.15	50.30	2	5,409	0.04%
2023/08/09	3	50.50	2	50.50	50.80	1	5,299	0.02%
2023/08/02	4	47.45	6	47.59	47.60	-2	5,135	-0.04%
2023/07/31	2	50.80	1	50.40	49.65	1	5,123	0.02%
2023/07/28	0	0.00	2	49.00	49.40	-2	5,108	-0.04%
2023/07/27	1	48.85	0	0.00	49.20	1	5,086	0.02%
2023/07/26	0	0.00	4	49.20	49.25	-4	5,055	-0.08%
2023/07/25	4	50.75	3	50.70	50.70	1	4,978	0.02%
2023/07/24	2	48.30	3.2	48.98	49.20	-1.2	4,760	-0.03%
2023/07/20	0.1	47.12	4	46.91	46.80	-3.9	4,612	-0.08%
2023/07/19	2.2	49.06	13	49.00	47.55	-10.8	4,538	-0.24%
2023/07/18	9.3	51.25	8	53.34	50.20	1.3	4,397	0.03%
2023/07/17	19.1	52.67	43.2	54.10	54.40	-24	3,923	-0.61%
2023/07/14	15	48.93	24	49.11	49.50	-9	3,526	-0.26%
2023/07/13	0	0.00	1	47.35	47.50	-1	3,369	-0.03%
2023/07/12	0	0.00	1	47.65	47.50	-1	3,355	-0.03%
2023/07/11	0	0.00	25	47.80	47.90	-25	3,335	-0.75%
2023/07/10	0	0.00	1	47.70	47.65	-1	3,338	-0.03%
2023/07/06	0.2	48.10	0	48.40	48.50	0.1	3,390	0.00%
2023/07/05	0.2	48.16	4	48.00	48.05	-3.8	3,435	-0.11%
2023/07/04	0	0.00	0	48.00	48.00	0	3,524	0.00%
2023/07/03	1	48.80	1.2	48.93	48.65	-0.2	3,480	-0.01%
2023/06/30	2	48.05	1	47.90	48.05	1	3,428	0.03%
2023/06/28	4	48.38	2	48.25	48.20	2	3,311	0.06%
2023/06/27	3	47.00	0	0.00	46.70	3	3,114	0.10%
2023/06/26	0	46.55	23	46.35	46.70	-23	3,031	-0.76%
2023/06/21	3	45.87	0	46.10	45.60	3	2,969	0.10%
2023/06/20	0	0.00	10.7	45.16	45.20	-10.7	2,867	-0.37%
2023/06/16	0	0.00	1	43.80	44.05	-1	2,707	-0.04%
2023/06/15	0	0.00	4	43.45	43.60	-4	2,629	-0.15%
2023/06/12	1	42.90	16	42.71	42.30	-15	2,541	-0.59%
2023/06/09	17.1	44.86	0	0.00	44.00	17.1	2,453	0.69%
2023/06/06	1	42.95	0	0.00	43.25	1	2,205	0.05%
2023/06/05	0	43.20	0	0.00	43.30	0	2,195	0.00%
2023/05/29	0	0.00	7	41.46	41.75	-7	2,016	-0.35%
2023/05/26	0.2	41.45	2	41.35	40.80	-1.8	1,999	-0.09%
2023/05/25	3	42.40	0	41.70	42.40	3	1,945	0.15%
2023/05/24	1	41.60	0	0.00	41.70	1	1,895	0.05%
2023/05/22	1	40.65	6.1	40.48	40.80	-5.1	1,870	-0.27%
2023/05/19	2	39.75	1	39.80	39.80	1	1,846	0.05%
2023/05/18	0	0.00	1	39.95	39.95	-1	1,843	-0.05%
2023/05/17	5	39.95	0	0.00	39.90	5	1,819	0.27%
2023/05/16	0	0.00	1	39.70	39.70	-1	1,785	-0.06%
2023/05/12	0	0.00	2	39.30	39.50	-2	1,717	-0.12%
2023/05/11	0	0.00	1	39.40	38.60	-1	1,673	-0.06%
2023/05/10	1	39.00	0	0.00	39.10	1	1,647	0.06%
2023/05/09	1	39.30	4	38.70	38.90	-3	1,611	-0.19%
2023/05/08	1	38.80	10	39.05	38.90	-9	1,586	-0.57%
2023/05/05	12	38.82	1	38.90	38.45	11	1,547	0.71%
2023/05/04	1	38.80	5	39.10	39.10	-4	1,518	-0.26%
2023/04/27	1	37.65	0	0.00	37.65	1	1,412	0.07%
2023/04/24	0.1	37.75	0	0.00	37.75	0.1	1,381	0.00%
2023/04/21	2	37.60	1	37.85	37.25	1	1,378	0.07%
2023/04/19	1	37.95	0	0.00	38.45	1	1,285	0.08%
2023/04/18	1	38.15	1	37.95	37.95	0	1,264	0.00%
2023/04/17	2	37.80	0	0.00	38.15	2	1,256	0.16%
2023/04/14	21	38.49	0	0.00	38.25	21	1,238	1.70%
2023/04/13	1	38.65	0	0.00	38.60	1	1,211	0.08%
2023/04/12	2	39.13	3	39.18	39.00	-1	1,182	-0.09%
2023/04/11	1	37.90	3	38.57	38.85	-2	1,133	-0.18%
2023/04/10	3	37.73	2	37.90	37.70	1	1,047	0.10%
2023/04/07	4	37.36	3	37.18	37.25	1	953	0.11%
2023/03/31	0	0.00	1	35.65	35.55	-1	821	-0.12%
2023/03/29	0	0.00	5	35.30	35.40	-5	810	-0.62%
2023/03/24	0	0.00	1	35.70	35.75	-1	822	-0.12%
2023/03/23	0	0.00	10	35.15	35.25	-10	800	-1.25%
2023/03/22	5	35.20	0	0.00	34.95	5	794	0.63%
2023/03/21	11	34.85	0	0.00	34.95	11	790	1.39%
2023/03/16	1	33.45	0	0.00	33.50	1	773	0.13%
2023/03/02	0	0.00	1	34.35	34.40	-1	830	-0.12%
2023/02/23	0.1	34.55	0	0.00	34.60	0.1	846	0.01%
2023/02/17	0	0.00	6	34.29	34.50	-6	892	-0.67%
2023/02/15	0	0.00	10	33.60	33.55	-10	895	-1.12%
2023/02/14	0.1	33.35	7	33.30	33.30	-6.9	906	-0.76%
2023/02/08	0.1	33.50	0	0.00	33.50	0.1	1,033	0.01%
2023/02/06	0	0.00	10	33.65	33.65	-10	1,292	-0.77%
2023/02/01	0	0.00	1	33.00	33.20	-1	1,324	-0.08%
2023/01/31	0	0.00	7	32.70	32.70	-7	1,311	-0.53%
2023/01/10	14	32.18	0	0.00	32.10	14	1,282	1.09%
2022/12/20	11	31.73	0	0.00	31.50	11	1,335	0.82%
2022/12/19	5	32.46	0	0.00	32.30	5	1,338	0.37%
2022/12/14	0	0.00	5	33.20	33.35	-5	1,316	-0.38%
2022/12/13	0	0.00	5	32.85	32.85	-5	1,308	-0.38%
2022/12/12	0	0.00	5	32.97	33.00	-5	1,302	-0.38%
2022/12/08	0	0.00	0.1	33.35	33.40	-0.1	1,302	-0.01%
2022/12/06	2	34.30	4	34.50	34.15	-2	1,304	-0.15%
2022/12/01	1	34.75	0	0.00	34.75	1	1,254	0.08%
2022/11/30	4	34.45	2	34.60	34.25	2	1,244	0.16%
2022/11/28	40	33.95	0	0.00	33.90	40	1,233	3.24%
2022/11/25	3	34.17	0	0.00	34.05	3	1,233	0.24%
2022/11/23	0	0.00	0.1	34.30	33.80	-0.1	1,226	0.00%
2022/11/17	2	34.20	0	0.00	34.80	2	1,194	0.17%
2022/11/16	1	33.95	2	34.60	34.35	-1	1,184	-0.08%
2022/11/11	1	34.00	2	33.80	33.65	-1	1,144	-0.09%
2022/11/09	1	33.70	1	33.70	33.70	0	1,136	0.00%
2022/11/07	4	33.85	0	0.00	33.55	4	1,132	0.35%
2022/11/03	0	0.00	1	33.25	33.40	-1	1,062	-0.09%
2022/11/02	2	32.83	45.1	32.26	33.05	-43.1	1,017	-4.23%
2022/11/01	0	0.00	74	29.85	31.60	-74	851	-8.69%
2022/10/31	0	0.00	1	28.70	28.75	-1	813	-0.12%
2022/10/25	1	28.10	0	0.00	28.10	1	847	0.12%
2022/10/19	1	29.00	0	0.00	28.75	1	851	0.12%
2022/10/17	8	28.08	8	28.20	28.30	0	851	0.00%
2022/10/14	0	0.00	10	28.20	28.55	-10	855	-1.17%
2022/10/13	30	28.12	0	0.00	27.40	30	858	3.50%
2022/10/11	20	29.72	0	0.00	29.00	20	840	2.38%
2022/10/05	50	29.95	0	0.00	29.80	50	837	5.97%
2022/10/04	0	0.00	5	29.35	29.60	-5	839	-0.60%
2022/09/29	17	28.83	10	28.98	28.75	7	857	0.82%
2022/09/16	0.1	32.00	6	31.72	31.20	-5.9	859	-0.69%
2022/09/15	5	32.10	0	0.00	31.95	5	860	0.58%
2022/09/14	5	31.95	5	32.00	32.00	0	873	0.00%
2022/09/13	0	0.00	1	32.70	32.60	-1	886	-0.11%
2022/09/06	1	31.45	0	0.00	31.45	1	905	0.11%
2022/08/31	0	0.00	11	32.36	32.75	-11	889	-1.24%
2022/08/22	0	0.00	10	31.95	31.85	-10	906	-1.10%
2022/08/19	10	32.10	75	32.11	32.30	-65	901	-7.21%
2022/08/18	1	31.70	20	31.90	31.70	-19	887	-2.14%
2022/08/17	0	0.00	60	31.77	31.70	-60	887	-6.76%
2022/08/16	0	0.00	8	32.10	32.05	-8	872	-0.92%
2022/08/11	0	0.00	20	30.43	30.55	-20	806	-2.48%
2022/08/08	1	31.75	0	0.00	31.80	1	789	0.13%
2022/08/05	10	31.55	10	31.90	31.90	0	764	0.00%
2022/08/02	4	32.10	0	0.00	31.90	4	769	0.52%
2022/08/01	0	0.00	10	32.50	32.50	-10	805	-1.24%
2022/07/29	20	32.41	0	0.00	32.30	20	814	2.45%
2022/07/26	0	0.00	4	32.50	32.35	-4	860	-0.46%
2022/07/22	0	0.00	10	33.25	33.15	-10	882	-1.13%
2022/07/21	5	33.10	0	0.00	33.35	5	888	0.56%
2022/07/20	11	32.77	5	32.85	32.60	6	881	0.68%
2022/07/19	3	32.48	16	32.46	32.45	-13	887	-1.46%
2022/07/18	5	32.35	10	32.40	32.45	-5	886	-0.56%
2022/07/15	6	32.05	0	0.00	32.05	6	884	0.68%
2022/07/14	0	0.00	5	31.45	31.40	-5	880	-0.57%
2022/07/08	25	31.58	0	0.00	31.40	25	887	2.82%
2022/07/07	9	30.40	9	30.75	31.00	0	899	0.00%
2022/07/06	9	30.80	10	30.85	30.15	-1	897	-0.11%
2022/07/05	10	31.19	10	30.90	31.15	0	916	0.00%
2022/07/04	0	0.00	1	30.35	30.30	-1	922	-0.11%
2022/07/01	15	30.70	0	0.00	30.00	15	941	1.59%
2022/06/27	11	33.61	7	33.61	33.65	4	931	0.43%
2022/06/24	10.2	32.85	10	33.10	33.00	0.2	934	0.02%
2022/06/23	0.1	32.20	6	32.50	32.20	-6	939	-0.63%
2022/06/22	92	33.40	7	32.57	32.10	85	929	9.15%
2022/06/21	11	33.03	1	33.15	33.40	10	921	1.08%
2022/06/20	1	33.05	1	32.55	32.55	0	919	0.00%
2022/06/13	2	35.25	1	35.10	35.10	1	907	0.11%
2022/06/02	1	37.50	1	37.70	37.20	0	962	0.00%
2022/06/01	5	37.30	6	37.24	37.05	-1	970	-0.10%
2022/05/26	1	36.70	1	36.90	36.50	0	995	0.00%
2022/05/18	0	0.00	5	36.65	36.60	-5	1,284	-0.39%
2022/05/17	0	0.00	10	36.20	36.30	-10	1,349	-0.74%
2022/05/16	0	0.00	15	35.48	35.75	-15	1,351	-1.11%
2022/05/12	0	0.00	5	34.55	33.85	-5	1,342	-0.37%
2022/05/11	55	35.09	0	0.00	34.60	55	1,320	4.17%
2022/05/10	10	34.10	10	35.01	35.25	0	1,316	0.00%
2022/05/09	16	36.10	0	0.00	35.40	16	1,311	1.22%
2022/05/05	10	38.38	15	38.52	38.35	-5	1,270	-0.39%
2022/05/04	1	38.20	1	37.95	37.95	0	1,266	0.00%
2022/05/03	10	38.02	0	0.00	38.00	10	1,264	0.79%
2022/04/29	10	38.65	11	39.25	38.55	-1	1,251	-0.08%
2022/04/28	35	38.68	3	38.60	38.60	32	1,249	2.56%
2022/04/25	1	39.35	0	0.00	39.25	1	1,240	0.08%
2022/04/21	5	40.55	5	40.40	40.50	0	1,250	0.00%
2022/04/15	2	40.20	0	0.00	40.05	2	1,291	0.15%
2022/04/14	5	40.65	0	0.00	40.50	5	1,316	0.38%
2022/04/13	2	41.00	15	40.77	40.95	-13	1,318	-0.99%
2022/04/12	5	39.70	0	0.00	39.40	5	1,319	0.38%
2022/04/11	10.1	40.22	0.1	40.03	39.70	10	1,327	0.75%
2022/04/07	8	41.03	0	0.00	40.75	8	1,314	0.61%
2022/04/06	2	41.70	0	0.00	41.70	2	1,304	0.15%
2022/03/31	1	42.25	0	0.00	42.30	1	1,333	0.08%
2022/03/25	2	43.10	0	0.00	42.90	2	1,385	0.14%
2022/03/24	1	43.00	1	43.10	43.10	0	1,391	0.00%
2022/03/23	5	43.10	5	43.55	43.40	0	1,393	0.00%
2022/03/22	5	42.75	0	0.00	42.80	5	1,385	0.36%
2022/03/21	0	0.00	10	42.70	42.75	-10	1,392	-0.72%
2022/03/17	5	41.90	11	42.09	42.25	-6	1,409	-0.43%
2022/03/16	16	41.96	0	0.00	41.25	16	1,411	1.13%
2022/03/14	0	0.00	7	42.30	42.35	-7	1,458	-0.48%
2022/03/10	5	42.20	5	42.40	42.35	0	1,475	0.00%
2022/03/09	6	41.72	28	41.75	41.85	-22	1,474	-1.49%
2022/03/08	2	41.60	0	0.00	41.35	2	1,486	0.13%
2022/03/07	1	42.65	0	0.00	42.65	1	1,469	0.07%
2022/03/04	2	44.20	0	0.00	44.15	2	1,471	0.14%
2022/03/03	16	44.91	0	0.00	44.60	16	1,491	1.07%
2022/03/02	5	44.80	0	0.00	44.80	5	1,501	0.33%
2022/03/01	3	44.93	0	0.00	44.90	3	1,509	0.20%
2022/02/25	4	44.65	1	44.45	44.70	3	1,504	0.20%
2022/02/24	6	44.07	0	0.00	44.10	6	1,501	0.40%
2022/02/23	2	44.60	38	44.50	44.95	-36	1,485	-2.42%
2022/02/22	3	44.95	2.1	45.02	44.90	1	1,495	0.06%
2022/02/21	10	44.05	15	44.47	44.60	-5	1,433	-0.35%
2022/02/18	4	44.18	0	0.00	44.40	4	1,465	0.27%
2022/02/17	1	44.05	15	43.68	43.80	-14	1,676	-0.83%
2022/02/16	1	42.30	0	0.00	42.10	1	1,698	0.06%
2022/02/14	4	41.94	0	0.00	41.95	4	1,751	0.23%
2022/02/11	0	0.00	5	43.05	43.05	-5	1,778	-0.28%
2022/02/10	5	43.65	0	0.00	43.30	5	1,807	0.28%
2022/02/07	0	0.00	3	42.65	42.85	-3	1,856	-0.16%
2022/01/26	1.1	41.71	1	41.65	41.60	0.1	1,872	0.00%
2022/01/25	3	41.70	0	0.00	41.60	3	1,960	0.15%
2022/01/24	6	42.21	1	42.25	42.25	5	1,978	0.25%
2022/01/21	1	43.20	0	0.00	42.55	1	1,980	0.05%
2022/01/19	3	43.35	1	43.30	43.30	2	2,000	0.10%
2022/01/18	5	43.60	5	43.60	43.25	0	2,001	0.00%
2022/01/12	1	42.60	0	0.00	42.90	1	1,985	0.05%
2022/01/11	0	0.00	20	42.90	42.80	-20	1,972	-1.01%
2022/01/06	0	0.00	0	44.55	44.25	0	1,934	0.00%
2022/01/05	4	44.60	0	0.00	44.65	4	1,930	0.21%
2022/01/03	5	45.15	0	0.00	45.05	5	1,912	0.26%
2021/12/30	0	0.00	6	45.27	45.40	-6	1,914	-0.31%
2021/12/29	1	45.25	1	45.30	45.25	0	1,916	0.00%
2021/12/28	2	45.38	1	45.50	45.45	1	1,921	0.05%
2021/12/27	6	45.68	7	45.70	45.60	-1	1,941	-0.05%
2021/12/24	5	45.41	16	45.37	45.25	-11	1,963	-0.56%
2021/12/22	1	44.45	0	0.00	44.20	1	1,942	0.05%
2021/12/21	0	0.00	1	44.05	44.15	-1	1,975	-0.05%
2021/12/16	10	44.48	10	44.56	44.25	0	1,983	0.00%
2021/12/15	2	44.23	0	0.00	44.15	2	1,987	0.10%
2021/12/14	12	43.86	11	44.20	43.85	1	1,995	0.05%
2021/12/10	1	44.90	0	0.00	44.70	1	1,982	0.05%
2021/12/09	5	45.35	1	45.30	45.25	4	1,982	0.20%
2021/12/08	20	45.43	16.1	45.90	45.95	4	1,970	0.20%
2021/12/07	0	0.00	10	45.40	44.90	-10	1,999	-0.50%
2021/12/03	10	44.90	0	0.00	45.05	10	2,000	0.50%
2021/12/02	1	44.70	1	44.60	44.60	0	2,000	0.00%
2021/11/30	0	0.00	5	45.25	44.55	-5	1,997	-0.25%
2021/11/29	12	43.82	13	44.58	44.30	-1	1,992	-0.05%
2021/11/26	6	44.88	2	44.90	44.45	4	1,972	0.20%
2021/11/25	20	45.90	4	45.55	45.50	16	1,953	0.82%
2021/11/24	10	45.70	10.3	45.85	45.85	-0.3	1,949	-0.01%
2021/11/23	10	45.88	10	46.08	45.90	0	1,949	0.00%
2021/11/19	0	0.00	3	45.82	45.70	-3	1,923	-0.16%
2021/11/18	0	0.00	3	46.60	46.40	-3	1,899	-0.16%
2021/11/17	7	46.55	5	46.90	46.90	2	1,877	0.11%
2021/11/16	9	47.43	42	47.31	47.15	-33	1,842	-1.79%
2021/11/15	2	45.75	30	46.27	46.50	-28	1,600	-1.75%
2021/11/11	1	43.70	0	0.00	43.60	1	1,526	0.07%
2021/11/10	0	0.00	10	44.00	44.00	-10	1,574	-0.64%
2021/11/09	10	44.60	5	44.55	44.65	5	1,609	0.31%
2021/11/04	0	0.00	27	43.97	43.95	-27	1,698	-1.59%
2021/11/03	2	43.30	0	0.00	43.30	2	1,714	0.12%
2021/11/02	16	43.49	2	43.75	42.65	14	1,793	0.78%
2021/11/01	1	42.55	11	42.62	42.90	-10	1,853	-0.54%
2021/10/28	1	41.45	1	41.50	41.45	0	1,871	0.00%
2021/10/27	12	41.32	11	41.55	41.60	1	1,899	0.05%
2021/10/22	0	0.00	3	40.70	40.60	-3	1,946	-0.15%
2021/10/21	0	0.00	1	40.60	40.15	-1	1,970	-0.05%
2021/10/14	1	38.65	0	0.00	39.10	1	2,155	0.05%
2021/10/13	0	0.00	1	40.05	38.90	-1	2,194	-0.05%
2021/10/12	1	39.55	0	0.00	39.55	1	2,206	0.05%
2021/10/08	0	0.00	10	40.60	40.20	-10	2,231	-0.45%
2021/10/07	10	39.10	21	39.62	39.65	-11	2,299	-0.48%
2021/10/06	5	38.70	0	0.00	38.65	5	2,547	0.20%
2021/10/05	7	39.19	1	39.00	39.30	6	2,620	0.23%
2021/10/04	22	39.85	0	0.00	38.80	22	2,663	0.83%
2021/10/01	11	39.96	13	39.79	39.75	-2	2,695	-0.07%
2021/09/29	0	0.00	2	41.10	41.15	-2	2,703	-0.07%
2021/09/27	0	0.00	2	42.80	42.85	-2	2,740	-0.07%
2021/09/24	0	0.00	1	43.35	43.30	-1	2,768	-0.04%
2021/09/17	1	42.45	21	42.95	43.00	-20	2,864	-0.70%
2021/09/16	0	0.00	1	42.40	42.40	-1	2,908	-0.03%
2021/09/15	1	42.45	1	42.55	42.40	0	2,946	0.00%
2021/09/14	6	42.65	0	0.00	42.50	6	3,077	0.19%
2021/09/13	7	42.69	6	42.67	42.65	1	3,397	0.03%
2021/09/10	24	42.59	2	42.75	42.55	22	3,453	0.64%
2021/09/09	2	41.20	0	0.00	41.20	2	3,464	0.06%
2021/09/08	0	0.00	4	41.26	40.85	-4	3,519	-0.11%
2021/09/06	1	41.70	0	0.00	41.75	1	3,609	0.03%
2021/09/01	1	42.50	25	42.16	42.50	-24	3,688	-0.65%
2021/08/31	0	0.00	6	41.79	41.95	-6	3,691	-0.16%
2021/08/30	10	41.65	0	0.00	41.75	10	3,716	0.27%
2021/08/26	10	41.60	0.2	41.60	41.55	9.8	3,744	0.26%
2021/08/25	0	0.00	10	41.55	41.60	-10	3,772	-0.27%
2021/08/24	12	41.68	12.8	41.21	41.00	-0.8	3,815	-0.02%
2021/08/23	0	0.00	21	41.31	41.60	-21	3,820	-0.55%
2021/08/20	20	40.75	0	0.00	40.55	20	3,828	0.52%
2021/08/19	3	40.98	0	0.00	40.80	3	3,831	0.08%
2021/08/18	0	0.00	11	41.95	42.20	-11	3,841	-0.29%
2021/08/17	10	41.60	40	41.38	40.60	-30	3,882	-0.77%
2021/08/16	50	40.93	15	41.27	41.60	35	3,910	0.89%
2021/08/13	30.1	43.33	1	42.70	41.95	29.1	3,894	0.75%
2021/08/11	20	46.73	2	46.75	46.75	18	4,172	0.43%
2021/08/10	1	48.15	16.1	47.69	47.65	-15.1	4,156	-0.36%
2021/08/09	42	48.40	0	0.00	48.15	42	4,196	1.00%
2021/08/06	2	49.10	1	49.60	49.30	1	4,195	0.02%
2021/08/05	1	49.40	54.1	49.30	49.55	-53.1	4,156	-1.28%
2021/08/04	2	48.30	25	48.47	48.35	-23	4,121	-0.56%
2021/08/03	5	48.20	10	48.60	48.30	-5	4,189	-0.12%
2021/07/29	20	47.70	10	47.90	47.85	10	4,246	0.24%
2021/07/28	11	46.79	10	47.40	47.50	1	4,284	0.02%
2021/07/26	0	0.00	19	47.70	47.90	-19	4,476	-0.42%
2021/07/23	15	47.17	10	47.50	47.30	5	4,597	0.11%
2021/07/22	12	46.67	38	47.09	47.10	-26	4,676	-0.56%
2021/07/21	30	46.27	25	46.20	46.25	5	4,687	0.11%
2021/07/20	51	46.65	1	46.50	46.65	50	4,682	1.07%
2021/07/19	66	47.65	9	47.51	47.60	57	4,685	1.22%
2021/07/15	23	48.25	0	0.00	48.25	23	4,889	0.47%
2021/07/14	12	48.40	3	48.32	48.20	9	4,920	0.18%
2021/07/13	26	49.43	41	49.83	49.05	-15	4,891	-0.31%
2021/07/12	30	48.76	22	49.26	49.15	8	4,678	0.17%
2021/07/09	1	48.40	135	48.53	48.45	-134	4,617	-2.90%	大賣/鉅額交易
2021/07/08	15	48.23	0	0.00	48.00	15	4,671	0.32%
2021/07/07	12	48.10	0	0.00	47.65	12	4,704	0.26%
2021/07/06	0	0.00	5	48.15	48.15	-5	4,780	-0.10%
2021/07/05	0	0.00	5	48.35	48.40	-5	5,033	-0.10%
2021/07/02	12	47.31	10	47.65	47.30	2	5,123	0.04%
2021/07/01	7	47.49	3	47.53	47.15	4	5,162	0.08%
2021/06/30	2	47.60	0	0.00	47.60	2	5,155	0.04%
2021/06/29	2	48.00	1	47.70	47.55	1	5,173	0.02%
2021/06/28	2	47.55	10	47.60	48.00	-8	5,210	-0.15%
2021/06/25	3	48.12	10	47.86	47.55	-7	5,209	-0.13%
2021/06/23	3	48.13	27	48.41	48.40	-24	5,236	-0.46%
2021/06/22	80	47.96	58	48.67	47.65	22	5,254	0.42%
2021/06/21	56.1	46.05	2	45.75	46.05	54.1	5,322	1.02%
2021/06/18	51	46.20	10	46.53	46.60	41	5,441	0.75%
2021/06/17	2	46.00	17	45.86	46.05	-15	5,455	-0.27%
2021/06/16	26	45.26	24	45.74	45.20	2	5,456	0.04%
2021/06/15	1	45.65	11	45.88	45.85	-10	5,487	-0.18%
2021/06/11	1	45.00	7	45.26	45.15	-6	5,528	-0.11%
2021/06/10	6	44.65	6	44.80	44.80	0	5,529	0.00%
2021/06/09	11	44.38	3	44.48	44.25	8	5,598	0.14%
2021/06/08	5	44.17	0	0.00	44.20	5	5,652	0.09%
2021/06/07	2	43.53	1	43.70	43.70	1	5,700	0.02%
2021/06/04	1	44.35	1	44.10	44.10	0	5,743	0.00%
2021/06/02	0	0.00	11	44.39	44.65	-11	5,812	-0.19%
2021/06/01	0	0.00	20	45.10	45.15	-20	5,826	-0.34%
2021/05/31	3	44.52	0.2	44.70	44.40	2.8	5,866	0.05%
2021/05/28	11	44.38	1	44.40	44.40	10	5,942	0.17%
2021/05/27	0	0.00	1	43.75	44.00	-1	6,162	-0.02%
2021/05/26	2	44.03	2	43.90	43.90	0	6,521	0.00%
2021/05/25	13	43.95	16	44.22	44.10	-3	6,577	-0.05%
2021/05/24	12	42.83	11	43.23	43.50	1	6,656	0.02%
2021/05/21	5	43.50	0	0.00	43.60	5	6,773	0.07%
2021/05/20	33	44.57	30	45.44	43.40	3	6,861	0.04%
2021/05/19	11	42.32	20	42.65	43.35	-9	6,619	-0.14%
2021/05/18	5	41.65	21	41.56	42.10	-16	6,594	-0.24%
2021/05/17	1	38.90	1.1	38.95	38.95	-0.1	6,581	0.00%
2021/05/13	1	40.30	6	40.81	40.30	-5	6,499	-0.08%
2021/05/12	28	41.75	13	42.02	40.50	15	6,468	0.23%
2021/05/11	11	42.80	10	44.65	43.15	1	6,383	0.02%
2021/05/10	21	45.80	10	46.70	45.50	11	6,327	0.17%
2021/05/07	1	46.25	10	46.03	46.25	-9	6,321	-0.14%
2021/05/06	15	45.54	5	45.75	45.00	10	6,318	0.16%
2021/05/05	10	46.05	18	45.92	45.25	-8	6,321	-0.13%
2021/05/04	30	46.42	5	45.65	45.65	25	6,305	0.40%
2021/05/03	3	49.10	5	48.30	47.90	-2	6,201	-0.03%
2021/04/29	30	49.96	0	0.00	49.70	30	6,115	0.49%
2021/04/28	0	0.00	4	51.18	51.10	-4	6,010	-0.07%
2021/04/27	61	49.94	11	49.74	49.70	50	6,008	0.83%
2021/04/26	1	50.10	0	0.00	50.20	1	6,016	0.02%
2021/04/23	0	0.00	25	49.66	49.95	-25	6,022	-0.42%
2021/04/22	24	49.97	5	50.22	49.45	19	6,073	0.31%
2021/04/21	23	52.23	13	51.95	51.60	10	6,049	0.16%
2021/04/20	0	0.00	7	51.14	51.40	-7	5,941	-0.12%
2021/04/19	5	50.40	2.1	50.40	50.40	3	5,948	0.05%
2021/04/16	12	49.82	20	49.95	50.00	-8	5,981	-0.13%
2021/04/15	2	49.75	1.1	49.79	49.70	0.9	5,993	0.02%
2021/04/14	16	48.80	14	48.88	49.30	2	6,013	0.03%
2021/04/13	11	50.70	38	51.59	50.40	-27	5,978	-0.45%
2021/04/12	10	52.96	6.5	52.23	51.90	3.5	5,958	0.06%
2021/04/09	34	53.37	9	52.78	53.10	25	5,898	0.42%
2021/04/08	24	50.49	39	51.54	51.90	-15	5,649	-0.27%
2021/04/07	15	49.62	13	50.12	50.20	2	5,523	0.04%
2021/04/06	13	49.44	3	49.35	49.35	10	5,523	0.18%
2021/04/01	2.1	49.40	2	49.25	49.25	0.1	5,532	0.00%
2021/03/31	4	49.43	3	49.45	49.35	1	5,526	0.02%
2021/03/30	0	0.00	1	49.25	49.25	-1	5,499	-0.02%
2021/03/29	6	49.46	0	0.00	49.25	6	5,489	0.11%
2021/03/26	2	49.23	2	49.30	49.35	0	5,473	0.00%
2021/03/25	29.2	49.02	10	49.20	48.75	19.2	5,488	0.35%
2021/03/24	76	50.61	16	51.05	50.10	60	5,418	1.11%
2021/03/23	22	49.55	35.1	49.78	50.10	-13.1	5,105	-0.26%
2021/03/22	8	48.81	15	48.83	48.80	-7	4,990	-0.14%
2021/03/19	0	0.00	1	48.05	48.20	-1	5,002	-0.02%
2021/03/18	0	0.00	14.1	48.60	48.45	-14.1	5,019	-0.28%
2021/03/17	10	47.98	23	48.53	48.10	-13	5,086	-0.26%
2021/03/16	36	47.70	15	47.67	47.45	21	5,151	0.41%
2021/03/15	2	47.75	24.1	47.75	47.90	-22.1	5,377	-0.41%
2021/03/12	6	47.10	17	47.32	47.10	-11	5,348	-0.21%
2021/03/11	12	46.71	17	46.67	46.75	-5	5,456	-0.09%
2021/03/10	15	46.62	20	46.58	46.45	-5	5,480	-0.09%
2021/03/09	1	45.75	1	46.00	46.20	0	5,507	0.00%
2021/03/08	11	46.48	1.2	46.05	46.05	9.8	5,647	0.17%
2021/03/05	6	46.19	6	46.46	46.10	0	5,728	0.00%
2021/03/04	5	46.79	13.3	46.69	46.60	-8.3	5,879	-0.14%
2021/03/03	8	45.91	10	46.21	46.30	-2	5,918	-0.03%
2021/03/02	27	46.69	17	47.34	46.10	10	5,904	0.17%
2021/02/26	36	45.88	38.4	46.59	46.20	-2.4	5,786	-0.04%
2021/02/25	10	45.50	12	45.63	45.55	-2	5,606	-0.04%
2021/02/24	10	45.43	16	45.91	45.35	-6	5,603	-0.11%
2021/02/23	14	45.26	522	45.18	45.30	-508	5,524	-9.19%	大賣/鉅額交易
2021/02/22	29	44.84	893	44.75	44.80	-864	5,452	-15.85%	大賣/鉅額交易
2021/02/18	5	43.50	5	43.80	43.80	0	5,408	0.00%
2021/02/17	0	0.00	5	43.15	43.10	-5	5,543	-0.09%
2021/02/05	10	42.05	0	0.00	42.15	10	5,587	0.18%
2021/02/04	0	0.00	10	42.50	42.25	-10	5,677	-0.18%
2021/01/29	11	41.79	0	0.00	41.30	11	6,148	0.18%
2021/01/27	6	42.53	1.1	42.50	42.50	4.9	6,236	0.08%
2021/01/26	0	0.00	10	41.80	41.80	-10	6,609	-0.15%
2021/01/25	1	42.30	11	42.12	42.30	-10	6,623	-0.15%
2021/01/22	5	41.48	0	0.00	41.80	5	6,615	0.08%
2021/01/21	1	41.20	9	41.71	41.25	-8	6,639	-0.12%
2021/01/20	1	42.30	3	41.60	41.65	-2	6,698	-0.03%
2021/01/19	11	43.71	4	43.58	43.45	7	6,623	0.11%
2021/01/18	26	42.57	7	42.99	42.85	19	6,626	0.29%
2021/01/15	23	43.81	32	43.46	43.30	-9	6,674	-0.13%
2021/01/14	6	44.33	15	44.56	44.50	-9	6,626	-0.14%
2021/01/13	6	43.72	0	0.00	43.70	6	6,588	0.09%
2021/01/12	2	43.85	2	43.20	43.20	0	6,569	0.00%
2021/01/11	3	44.55	20	44.31	44.30	-17	6,566	-0.26%
2021/01/08	10	43.73	10	43.80	43.80	0	6,544	0.00%
2021/01/07	0	0.00	1	43.80	43.80	-1	6,606	-0.02%
2021/01/06	3	43.73	14	43.70	43.40	-11	6,616	-0.17%
2021/01/05	19	44.05	17	44.04	44.15	2	6,611	0.03%
2021/01/04	2	43.58	5	43.78	43.60	-3	6,585	-0.05%
2020/12/31	15	43.47	0	0.00	43.35	15	6,580	0.23%
2020/12/30	7	43.27	4	43.31	43.30	3	6,580	0.05%
2020/12/29	2	43.18	12	43.13	43.05	-10	6,593	-0.15%
2020/12/28	8	43.61	8	43.57	43.60	0	6,551	0.00%
2020/12/25	12	43.60	2	43.43	43.50	10	6,524	0.15%
2020/12/24	9	43.63	0	0.00	43.45	9	6,514	0.14%
2020/12/23	5	42.85	2	42.90	43.00	3	6,524	0.05%
2020/12/22	9	43.03	3	43.05	42.90	6	6,618	0.09%
2020/12/21	11	43.45	5	43.70	43.70	6	6,677	0.09%
2020/12/18	26	44.27	11	44.10	44.10	15	6,650	0.23%
2020/12/17	10	45.15	12	45.04	44.70	-2	6,631	-0.03%
2020/12/16	6	44.33	12	44.78	44.80	-6	6,606	-0.09%
2020/12/15	14	44.23	4	43.88	43.85	10	6,726	0.15%
2020/12/14	8	45.24	38	44.82	45.35	-30	6,671	-0.45%
2020/12/11	43	45.31	29	45.19	45.00	14	6,626	0.21%
2020/12/10	5	45.84	5	45.94	45.85	0	6,549	0.00%
2020/12/09	17	46.11	87	46.06	46.55	-70	6,431	-1.09%
2020/12/08	27	45.05	28	44.83	44.80	-1	6,235	-0.02%
2020/12/07	15	45.32	6	45.75	45.25	9	6,283	0.14%
2020/12/04	32	45.13	4	45.05	45.20	28	6,218	0.45%
2020/12/03	7	45.34	3	45.08	45.05	4	6,188	0.06%
2020/12/02	30	45.70	4	45.93	45.55	26	6,174	0.42%
2020/12/01	494	45.08	9	45.39	45.60	485	6,077	7.98%	大買/鉅額交易
2020/11/30	971	45.25	18	45.45	44.85	953	6,089	15.65%	大買/鉅額交易
2020/11/27	1	44.75	10	44.88	44.55	-9	6,023	-0.15%
2020/11/26	0	0.00	1	44.05	44.20	-1	6,021	-0.02%
2020/11/25	8	44.31	39	44.46	43.70	-31	6,044	-0.51%
2020/11/24	14	44.82	3	45.08	44.45	11	6,024	0.18%
2020/11/23	5	44.29	3	44.30	44.35	2	5,947	0.03%
2020/11/20	1	44.10	2	44.08	44.15	-1	5,967	-0.02%
2020/11/19	1	44.15	41	43.90	43.85	-40	6,026	-0.66%
2020/11/18	0	0.00	0.2	43.50	43.50	-0.2	6,266	0.00%
2020/11/17	11	43.84	26	43.50	43.40	-15	6,470	-0.23%
2020/11/16	5	43.60	7	44.15	43.85	-2	6,809	-0.03%
2020/11/13	7	43.12	1	42.80	43.20	6	7,000	0.09%
2020/11/12	7	43.11	6	42.99	42.70	1	7,850	0.01%
2020/11/11	6	42.58	10	42.81	42.95	-4	8,502	-0.05%
2020/11/10	20	42.65	15	42.54	42.40	5	8,790	0.06%
2020/11/09	20	42.14	8	42.19	42.15	12	8,928	0.13%
2020/11/06	12	41.75	6	41.93	41.75	6	8,994	0.07%
2020/11/05	4	40.85	3	40.83	40.90	1	8,920	0.01%
2020/11/04	4	40.75	3	40.87	41.00	1	8,951	0.01%
2020/11/03	43	41.37	29	42.15	41.10	14	8,923	0.16%
2020/11/02	16	39.39	11	39.52	39.60	5	8,564	0.06%
2020/10/30	1	39.25	2	39.25	39.15	-1	8,664	-0.01%
2020/10/29	2	39.15	0	0.00	39.70	2	8,671	0.02%
2020/10/28	3	39.73	0	0.00	39.80	3	8,670	0.03%
2020/10/27	1	41.20	0	0.00	41.20	1	8,599	0.01%
2020/10/26	12	41.41	16	41.66	41.60	-4	8,638	-0.05%
2020/10/23	7	41.07	5	41.85	41.05	2	8,658	0.02%
2020/10/22	4	41.68	1	41.45	41.45	3	8,666	0.03%
2020/10/21	2	41.40	20	41.85	41.85	-18	8,717	-0.21%
2020/10/20	22	41.31	1	41.25	41.25	21	8,842	0.24%
2020/10/19	3	41.72	21	41.65	41.35	-18	9,033	-0.20%
2020/10/16	15	41.16	0	0.00	40.65	15	9,143	0.16%
2020/10/15	6	41.61	25	41.45	41.50	-19	9,288	-0.20%
2020/10/14	2	40.38	123	40.42	40.65	-121	9,290	-1.30%	大賣/鉅額交易
2020/10/13	7	40.34	84	40.11	40.25	-77	9,699	-0.79%
2020/10/12	16	40.68	0	0.00	40.85	16	9,806	0.16%
2020/10/08	13	40.98	0	0.00	40.95	13	9,977	0.13%
2020/10/07	0	0.00	3	40.15	40.50	-3	10,162	-0.03%
2020/10/06	0	0.00	12	40.37	40.20	-12	10,697	-0.11%
2020/10/05	10	39.64	0	0.00	39.65	10	10,871	0.09%
2020/09/29	2	38.85	22	38.73	38.95	-20	11,398	-0.18%
2020/09/25	3	38.02	177	39.18	38.05	-174	12,069	-1.44%	大賣/鉅額交易
2020/09/24	8	40.53	0	0.00	39.75	8	12,326	0.06%
2020/09/23	7	41.39	2	41.50	41.50	5	12,635	0.04%
2020/09/22	3	42.02	1	41.65	41.65	2	12,801	0.02%
2020/09/21	7	43.19	1	42.75	42.75	6	12,838	0.05%
2020/09/18	12	43.43	8	43.35	43.60	4	12,859	0.03%
2020/09/17	2	42.55	0	0.00	42.55	2	12,775	0.02%
2020/09/16	5	42.15	7	42.15	42.05	-2	12,830	-0.02%
2020/09/15	8	41.98	2	41.98	41.85	6	12,858	0.05%
2020/09/14	2.1	41.65	0	0.00	41.85	2.1	12,907	0.02%
2020/09/11	12	41.40	4	41.84	41.30	8	12,902	0.06%
2020/09/10	3	42.62	3	42.65	42.25	0	12,834	0.00%
2020/09/09	6	42.03	12	42.19	42.20	-6	12,751	-0.05%
2020/09/08	1	43.50	1	43.05	43.05	0	12,663	0.00%
2020/09/07	12	43.85	2	43.55	43.50	10	12,664	0.08%
2020/09/04	2	44.58	7	44.53	44.45	-5	12,725	-0.04%
2020/09/03	15	45.19	11	45.08	45.15	4	12,660	0.03%
2020/09/02	9	44.48	4	44.56	44.60	5	12,555	0.04%
2020/09/01	9	43.99	3	44.07	44.20	6	12,478	0.05%
2020/08/31	7	43.95	16	43.64	43.55	-9	12,403	-0.07%
2020/08/28	4	42.81	9	43.41	43.50	-5	12,488	-0.04%
2020/08/27	13	43.91	24	43.76	43.20	-11	12,500	-0.09%
2020/08/26	6	44.28	2	44.08	44.10	4	12,464	0.03%
2020/08/25	37	44.78	26	44.91	44.75	11	12,496	0.09%
2020/08/24	342	45.32	1	45.20	44.60	341	12,612	2.70%	大買/鉅額交易
2020/08/21	23	44.05	38	43.78	43.95	-15	12,397	-0.12%
2020/08/20	28	44.11	16	45.81	43.35	12	12,262	0.10%
2020/08/19	31	48.48	38	47.81	48.15	-7	11,877	-0.06%
2020/08/18	61	50.05	33	49.22	48.15	28	11,533	0.24%
2020/08/17	91	47.41	17.4	48.49	49.65	73.6	10,644	0.69%
2020/08/14	72	44.32	8	44.60	45.15	64	9,929	0.64%
2020/08/13	6	43.09	5	42.35	42.35	1	9,575	0.01%
2020/08/12	4	42.09	5.2	43.17	44.15	-1.2	9,310	-0.01%
2020/08/11	7.1	42.98	6	42.76	42.55	1.1	9,225	0.01%
2020/08/10	4	43.98	2	43.95	43.95	2	9,200	0.02%
2020/08/07	2	43.80	5	43.52	43.85	-3	9,266	-0.03%
2020/08/06	3	42.77	1	42.75	42.75	2	9,272	0.02%
2020/08/05	7	43.99	3	43.65	43.30	4	9,427	0.04%
2020/08/04	12	41.89	15	42.05	42.00	-3	9,637	-0.03%
2020/08/03	7	41.94	3	42.25	41.80	4	9,662	0.04%
2020/07/31	0	0.00	15	41.87	41.80	-15	9,656	-0.16%
2020/07/30	27	41.18	10	41.65	41.25	17	9,670	0.18%
2020/07/29	7	40.76	7	40.99	41.15	0	9,659	0.00%
2020/07/28	1	41.45	34	40.09	40.15	-33	9,660	-0.34%
2020/07/27	2.1	41.84	3	41.62	41.55	-1	9,672	-0.01%
2020/07/24	3.1	43.23	8	44.14	42.80	-5	9,622	-0.05%
2020/07/23	7	44.97	3	44.88	45.00	4	9,561	0.04%
2020/07/22	5	45.38	7	45.36	45.40	-2	9,399	-0.02%
2020/07/21	2.1	45.39	0	0.00	45.25	2.1	9,255	0.02%
2020/07/20	2.3	45.47	19	45.63	45.30	-16.7	9,126	-0.18%
2020/07/17	38.1	46.10	9	45.79	45.25	29.1	9,072	0.32%
2020/07/16	10	45.72	2	45.80	45.75	8	8,704	0.09%
2020/07/15	5	45.87	5	45.43	45.00	0	8,611	0.00%
2020/07/14	6	45.02	12	44.93	45.10	-6	8,533	-0.07%
2020/07/13	17	45.96	36	46.38	46.35	-19	8,375	-0.23%
2020/07/10	2.1	43.48	2	43.68	43.00	0.1	7,946	0.00%
2020/07/09	2	44.50	0	0.00	44.50	2	7,828	0.03%
2020/07/08	26	45.22	21	45.43	45.45	5	7,619	0.07%
2020/07/07	3	44.52	4	44.46	44.10	-1	7,491	-0.01%
2020/07/06	16	45.07	61	44.51	45.00	-45	7,417	-0.61%
2020/07/03	21	42.06	38	42.83	43.00	-17	7,059	-0.24%
2020/07/02	14	41.45	75	41.09	41.90	-61	6,805	-0.90%
2020/07/01	41	39.01	17.3	39.85	39.80	23.7	6,455	0.37%
2020/06/30	17	38.79	18	38.97	38.80	-1	6,322	-0.02%
2020/06/29	5.1	38.16	0	0.00	38.05	5.1	6,286	0.08%
2020/06/24	2	39.13	1	39.15	39.15	1	6,262	0.02%
2020/06/23	4	38.45	27	38.99	38.80	-23	6,272	-0.37%
2020/06/22	14.1	38.71	3	38.35	38.45	11.1	6,299	0.18%
2020/06/19	1	39.15	12	39.09	39.10	-11	6,389	-0.17%
2020/06/18	3	38.40	22	38.31	38.05	-19	6,387	-0.30%
2020/06/16	1	37.75	15	37.90	37.70	-14	6,584	-0.21%
2020/06/15	8	37.49	0	0.00	36.95	8	6,711	0.12%
2020/06/12	15.1	37.57	1	37.60	37.75	14.1	6,765	0.21%
2020/06/11	18	39.21	21	39.11	38.45	-3	6,803	-0.04%
2020/06/10	15	38.90	2	38.85	38.75	13	6,737	0.19%
2020/06/08	0	0.00	6	38.98	38.90	-6	6,944	-0.09%
2020/06/05	8	39.04	1	39.00	39.05	7	6,952	0.10%
2020/06/04	17	39.46	12	39.32	39.30	5	7,013	0.07%
2020/06/03	0	0.00	1	39.00	39.00	-1	6,890	-0.01%
2020/06/02	3	38.87	1	38.60	38.55	2	6,857	0.03%
2020/06/01	8	38.76	1	38.85	38.95	7	6,885	0.10%
2020/05/29	4	38.13	30	38.21	38.75	-26	7,206	-0.36%
2020/05/28	32	37.58	2	37.50	37.50	30	7,077	0.42%
2020/05/27	34	37.41	8	36.65	37.40	26	7,029	0.37%
2020/05/26	2	36.85	0	0.00	36.70	2	6,982	0.03%
2020/05/25	1	36.00	0	0.00	36.40	1	6,977	0.01%
2020/05/22	15	36.58	2	36.48	36.35	13	6,976	0.19%
2020/05/21	1	37.00	10	37.08	37.20	-9	6,966	-0.13%
2020/05/20	4	36.43	1	36.35	36.60	3	6,948	0.04%
2020/05/19	8	36.88	2	36.93	36.85	6	6,921	0.09%
2020/05/18	10	36.65	4	36.53	36.45	6	6,887	0.09%
2020/05/15	10	37.65	0	0.00	37.60	10	6,813	0.15%
2020/05/14	12.1	38.13	21	38.13	37.65	-8.9	6,773	-0.13%
2020/05/13	9	39.03	1	39.00	39.05	8	6,663	0.12%
2020/05/12	24	39.89	6	39.58	39.70	18	6,607	0.27%
2020/05/11	24	40.31	61	40.34	41.10	-37	6,463	-0.57%
2020/05/08	12	39.05	1	38.75	38.80	11	6,140	0.18%
2020/05/07	5	38.90	0	0.00	38.85	5	6,126	0.08%
2020/05/06	28.1	38.77	10	38.60	38.35	18.1	6,115	0.30%
2020/05/05	15	39.27	0	0.00	38.80	15	6,120	0.25%
2020/05/04	3	39.05	1	39.25	39.00	2	6,133	0.03%
2020/04/30	10	39.38	30	39.72	40.00	-20	6,145	-0.33%
2020/04/29	11	39.15	1	38.90	38.90	10	6,134	0.16%
2020/04/28	15	39.25	1	38.65	38.65	14	6,167	0.23%
2020/04/27	1	38.95	1	39.55	39.35	0	6,181	0.00%
2020/04/24	3.1	39.15	5	39.57	39.05	-2	6,160	-0.03%
2020/04/23	2	39.55	5	39.46	39.20	-3	6,150	-0.05%
2020/04/22	1	38.90	1	39.20	39.35	0	6,099	0.00%
2020/04/21	7.1	39.02	2	38.40	38.15	5.1	6,082	0.08%
2020/04/20	1	39.75	3	39.77	39.60	-2	6,081	-0.03%
2020/04/17	4	39.49	11	39.88	39.45	-7	6,056	-0.12%
2020/04/16	1	39.90	5	39.95	40.00	-4	5,942	-0.07%
2020/04/15	11.1	40.69	5	40.56	39.90	6.1	5,908	0.10%
2020/04/14	6	39.59	5	39.65	39.80	1	5,819	0.02%
2020/04/13	3	40.07	5	39.79	39.60	-2	5,773	-0.03%
2020/04/10	1	38.50	10	38.98	39.00	-9	5,704	-0.16%
2020/04/09	3	39.30	13	38.78	38.60	-10	5,704	-0.18%
2020/04/08	7	37.35	15	36.77	37.60	-8	5,578	-0.14%
2020/04/07	5	36.70	0	0.00	36.60	5	5,546	0.09%
2020/04/06	0	0.00	20	33.68	34.50	-20	5,576	-0.36%
2020/04/01	7.1	33.30	6	33.40	33.70	1	5,534	0.02%
2020/03/30	0	33.20	0	0.00	33.20	0	5,552	0.00%
2020/03/27	1	33.15	2	32.80	32.50	-1	5,567	-0.02%
2020/03/26	10	32.10	1	32.40	32.90	9	5,468	0.16%
2020/03/25	11	31.75	6	31.63	31.60	5	5,359	0.09%
2020/03/24	21	28.03	23	28.14	29.00	-2	5,227	-0.04%
2020/03/23	26	26.68	12	26.39	26.40	14	5,163	0.27%
2020/03/20	22	29.93	3	30.15	28.00	19	5,115	0.37%
2020/03/19	14	27.75	36	28.53	27.45	-22	4,974	-0.44%
2020/03/18	2	31.03	2	31.20	30.40	0	4,854	0.00%
2020/03/17	2	31.05	18.7	30.90	30.50	-16.7	4,809	-0.35%
2020/03/16	2.1	31.99	1	33.25	31.55	1.1	4,763	0.02%
2020/03/13	23.1	32.39	22	32.42	33.15	1.1	4,720	0.02%
2020/03/12	5.1	35.65	14	37.11	35.40	-8.9	4,616	-0.19%
2020/03/11	13.1	38.82	12	38.39	38.30	1.1	4,541	0.02%
2020/03/10	2.1	39.13	7	39.29	39.50	-5	4,507	-0.11%
2020/03/09	4	39.46	0	0.00	39.10	4	4,432	0.09%
2020/03/06	1.1	41.34	0	0.00	41.05	1.1	4,384	0.03%
2020/03/05	3	41.85	5	41.76	41.70	-2	4,371	-0.05%
2020/03/04	10	41.70	7	41.65	41.50	3	4,306	0.07%
2020/03/03	0	0.00	20	40.34	40.40	-20	3,901	-0.51%
2020/03/02	2	36.80	4	36.70	36.75	-2	3,833	-0.05%
2020/02/27	1	36.25	1	35.80	36.00	0	3,885	0.00%
2020/02/26	6.1	37.68	0	0.00	37.60	6.1	3,880	0.16%
2020/02/24	6	38.00	0	0.00	38.25	6	3,975	0.15%
2020/02/21	0.1	38.55	0	0.00	38.55	0.1	4,107	0.00%
2020/02/17	6	39.25	2	39.20	39.20	4	4,805	0.08%
2020/02/14	0	0.00	2	39.65	39.60	-2	4,990	-0.04%
2020/02/13	4	39.31	0	0.00	39.25	4	5,192	0.08%
2020/02/12	10	39.58	14	39.61	39.65	-4	5,443	-0.07%
2020/02/11	1	38.85	4	38.93	38.70	-3	5,693	-0.05%
2020/02/10	1	37.95	6	37.66	38.00	-5	5,705	-0.09%
2020/02/07	1	38.40	0	0.00	38.30	1	5,756	0.02%
2020/02/06	0	0.00	17	38.74	39.10	-17	5,791	-0.29%
2020/02/05	2	37.75	6	38.00	37.95	-4	5,844	-0.07%
2020/02/04	8	38.15	1	37.60	37.90	7	5,862	0.12%
2020/02/03	12	34.55	11	36.02	36.15	1	5,972	0.02%
2020/01/31	19	38.37	1	37.60	37.65	18	6,089	0.30%
2020/01/30	13	38.94	0	0.00	38.70	13	6,083	0.21%
2020/01/20	5	43.00	1	43.20	43.00	4	6,059	0.07%
2020/01/17	0.1	42.90	0	0.00	42.90	0.1	6,147	0.00%
2020/01/16	2	42.90	0	0.00	43.00	2	6,220	0.03%
2020/01/14	3	42.30	22	43.30	43.30	-19	6,726	-0.28%
2020/01/13	19	42.74	8	42.84	42.65	11	6,791	0.16%
2020/01/10	1	41.75	1	41.55	41.55	0	6,861	0.00%
2020/01/07	3	42.07	1	41.80	41.80	2	7,462	0.03%
2020/01/06	18	42.51	16	42.39	42.30	2	7,520	0.03%
2020/01/03	26.1	43.40	1	44.50	43.25	25.1	7,540	0.33%
2020/01/02	1	44.10	1	43.95	43.95	0	7,537	0.00%
2019/12/31	7	43.81	4	43.96	43.90	3	7,530	0.04%
2019/12/30	14	43.79	5	43.83	43.80	9	7,526	0.12%
2019/12/27	0	0.00	5	42.40	42.40	-5	7,456	-0.07%
2019/12/26	11	42.71	0	0.00	42.45	11	7,499	0.15%
2019/12/25	11	43.44	8	43.52	43.40	3	7,535	0.04%
2019/12/24	2	42.55	7	42.73	43.00	-5	7,682	-0.07%
2019/12/23	1	42.20	2	42.25	42.20	-1	7,993	-0.01%
2019/12/20	4	42.20	0	0.00	42.50	4	8,363	0.05%
2019/12/19	4	42.00	0.2	42.05	42.15	3.8	8,822	0.04%
2019/12/18	0	0.00	2	42.15	42.05	-2	9,315	-0.02%
2019/12/17	11	42.81	6	42.33	42.50	5	9,478	0.05%
2019/12/16	2	42.20	1	42.25	42.30	1	9,664	0.01%
2019/12/13	6	41.83	2	42.18	41.85	4	9,674	0.04%
2019/12/12	5	42.65	0	0.00	42.20	5	9,738	0.05%
2019/12/11	5	42.30	2	42.50	42.45	3	9,729	0.03%
2019/12/10	0	0.00	2	42.00	41.90	-2	9,716	-0.02%
2019/12/09	5.1	42.65	24	42.17	42.05	-19	9,701	-0.20%
2019/12/06	4	42.88	5	42.93	42.80	-1	9,679	-0.01%
2019/12/05	3	42.47	6	42.45	42.75	-3	9,736	-0.03%
2019/12/02	7	42.13	82	42.03	42.10	-75	9,907	-0.76%
2019/11/29	0	0.00	1	43.95	43.10	-1	9,912	-0.01%
2019/11/28	0.1	43.70	0	0.00	43.60	0.1	9,973	0.00%
2019/11/26	3	43.95	1	43.80	43.80	2	10,142	0.02%
2019/11/25	1	43.60	0	0.00	43.70	1	10,121	0.01%
2019/11/22	2	42.85	0	0.00	42.85	2	10,146	0.02%
2019/11/21	2.1	42.96	1	43.35	43.30	1.1	10,169	0.01%
2019/11/20	17.1	43.74	4	43.88	43.60	13.1	10,174	0.13%
2019/11/19	0	0.00	1	45.00	45.00	-1	10,175	-0.01%
2019/11/18	4	45.59	2	45.60	45.45	2	10,285	0.02%
2019/11/15	4	45.50	34	45.25	45.15	-30	10,529	-0.28%
2019/11/14	46	46.01	16	44.96	44.60	30	10,787	0.28%
2019/11/13	5.1	45.48	4	45.05	45.00	1.1	10,608	0.01%
2019/11/12	19	45.88	5	46.05	46.15	14	10,685	0.13%
2019/11/11	8	46.10	2	45.20	46.20	6	10,689	0.06%
2019/11/08	6	45.35	8.6	46.07	45.80	-2.6	10,661	-0.02%
2019/11/07	0.1	43.70	0	0.00	43.80	0.1	10,518	0.00%
2019/11/06	3.1	44.55	0	0.00	43.90	3.1	10,756	0.03%
2019/11/04	1.2	44.59	0	0.00	44.55	1.2	10,889	0.01%
2019/11/01	0	0.00	1.6	44.67	45.10	-1.6	10,937	-0.01%
2019/10/31	4	44.91	1	45.10	44.65	3	11,096	0.03%
2019/10/30	3	44.95	8	45.05	45.80	-5	11,260	-0.04%
2019/10/29	1	43.85	1	44.80	43.90	0	11,419	0.00%
2019/10/28	3	43.67	0	0.00	44.45	3	11,889	0.03%
2019/10/25	6.1	44.18	17	43.82	44.00	-11	12,331	-0.09%
2019/10/24	0	0.00	21	44.20	44.50	-21	12,331	-0.17%
2019/10/23	16.1	45.42	11	45.90	44.25	5.1	12,367	0.04%
2019/10/22	5	44.60	1	44.80	44.65	4	12,109	0.03%
2019/10/21	1.1	44.58	12	44.34	44.15	-11	12,029	-0.09%
2019/10/18	0	0.00	6	44.42	44.25	-6	11,964	-0.05%
2019/10/17	2	43.30	18	43.91	43.95	-16	11,898	-0.13%
2019/10/16	32	42.78	8	42.68	43.05	24	11,706	0.21%
2019/10/15	15	42.47	8	42.33	43.00	7	11,656	0.06%
2019/10/14	8	40.93	7	40.99	41.05	1	11,486	0.01%
2019/10/09	6	39.66	1	40.05	40.00	5	11,506	0.04%
2019/10/08	3.1	39.48	8	39.84	39.40	-5	11,470	-0.04%
2019/10/07	3	40.87	0	0.00	40.50	3	11,391	0.03%
2019/10/04	4	40.88	0	0.00	40.30	4	11,366	0.04%
2019/10/03	3	40.93	0	0.00	40.95	3	11,301	0.03%
2019/10/02	6	41.21	7.6	41.26	41.50	-1.6	11,253	-0.01%
2019/10/01	13.1	41.16	17	41.04	40.80	-4	11,251	-0.04%
2019/09/27	10	41.22	5	42.36	40.75	5	11,202	0.04%
2019/09/26	15	43.51	34	43.68	42.90	-19	11,061	-0.17%
2019/09/25	36	43.57	23	43.04	44.40	13	10,781	0.12%
2019/09/24	9	44.26	15	43.34	42.30	-6	10,420	-0.06%
2019/09/23	33	42.32	48	42.35	43.00	-15	9,990	-0.15%
2019/09/19	20	40.50	37	40.57	40.90	-17	9,340	-0.18%
2019/09/18	3.1	39.33	4	39.73	39.30	-0.9	9,139	-0.01%
2019/09/17	5	39.70	2	39.58	39.65	3	9,184	0.03%
2019/09/16	2	39.15	6	39.02	38.95	-4	9,198	-0.04%
2019/09/12	4	38.85	0	0.00	38.80	4	9,263	0.04%
2019/09/11	2	38.30	0	0.00	38.30	2	9,336	0.02%
2019/09/10	4	38.36	6	38.41	38.45	-2	9,456	-0.02%
2019/09/09	3	39.12	3	38.90	38.80	0	9,595	0.00%
2019/09/06	1	39.85	5	40.11	39.85	-4	9,703	-0.04%
2019/09/05	11	40.35	7	40.30	40.20	4	9,706	0.04%
2019/09/04	2	39.50	2	39.45	39.45	0	9,843	0.00%
2019/09/03	3	39.40	3	39.48	39.25	0	9,840	0.00%
2019/09/02	2	39.85	13.7	39.91	40.00	-11.7	9,811	-0.12%
2019/08/30	2	38.85	1	40.10	39.30	1	9,798	0.01%
2019/08/29	3	38.95	8	39.34	39.30	-5	9,735	-0.05%
2019/08/28	5	38.62	1	38.45	38.40	4	9,662	0.04%
2019/08/27	10	39.50	1	39.40	39.05	9	9,707	0.09%
2019/08/26	12	39.10	3	39.32	38.85	9	9,759	0.09%
2019/08/23	6	40.40	0	0.00	40.30	6	9,702	0.06%
2019/08/22	20.1	40.27	5	40.69	40.25	15.1	9,635	0.16%
2019/08/21	5.1	40.56	2	40.40	40.40	3.1	9,495	0.03%
2019/08/20	13	40.89	7.4	41.24	40.95	5.6	9,382	0.06%
2019/08/19	17	41.19	13	41.86	42.10	4	9,110	0.04%
2019/08/16	14	39.63	14	39.22	39.40	0	8,779	0.00%
2019/08/15	11	39.08	12	39.35	39.30	-1	8,662	-0.01%
2019/08/14	4	38.70	14.6	38.48	38.85	-10.6	8,454	-0.13%
2019/08/13	6	38.40	15	38.49	38.15	-9	8,299	-0.11%
2019/08/12	4	37.40	5	37.29	38.25	-1	8,147	-0.01%
2019/08/08	7	37.33	10	37.26	37.45	-3	8,101	-0.04%
2019/08/07	24	36.44	0	0.00	35.80	24	7,973	0.30%
2019/08/06	8	35.65	9	35.60	36.50	-1	7,923	-0.01%
2019/08/05	18	36.76	14	35.76	35.50	4	7,981	0.05%
2019/08/02	11	36.00	20	36.36	36.10	-9	8,069	-0.11%
2019/08/01	44	38.56	42	38.41	37.80	2	7,916	0.03%
2019/07/31	18.1	37.69	19	37.80	37.60	-0.9	7,619	-0.01%
2019/07/29	32	39.44	27	40.05	40.10	5	7,321	0.07%
2019/07/26	8	37.94	14	37.51	38.00	-6	6,850	-0.09%
2019/07/25	4	35.11	29	34.91	35.20	-25	6,447	-0.39%
2019/07/23	25	34.13	13	33.71	33.95	12	6,406	0.19%
2019/07/22	0	0.00	16	32.50	32.60	-16	6,385	-0.25%
2019/07/19	8	32.35	0	0.00	32.65	8	6,510	0.12%
2019/07/18	0	0.00	1	32.05	31.75	-1	6,642	-0.02%
2019/07/17	1	31.50	2	31.75	31.90	-1	6,756	-0.01%
2019/07/16	1	31.40	0	0.00	31.60	1	7,109	0.01%
2019/07/12	5	32.65	6	32.27	32.75	-1	7,870	-0.01%
2019/07/10	1	31.85	1	32.00	31.95	0	8,466	0.00%
2019/07/09	0	0.00	2	32.00	31.70	-2	8,744	-0.02%
2019/07/08	0	0.00	3	31.95	31.90	-3	8,879	-0.03%
2019/07/04	10	32.45	11	32.27	32.10	-1	8,912	-0.01%
2019/07/03	1	31.55	0	0.00	31.70	1	8,946	0.01%
2019/07/02	10	32.40	3	32.03	31.90	7	8,987	0.08%
2019/07/01	21	31.89	17	31.82	31.80	4	8,977	0.04%
2019/06/27	1	31.30	2	31.43	31.40	-1	9,042	-0.01%
2019/06/26	10	31.00	1	31.00	30.95	9	9,017	0.10%
2019/06/21	0	0.00	41	31.23	30.90	-41	9,083	-0.45%
2019/06/20	5	31.70	10	31.68	31.55	-5	9,042	-0.06%
2019/06/19	2	31.60	2	31.53	31.35	0	9,019	0.00%
2019/06/18	11	30.95	14	31.08	30.90	-3	9,012	-0.03%
2019/06/17	7	31.39	3	31.63	31.65	4	8,960	0.04%
2019/06/14	6	31.36	19.3	31.40	31.70	-13.3	8,869	-0.15%
2019/06/13	16	31.26	6	30.84	30.30	10	8,784	0.11%
2019/06/12	5	30.90	5	30.80	30.95	0	8,635	0.00%
2019/06/11	14	30.79	15	30.98	30.90	-1	8,568	-0.01%
2019/06/10	12	29.70	0	0.00	29.70	12	8,327	0.14%
2019/06/03	0	0.00	6	29.06	29.30	-6	8,318	-0.07%
2019/05/31	27	29.51	27	29.62	29.50	0	8,284	0.00%
2019/05/30	58	28.98	42	29.02	29.10	16	8,178	0.20%
2019/05/28	1	28.20	0	0.00	28.20	1	8,087	0.01%
2019/05/27	1	28.55	0	0.00	28.40	1	8,120	0.01%
2019/05/24	0	0.00	1	29.20	28.80	-1	8,229	-0.01%
2019/05/23	18	28.79	10	28.50	28.30	8	8,526	0.09%
2019/05/22	1	29.10	11	29.28	29.30	-10	8,768	-0.11%
2019/05/21	7	28.36	1	27.95	28.35	6	8,744	0.07%
2019/05/20	6	28.99	2	29.50	28.80	4	8,639	0.05%
2019/05/17	1	29.60	15	29.29	29.30	-14	8,650	-0.16%
2019/05/16	1	29.85	2	30.10	29.65	-1	8,642	-0.01%
2019/05/15	10	29.95	10	30.13	30.40	0	8,664	0.00%
2019/05/14	2	28.93	1	29.40	29.40	1	8,779	0.01%
2019/05/13	0	0.00	1	28.55	28.80	-1	8,781	-0.01%
2019/05/10	13	29.88	9	29.92	29.30	4	8,700	0.05%
2019/05/09	51	30.32	39	29.90	29.85	12	8,496	0.14%
2019/05/08	13	32.16	1	32.50	32.60	12	8,255	0.15%
2019/05/07	5	32.04	4	31.96	31.90	1	8,191	0.01%
2019/05/06	4	31.25	1	31.85	31.20	3	8,176	0.04%
2019/05/03	0	0.00	8	32.23	32.20	-8	8,101	-0.10%
2019/05/02	31	31.88	3	31.65	31.65	28	8,021	0.35%
2019/04/30	1	32.40	7	32.61	32.70	-6	7,886	-0.08%
2019/04/29	7	32.04	35	32.20	32.50	-28	7,864	-0.36%
2019/04/26	21	32.09	7	32.29	31.95	14	7,719	0.18%
2019/04/25	8	32.65	6	32.78	33.00	2	7,569	0.03%
2019/04/24	36	33.85	5	34.52	33.40	31	7,424	0.42%
2019/04/23	14	33.54	30	33.99	34.05	-16	7,217	-0.22%
2019/04/22	23	34.16	21	34.60	34.90	2	7,052	0.03%
2019/04/19	15.4	32.75	15	32.80	33.90	0.4	6,699	0.01%
2019/04/18	20	31.72	19	31.32	31.05	1	6,335	0.02%
2019/04/17	15	30.03	18	30.97	30.90	-3	5,978	-0.05%
2019/04/16	0	0.00	10	28.75	29.10	-10	5,326	-0.19%
2019/04/15	5	29.06	12	28.66	29.05	-7	5,228	-0.13%
2019/04/12	13	28.26	9	28.17	28.55	4	4,942	0.08%
2019/04/11	3	27.62	4	27.78	27.40	-1	4,789	-0.02%
2019/04/10	1	27.90	0	0.00	27.75	1	4,728	0.02%
2019/04/09	1	28.00	10	28.20	28.15	-9	4,694	-0.19%
2019/04/08	0	0.00	8	28.14	27.60	-8	4,598	-0.17%
2019/04/03	0	0.00	31	27.53	27.55	-31	4,525	-0.68%
2019/04/02	36	27.30	0	0.00	27.30	36	4,451	0.81%
2019/04/01	9	26.88	10	26.68	26.85	-1	4,335	-0.02%
2019/03/29	1	26.20	6	26.20	26.20	-5	4,264	-0.12%
2019/03/28	12	26.11	10	26.33	26.00	2	4,270	0.05%
2019/03/27	7	26.45	0	0.00	26.40	7	4,278	0.16%
2019/03/26	9	26.99	10	26.70	26.70	-1	4,252	-0.02%
2019/03/25	5	27.30	0	0.00	27.30	5	4,195	0.12%
2019/03/22	10	27.90	15	27.70	27.85	-5	4,192	-0.12%
2019/03/21	0	0.00	2	27.55	27.60	-2	4,118	-0.05%
2019/03/20	2	26.90	0	0.00	26.80	2	4,111	0.05%
2019/03/19	1	27.00	9	26.95	26.70	-8	4,115	-0.19%
2019/03/18	1	26.90	2	27.03	27.15	-1	4,094	-0.02%
2019/03/15	8	26.56	1	26.50	26.35	7	4,022	0.17%
2019/03/14	1	26.40	6	26.23	26.10	-5	4,034	-0.12%
2019/03/13	1	26.15	5	26.30	26.35	-4	4,123	-0.10%
2019/03/12	1	26.25	8	26.12	26.15	-7	4,166	-0.17%
2019/03/11	2	26.00	0	0.00	26.05	2	4,319	0.05%
2019/03/08	1	25.75	0	0.00	25.90	1	4,399	0.02%
2019/03/07	3	26.43	15	26.45	26.25	-12	4,515	-0.27%
2019/03/06	0	0.00	8	26.92	26.85	-8	4,539	-0.18%
2019/03/05	16	26.96	7	27.35	26.80	9	4,631	0.19%
2019/02/27	11	26.88	9	27.22	26.95	2	4,627	0.04%
2019/02/26	11.1	27.79	0	0.00	27.55	11.1	4,598	0.24%
2019/02/25	5	28.05	1	28.10	28.00	4	4,602	0.09%
2019/02/22	3	28.43	7	28.47	27.90	-4	4,499	-0.09%
2019/02/21	5	28.10	6	27.04	28.10	-1	4,163	-0.02%
2019/02/20	3	26.13	0	0.00	26.10	3	3,902	0.08%
2019/02/18	23	26.23	13	26.14	26.20	10	3,985	0.25%
2019/02/15	1	25.55	1	25.40	25.70	0	3,985	0.00%
2019/02/14	2	26.30	0	0.00	26.10	2	3,947	0.05%
2019/02/13	5	25.86	19	25.62	26.15	-14	3,840	-0.36%
2019/02/12	22	24.27	27	24.63	25.20	-5	3,643	-0.14%
2019/02/11	1	23.85	0	0.00	23.80	1	3,607	0.03%
2019/01/30	10	23.95	0	0.00	23.90	10	3,717	0.27%
2019/01/29	1	23.95	0	0.00	23.90	1	3,777	0.03%
2019/01/28	2	24.13	2	24.15	24.10	0	3,878	0.00%
2019/01/25	0	0.00	12	24.18	24.15	-12	4,225	-0.28%
2019/01/23	1	23.70	0	0.00	23.65	1	4,411	0.02%
2019/01/18	10	23.90	12	23.96	23.90	-2	4,541	-0.04%
2019/01/17	1	23.80	0	0.00	23.80	1	4,604	0.02%
2019/01/14	0	0.00	1	23.65	23.90	-1	4,704	-0.02%
2019/01/11	0	0.00	5	24.04	23.85	-5	4,732	-0.11%
2019/01/10	6	24.39	7	24.41	24.30	-1	4,712	-0.02%
2019/01/09	2	23.48	23	23.43	23.70	-21	4,626	-0.45%
2019/01/08	1	22.70	0	0.00	22.70	1	4,571	0.02%
2019/01/03	0.1	22.70	1	22.75	22.70	-1	4,739	-0.02%
2019/01/02	0.1	22.70	0	0.00	22.70	0.1	4,774	0.00%
2018/12/27	30	23.18	0	0.00	22.95	30	5,018	0.60%
2018/12/26	0	0.00	2	23.28	22.60	-2	5,027	-0.04%
2018/12/25	12	22.87	11	23.10	23.10	1	5,027	0.02%
2018/12/24	0	0.00	21	23.52	23.35	-21	5,036	-0.42%
2018/12/22	0	0.00	1	23.30	23.30	-1	5,049	-0.02%
2018/12/21	21	23.20	1	23.15	23.60	20	5,109	0.39%
2018/12/20	1	23.50	0	0.00	23.05	1	5,091	0.02%
2018/12/18	0.1	23.95	0	0.00	23.90	0.1	5,102	0.00%
2018/12/17	1	24.60	1	24.55	24.50	0	5,194	0.00%
2018/12/13	9	24.45	0	0.00	24.30	9	5,184	0.17%
2018/12/12	0	0.00	10	24.60	24.60	-10	5,146	-0.19%
2018/12/11	10	24.15	0	0.00	23.95	10	5,149	0.19%
2018/12/07	20	24.50	0	0.00	24.75	20	5,196	0.38%
2018/12/06	1	24.60	0	0.00	24.05	1	5,199	0.02%
2018/12/05	0	0.00	32	25.40	25.60	-32	5,157	-0.62%
2018/12/04	16	25.90	97	26.02	25.85	-81	5,252	-1.54%
2018/12/03	35	25.84	14	25.75	25.65	21	5,211	0.40%
2018/11/30	29	24.60	11	24.67	24.65	18	5,075	0.35%
2018/11/29	10	24.25	11	24.39	23.85	-1	4,932	-0.02%
2018/11/28	2	23.90	0	0.00	23.85	2	4,935	0.04%
2018/11/26	0	0.00	1	23.50	23.40	-1	5,035	-0.02%
2018/11/23	2	23.65	5	23.25	23.30	-3	5,149	-0.06%
2018/11/22	9	24.02	7	23.66	23.40	2	5,337	0.04%
2018/11/21	0	0.00	6	23.72	24.05	-6	5,764	-0.10%
2018/11/20	2	23.70	5	23.55	23.70	-3	5,998	-0.05%
2018/11/16	18	23.78	1	24.00	23.40	17	6,028	0.28%
2018/11/14	1	23.60	0	0.00	23.50	1	5,954	0.02%
2018/11/12	10	22.90	1	23.10	22.85	9	6,002	0.15%
2018/11/07	0	0.00	14	23.07	23.45	-14	6,081	-0.23%
2018/11/06	1	22.75	0	0.00	22.20	1	6,058	0.02%
2018/11/05	1	22.85	11	23.00	23.30	-10	6,068	-0.16%
2018/11/02	42	23.81	30	23.97	23.40	12	6,019	0.20%
2018/11/01	10	22.20	1	22.35	22.45	9	5,798	0.16%
2018/10/31	0	0.00	1	21.40	21.10	-1	5,804	-0.02%
2018/10/26	0	0.00	5	19.80	19.50	-5	5,994	-0.08%
2018/10/23	1	20.50	2	20.60	20.45	-1	6,132	-0.02%
2018/10/19	3	20.60	2	20.90	20.90	1	6,444	0.02%
2018/10/18	0	0.00	5	21.60	21.50	-5	6,626	-0.08%
2018/10/17	0	0.00	1	22.20	21.50	-1	6,694	-0.01%
2018/10/15	0	0.00	20	21.33	20.85	-20	6,739	-0.30%
2018/10/12	0	0.00	20	21.10	21.20	-20	6,752	-0.30%
2018/10/11	22	20.65	0	0.00	20.60	22	6,849	0.32%
2018/10/09	1	23.05	12	22.77	22.85	-11	6,952	-0.16%
2018/10/08	1	22.60	0	0.00	22.50	1	7,000	0.01%
2018/10/05	7	23.51	0	0.00	23.15	7	7,080	0.10%
2018/10/04	1	25.65	4	25.75	25.65	-3	7,035	-0.04%
2018/10/02	3	26.10	1	25.90	25.90	2	7,117	0.03%
2018/10/01	1	26.05	28	26.04	26.10	-27	7,204	-0.37%
2018/09/27	1	26.15	0	0.00	26.15	1	7,608	0.01%
2018/09/25	2	26.80	0	0.00	26.55	2	8,826	0.02%
2018/09/21	5	27.06	5	26.96	26.90	0	9,259	0.00%
2018/09/20	1	25.30	0	0.00	25.35	1	9,307	0.01%
2018/09/19	1	25.95	2	25.73	25.65	-1	9,365	-0.01%
2018/09/18	7	25.89	2	26.10	25.70	5	9,513	0.05%
2018/09/17	1	26.70	1	26.80	26.55	0	9,530	0.00%
2018/09/14	1	26.10	2	26.58	26.40	-1	9,515	-0.01%
2018/09/13	3	25.92	0	0.00	25.60	3	9,512	0.03%
2018/09/12	3	25.63	2	25.65	25.70	1	9,595	0.01%
2018/09/11	0	0.00	9	25.97	26.25	-9	9,675	-0.09%
2018/09/10	10	25.60	13	25.31	25.25	-3	9,667	-0.03%
2018/09/07	14	28.30	15	26.96	26.70	-1	9,577	-0.01%
2018/09/06	0	0.00	1	28.90	28.80	-1	9,571	-0.01%
2018/09/05	2	29.08	1	28.90	28.90	1	9,621	0.01%
2018/09/04	0	0.00	16	29.34	29.60	-16	9,694	-0.17%
2018/09/03	4	28.93	3	29.13	28.80	1	9,749	0.01%
2018/08/31	9	29.66	3	29.93	29.95	6	9,765	0.06%
2018/08/30	6	29.30	2	29.50	29.50	4	10,169	0.04%
2018/08/29	8	29.71	3	29.33	29.70	5	10,391	0.05%
2018/08/28	25	29.65	0	0.00	28.55	25	10,290	0.24%
2018/08/27	1	27.05	15	28.22	29.20	-14	9,920	-0.14%
2018/08/24	4	26.14	7	26.36	26.55	-3	9,832	-0.03%
2018/08/22	2	25.80	2	26.05	26.10	0	10,451	0.00%
2018/08/21	2	26.40	0	0.00	26.10	2	10,782	0.02%
2018/08/20	6	26.03	2	26.43	26.40	4	11,334	0.04%
2018/08/17	20	27.01	8	27.01	26.45	12	11,913	0.10%
2018/08/16	3	27.07	4	27.28	27.30	-1	12,388	-0.01%
2018/08/15	1	26.20	0	0.00	26.30	1	12,761	0.01%
2018/08/14	20	26.10	0	0.00	27.20	20	12,882	0.16%
2018/08/13	3	26.57	2	26.53	26.20	1	13,082	0.01%
2018/08/10	5	28.41	4	28.15	28.15	1	13,043	0.01%
2018/08/09	0	0.00	1	28.85	28.85	-1	13,139	-0.01%
2018/08/08	2	29.48	5	29.35	28.55	-3	13,262	-0.02%
2018/08/07	1	29.15	0	0.00	29.25	1	13,330	0.01%
2018/08/06	3	29.32	14	29.23	28.85	-11	13,475	-0.08%
2018/08/03	0	0.00	12	28.15	28.10	-12	13,489	-0.09%
2018/08/01	15	28.72	3	29.00	28.75	12	13,583	0.09%
2018/07/31	2	28.65	0	0.00	28.75	2	13,850	0.01%
2018/07/30	4	28.33	4	28.88	28.50	0	13,957	0.00%
2018/07/27	4	29.13	17	29.37	29.50	-13	13,909	-0.09%
2018/07/26	3	29.33	13	29.41	29.55	-10	13,809	-0.07%
2018/07/25	7	27.96	11	28.55	28.60	-4	13,605	-0.03%
2018/07/24	0	0.00	1	27.30	27.30	-1	13,400	-0.01%
2018/07/23	0	0.00	5	26.00	26.70	-5	13,305	-0.04%
2018/07/20	8	26.05	2	25.55	25.45	6	13,244	0.05%
2018/07/18	23	27.08	5	27.30	26.30	18	13,140	0.14%
2018/07/17	3	27.60	3	28.53	28.35	0	12,987	0.00%
2018/07/16	11	28.30	2	28.35	27.95	9	12,827	0.07%
2018/07/13	12	29.03	0	0.00	28.70	12	12,747	0.09%
2018/07/12	8	28.85	1	29.30	29.70	7	12,715	0.06%
2018/07/11	2	29.00	6	28.73	28.55	-4	12,623	-0.03%
2018/07/10	5	29.05	5	28.85	29.00	0	12,559	0.00%
2018/07/06	23	28.87	4	28.76	28.95	19	12,464	0.15%
2018/07/05	7	30.46	4	30.60	29.80	3	12,239	0.02%
2018/07/04	4	31.81	8	32.23	32.00	-4	12,022	-0.03%
2018/07/03	37	34.12	31	33.22	31.40	6	11,762	0.05%
2018/07/02	15	32.03	4	32.34	33.05	11	10,803	0.10%
2018/06/29	7	28.63	16	29.81	30.05	-9	10,327	-0.09%
2018/06/28	5	28.95	0	0.00	28.10	5	10,164	0.05%
2018/06/27	8	29.03	0	0.00	28.70	8	10,090	0.08%
2018/06/26	6	28.16	0	0.00	29.20	6	9,925	0.06%
2018/06/25	7	28.35	0	0.00	28.00	7	9,866	0.07%
2018/06/22	1	29.10	3	29.08	28.75	-2	9,839	-0.02%
2018/06/21	3	29.58	9	29.89	30.20	-6	9,781	-0.06%
2018/06/20	1	27.60	1	28.30	28.00	0	9,678	0.00%
2018/06/19	0	0.00	1	29.45	29.30	-1	9,551	-0.01%
2018/06/15	0	0.00	8	30.20	30.05	-8	9,513	-0.08%
2018/06/14	26	31.10	33	31.36	30.40	-7	9,442	-0.07%
2018/06/13	0	0.00	2	30.70	30.55	-2	9,329	-0.02%
2018/06/12	1	30.50	0	0.00	30.10	1	9,261	0.01%
2018/06/11	23	31.36	6	31.31	31.15	17	9,137	0.19%
2018/06/08	2	30.40	8	30.35	30.60	-6	9,001	-0.07%
2018/06/07	14	31.81	42	31.70	30.40	-28	8,896	-0.31%
2018/06/06	15	30.78	44	30.69	31.20	-29	8,362	-0.35%
2018/06/05	30	29.22	0.2	28.75	28.85	29.8	8,033	0.37%
2018/06/04	2	30.50	6	30.13	29.75	-4	7,931	-0.05%
2018/06/01	8	28.97	4	29.26	29.15	4	7,814	0.05%
2018/05/31	15	30.40	24	30.75	29.15	-9	7,709	-0.12%
2018/05/30	14	30.00	3	29.25	30.40	11	7,314	0.15%
2018/05/29	10	30.88	16	31.15	30.05	-6	6,991	-0.09%
2018/05/28	26	29.81	8	29.94	31.60	18	6,615	0.27%
2018/05/25	28	28.38	23	28.55	28.80	5	6,007	0.08%
2018/05/24	24	26.27	18	26.12	27.20	6	5,375	0.11%
2018/05/23	26	24.63	38	24.53	24.75	-12	4,844	-0.25%
2018/05/22	25	23.74	2	23.35	23.55	23	4,373	0.53%
2018/05/21	15	23.16	6	23.28	23.35	9	4,181	0.22%
2018/05/18	1	22.15	2	22.28	22.20	-1	3,919	-0.03%
2018/05/17	12	22.11	0	0.00	22.00	12	3,885	0.31%
2018/05/16	31	22.51	7.5	22.53	22.90	23.5	3,734	0.63%
2018/05/15	2	22.45	4	22.10	22.45	-2	3,591	-0.06%
2018/05/14	49	21.68	8	21.85	21.70	41	3,452	1.19%
2018/05/11	10	21.35	7	21.11	20.80	3	3,201	0.09%
2018/05/10	0	0.00	1	21.15	21.40	-1	3,004	-0.03%
2018/05/09	8	20.98	13	20.99	21.25	-5	2,931	-0.17%
2018/05/08	41	20.90	6	21.33	20.25	35	2,728	1.28%
2018/05/07	0	0.00	29	19.54	20.05	-29	2,354	-1.23%
2018/05/04	6	18.25	2	18.28	18.25	4	2,142	0.19%
2018/05/03	20	17.85	20	18.15	18.20	0	2,095	0.00%
2018/05/02	10	17.78	5	17.70	18.10	5	2,070	0.24%
2018/04/26	5	17.00	10	16.40	16.45	-5	2,077	-0.24%
2018/04/24	0	0.00	16	17.24	16.90	-16	2,142	-0.75%
2018/04/23	0	0.00	0.4	17.65	17.50	-0.4	2,230	-0.02%
2018/04/19	5	18.00	0	0.00	17.95	5	2,248	0.22%
2018/04/18	9	18.08	0	0.00	17.85	9	2,290	0.39%
2018/04/17	8	18.21	3	17.70	18.35	5	2,321	0.22%
2018/04/13	8	18.26	5	18.20	18.00	3	2,320	0.13%
2018/04/10	5	17.50	0	0.00	17.60	5	2,774	0.18%
2018/03/29	2	17.90	0	0.00	17.75	2	3,281	0.06%
2018/03/28	0	0.00	5	17.90	17.90	-5	3,581	-0.14%
2018/03/27	51	18.18	51	18.10	18.10	0	3,704	0.00%
2018/03/26	5	18.20	0	0.00	17.95	5	3,919	0.13%
2018/03/23	0	0.00	1	17.70	17.90	-1	4,247	-0.02%
2018/03/22	2	18.25	0	0.00	18.15	2	4,698	0.04%
2018/03/19	0	0.00	5	18.80	18.65	-5	5,709	-0.09%
2018/03/15	0	0.00	3	19.00	19.05	-3	5,882	-0.05%
2018/03/14	5	19.05	0	0.00	18.95	5	6,053	0.08%
2018/03/13	3	19.00	0	0.00	19.05	3	6,068	0.05%
2018/03/09	2	19.20	0	0.00	18.85	2	6,117	0.03%
2018/03/06	2	19.05	2	19.35	19.45	0	6,169	0.00%
2018/03/01	2	18.80	0	0.00	18.90	2	6,203	0.03%
2018/02/27	1	19.15	0	0.00	18.85	1	6,240	0.02%
2018/02/23	0	0.00	1	19.80	19.70	-1	6,531	-0.02%
2018/02/22	7	18.48	0	0.00	18.60	7	6,597	0.11%
2018/02/21	1	18.45	5	18.70	18.80	-4	6,850	-0.06%
2018/02/09	0	0.00	5	16.80	17.35	-5	7,004	-0.07%
2018/02/08	5	17.80	0	0.00	17.80	5	6,994	0.07%
2018/02/02	1	20.30	0	0.00	20.25	1	6,918	0.01%
2018/02/01	0	0.00	1	20.75	20.40	-1	6,967	-0.01%
2018/01/31	0	0.00	20	20.00	20.20	-20	7,016	-0.29%
2018/01/30	0	0.00	4	20.30	20.10	-4	7,020	-0.06%
2018/01/29	1	20.35	0	0.00	20.35	1	7,082	0.01%
2018/01/26	21	20.55	1	20.50	20.40	20	7,121	0.28%
2018/01/25	1	20.35	0	0.00	20.30	1	7,134	0.01%
2018/01/24	1	20.40	1	20.70	20.30	0	7,191	0.00%
2018/01/23	5	20.44	0	0.00	20.30	5	7,367	0.07%
2018/01/19	1	21.05	1	21.45	21.00	0	7,427	0.00%
2018/01/18	1	21.35	0	0.00	21.45	1	7,455	0.01%
2018/01/17	0	0.00	1	21.80	21.50	-1	7,445	-0.01%
2018/01/16	3	20.97	0	0.00	20.95	3	7,459	0.04%
2018/01/12	5	21.50	3	21.53	21.40	2	7,587	0.03%
2018/01/11	4	21.53	3	21.83	21.65	1	7,709	0.01%
2018/01/09	1	20.80	5	20.74	20.70	-4	7,970	-0.05%
2018/01/08	12	21.01	14	21.17	20.70	-2	8,145	-0.02%
2018/01/05	4	21.68	21	21.79	21.65	-17	8,371	-0.20%
2018/01/04	42	22.24	17	22.30	22.55	25	8,221	0.30%
2018/01/03	0	0.00	17	21.68	21.45	-17	7,920	-0.21%
2018/01/02	0	0.00	6	21.38	21.45	-6	7,853	-0.08%