瀚宇博 (5469)-元大-北府券商分點個股進出

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
54.9
漲跌
▼1.2
漲幅
-2.14%
成交量
2,948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:14:30

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

瀚宇博 (5469)籌碼相關－元大-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/02	1	55.10	0	0.00	54.90	1	6,426	0.02%
2024/04/30	2	56.10	0.2	56.10	56.10	1.8	6,464	0.03%
2024/04/29	1	56.40	2	56.00	56.70	-1	6,448	-0.02%
2024/04/26	0	0.00	1	55.70	55.20	-1	6,445	-0.02%
2024/04/25	2	55.50	1	55.50	55.20	1	6,443	0.02%
2024/04/24	1	54.90	0	0.00	55.60	1	6,451	0.02%
2024/04/19	0	0.00	11	55.34	55.70	-11	6,440	-0.17%
2024/04/17	1.1	56.61	0	0.00	56.60	1.1	6,406	0.02%
2024/04/16	2	56.90	3	56.60	56.70	-1	6,398	-0.02%
2024/04/15	2	58.60	0	0.00	58.40	2	6,339	0.03%
2024/04/12	1	59.70	0	0.00	58.90	1	6,323	0.02%
2024/04/11	1	58.30	2	58.75	59.50	-1	6,319	-0.02%
2024/04/09	3	61.10	1	60.70	60.70	2	6,302	0.03%
2024/04/08	0	0.00	2	62.00	62.00	-2	6,278	-0.03%
2024/04/03	0	0.00	1	61.50	61.30	-1	6,339	-0.02%
2024/04/02	2	61.25	2	62.00	61.20	0	6,315	0.00%
2024/04/01	4	60.88	0	0.00	61.00	4	6,277	0.06%
2024/03/29	4	61.93	2	61.75	60.80	2	6,201	0.03%
2024/03/28	11	64.70	22.5	64.83	63.20	-11.5	5,938	-0.19%
2024/03/27	12.2	64.08	4	62.55	63.60	8.2	5,614	0.15%
2024/03/26	2.5	61.92	4	61.23	60.90	-1.5	5,491	-0.03%
2024/03/25	0	0.00	2	64.10	62.50	-2	5,434	-0.04%
2024/03/22	11	63.46	3.2	63.61	62.40	7.8	5,361	0.15%
2024/03/21	32.2	66.95	33	67.71	67.00	-0.8	5,175	-0.02%
2024/03/20	14	61.10	25	63.81	64.90	-11	4,423	-0.25%
2024/03/19	6	59.38	1	59.50	59.00	5	4,056	0.12%
2024/03/18	3	56.50	1	56.70	56.50	2	3,911	0.05%
2024/03/15	1.2	55.80	3	56.57	55.70	-1.8	3,869	-0.05%
2024/03/14	0.3	56.00	3	55.17	55.20	-2.7	3,855	-0.07%
2024/03/13	3	54.03	1	54.90	54.70	2	3,876	0.05%
2024/03/12	2	54.10	1	55.30	55.00	1	3,920	0.03%
2024/03/11	2	53.55	0	0.00	53.30	2	3,909	0.05%
2024/03/08	4	56.13	7	55.84	54.90	-3	3,921	-0.08%
2024/03/07	2	57.95	0.1	57.50	57.40	2	4,168	0.05%
2024/03/06	2	58.30	2	58.35	58.30	0	4,347	0.00%
2024/03/05	0	58.00	0	0.00	58.30	0	4,428	0.00%
2024/03/01	2	57.50	0	0.00	57.50	2	4,423	0.05%
2024/02/29	0	0.00	1	56.90	56.60	-1	4,403	-0.02%
2024/02/27	1	57.40	1	58.10	57.20	0	4,392	0.00%
2024/02/23	3	59.13	3	59.10	58.40	0	4,341	0.00%
2024/02/21	1.1	61.72	3	62.00	62.10	-1.9	4,307	-0.04%
2024/02/20	1	63.10	0	62.60	62.50	1	4,307	0.02%
2024/02/19	0	0.00	15	62.10	62.00	-15	4,259	-0.35%
2024/02/16	8	61.58	5	62.00	61.50	3	4,232	0.07%
2024/02/15	4	60.00	3	59.80	60.00	1	4,144	0.02%
2024/02/05	0	0.00	11	58.48	58.60	-11	4,096	-0.27%
2024/02/02	2	57.60	6	58.22	58.40	-4	4,061	-0.10%
2024/02/01	0	0.00	1	57.20	57.50	-1	4,019	-0.02%
2024/01/31	1	57.10	3	57.13	57.00	-2	4,006	-0.05%
2024/01/30	4	56.85	1	57.30	56.70	3	4,010	0.07%
2024/01/29	18.3	57.81	5	57.84	57.80	13.3	3,956	0.34%
2024/01/26	6	56.70	16	56.87	57.00	-10	3,827	-0.26%
2024/01/25	1	55.10	1	54.90	54.60	0	3,692	0.00%
2024/01/24	12	55.73	10	55.30	55.30	2	3,832	0.05%
2024/01/23	1	54.90	0	0.00	55.30	1	3,953	0.03%
2024/01/22	2	54.70	1	54.60	54.70	1	3,950	0.03%
2024/01/17	1	54.20	2	53.90	53.60	-1	3,973	-0.03%
2024/01/16	1	53.90	1	54.50	54.90	0	3,965	0.00%
2024/01/15	1.2	54.50	2	54.65	54.40	-0.8	3,963	-0.02%
2024/01/10	1	54.10	0	0.00	54.00	1	4,002	0.02%
2024/01/05	4	55.45	0	0.00	55.30	4	4,023	0.10%
2024/01/04	1	55.60	0	0.00	55.80	1	4,024	0.02%
2024/01/03	2	55.20	0	0.00	55.40	2	4,078	0.05%
2024/01/02	0	0.00	1	54.80	55.40	-1	4,104	-0.02%
2023/12/29	1	55.20	2	54.70	55.30	-1	4,103	-0.02%
2023/12/28	2	54.30	0	0.00	54.20	2	4,022	0.05%
2023/12/26	1	54.00	0	0.00	54.20	1	4,024	0.02%
2023/12/25	1.1	53.89	0	0.00	54.00	1.1	4,015	0.03%
2023/12/22	2	54.60	0.2	55.00	54.50	1.8	4,009	0.05%
2023/12/21	1	55.00	0	0.00	54.80	1	3,997	0.03%
2023/12/20	14	56.06	1	56.60	55.60	13	3,986	0.33%
2023/12/19	3	55.93	2	56.20	56.00	1	3,976	0.03%
2023/12/18	5.1	59.41	2	59.10	57.90	3.1	3,957	0.08%
2023/12/15	11	63.75	5	63.00	62.80	6	3,906	0.15%
2023/12/14	14	62.99	4	62.85	63.00	10	3,881	0.26%
2023/12/13	2	61.80	0	0.00	61.80	2	3,880	0.05%
2023/12/11	2	61.60	2.1	61.50	61.40	-0.1	3,996	0.00%
2023/12/08	0	0.00	2	63.50	63.20	-2	4,038	-0.05%
2023/12/07	0.2	64.10	3	63.67	63.70	-2.8	4,058	-0.07%
2023/12/05	2	61.75	7	63.06	62.10	-5	4,062	-0.12%
2023/12/04	10	62.92	8	62.91	62.90	2	4,137	0.05%
2023/12/01	10	58.89	7	59.30	59.10	3	4,059	0.07%
2023/11/30	2	56.60	4.2	57.17	56.80	-2.2	4,112	-0.05%
2023/11/29	0	0.00	0	55.90	56.00	0	4,055	0.00%
2023/11/21	1	55.70	1	55.90	55.30	0	4,299	0.00%
2023/11/20	0	0.00	2	56.10	56.10	-2	4,373	-0.05%
2023/11/17	0	0.00	6	54.52	55.20	-6	4,361	-0.14%
2023/11/15	1	53.80	1	54.30	53.70	0	4,515	0.00%
2023/11/13	6	52.97	0	0.00	53.00	6	4,744	0.13%
2023/11/10	1	53.40	0	0.00	53.30	1	4,800	0.02%
2023/11/09	2	54.30	1	54.60	54.50	1	4,906	0.02%
2023/11/08	0	0.00	2	55.15	54.60	-2	4,939	-0.04%
2023/11/07	1	55.70	0	0.00	55.10	1	5,035	0.02%
2023/11/06	1	55.50	1	55.40	55.70	0	5,133	0.00%
2023/11/03	1	55.10	2	55.55	54.70	-1	5,245	-0.02%
2023/11/02	4	56.35	12	56.22	56.20	-8	5,263	-0.15%
2023/11/01	3	54.27	4	54.68	55.20	-1	5,253	-0.02%
2023/10/31	13	56.71	7	56.51	55.70	6	5,125	0.12%
2023/10/30	0	0.00	1	54.30	54.50	-1	4,977	-0.02%
2023/10/26	1	53.90	0	0.00	54.00	1	5,108	0.02%
2023/10/24	2.1	53.96	2	53.80	54.50	0.1	5,117	0.00%
2023/10/23	1	53.10	4	53.40	53.10	-3	5,180	-0.06%
2023/10/20	0	0.00	6	51.88	52.40	-6	5,386	-0.11%
2023/10/19	0	0.00	5	52.50	52.90	-5	5,476	-0.09%
2023/10/18	1	52.20	1	52.60	52.50	0	5,509	0.00%
2023/10/17	1	53.50	3	53.80	53.20	-2	5,542	-0.04%
2023/10/16	5	53.70	24	54.21	53.90	-19	5,743	-0.33%
2023/10/13	2	54.25	3	54.60	54.20	-1	6,203	-0.02%
2023/10/12	2	55.55	5	55.60	55.40	-3	6,578	-0.05%
2023/10/11	0	0.00	8	55.43	55.20	-8	6,710	-0.12%
2023/10/06	7	57.44	2	58.00	56.40	5	6,638	0.08%
2023/10/05	2	58.80	0	0.00	58.90	2	6,601	0.03%
2023/10/04	6	58.70	0	0.00	59.20	6	6,591	0.09%
2023/10/03	1	59.70	4	60.45	59.50	-3	6,600	-0.05%
2023/10/02	6	60.67	4	60.35	60.40	2	6,605	0.03%
2023/09/27	0	0.00	1.5	57.93	58.90	-1.5	6,608	-0.02%
2023/09/26	0	59.40	0	0.00	59.00	0	6,612	0.00%
2023/09/25	3.2	60.07	1	60.10	60.40	2.2	6,629	0.03%
2023/09/22	2.3	58.26	3	57.87	58.50	-0.7	6,613	-0.01%
2023/09/21	2	58.25	8	58.36	58.50	-6	6,655	-0.09%
2023/09/20	4	59.88	4	59.48	59.40	0	6,790	0.00%
2023/09/19	2	61.45	0	0.00	61.30	2	6,775	0.03%
2023/09/18	1	61.20	0	0.00	60.90	1	6,806	0.01%
2023/09/15	4	60.30	4	60.65	60.80	0	6,861	0.00%
2023/09/14	2	60.10	2	60.35	60.50	0	6,871	0.00%
2023/09/13	1	59.10	1.1	60.01	60.10	-0.1	6,876	0.00%
2023/09/12	10	58.20	1	58.60	59.10	9	6,857	0.13%
2023/09/11	1	57.30	13	57.39	57.20	-12	6,784	-0.18%
2023/09/08	1	59.80	2	59.30	59.30	-1	6,697	-0.01%
2023/09/07	10	59.33	3	59.97	59.40	7	6,658	0.11%
2023/09/06	1	58.01	3	58.67	58.80	-2	6,563	-0.03%
2023/09/05	15	57.09	6	57.20	57.50	9	6,516	0.14%
2023/09/04	1	54.00	0	0.00	55.00	1	6,285	0.02%
2023/09/01	0	0.00	1	54.20	54.40	-1	6,286	-0.02%
2023/08/31	0	0.00	3	54.93	55.20	-3	6,233	-0.05%
2023/08/30	3	53.43	1	53.90	53.90	2	6,198	0.03%
2023/08/29	0	0.00	2	52.05	52.70	-2	6,168	-0.03%
2023/08/28	0	0.00	2	52.90	52.60	-2	6,177	-0.03%
2023/08/25	2	54.15	8	53.89	54.00	-6	6,187	-0.10%
2023/08/24	5	53.20	3	52.87	53.70	2	6,151	0.03%
2023/08/23	1	54.50	3	55.03	54.60	-2	6,020	-0.03%
2023/08/22	12	54.79	12	54.38	54.80	0	6,010	0.00%
2023/08/21	12	54.52	15	54.66	54.70	-3	5,967	-0.05%
2023/08/18	13	54.13	2	53.30	53.30	11	5,889	0.19%
2023/08/17	8	53.39	7	53.63	54.20	1	5,784	0.02%
2023/08/16	1	52.00	4	52.08	52.50	-3	5,671	-0.05%
2023/08/15	2	51.80	12	51.98	52.20	-10	5,601	-0.18%
2023/08/14	10	50.30	7	50.74	50.40	3	5,497	0.05%
2023/08/11	4	49.95	8	50.78	50.80	-4	5,473	-0.07%
2023/08/10	6	50.38	3	50.83	50.30	3	5,409	0.06%
2023/08/09	6	50.30	15	50.23	50.80	-9	5,299	-0.17%
2023/08/08	2	49.80	1	49.95	49.95	1	5,202	0.02%
2023/08/07	0	0.00	9	49.49	49.75	-9	5,164	-0.17%
2023/08/04	1	47.20	0	0.00	48.05	1	5,138	0.02%
2023/08/02	0	0.00	1	47.40	47.60	-1	5,135	-0.02%
2023/07/31	5	50.78	0	0.00	49.65	5	5,123	0.10%
2023/07/27	1	49.05	8	49.29	49.20	-7	5,086	-0.14%
2023/07/26	1	49.90	2	49.28	49.25	-1	5,055	-0.02%
2023/07/25	6	50.83	8	50.74	50.70	-2	4,978	-0.04%
2023/07/24	4.4	48.39	3	48.93	49.20	1.4	4,760	0.03%
2023/07/21	3	47.27	6	46.88	47.50	-3	4,657	-0.06%
2023/07/20	4.2	47.10	2	47.00	46.80	2.2	4,612	0.05%
2023/07/19	10	49.20	19.1	49.10	47.55	-9.1	4,538	-0.20%
2023/07/18	31	51.39	22.2	50.77	50.20	8.8	4,397	0.20%
2023/07/17	22	53.27	21.2	54.06	54.40	0.8	3,923	0.02%
2023/07/14	1.4	48.86	5	48.82	49.50	-3.6	3,526	-0.10%
2023/07/13	0	0.00	2	47.70	47.50	-2	3,369	-0.06%
2023/07/12	12	47.70	0	0.00	47.50	12	3,355	0.36%
2023/07/11	0	0.00	1	48.00	47.90	-1	3,335	-0.03%
2023/07/10	0	0.00	6	47.59	47.65	-6	3,338	-0.18%
2023/07/07	0	0.00	1	47.25	48.10	-1	3,346	-0.03%
2023/07/06	0	0.00	1	48.70	48.50	-1	3,390	-0.03%
2023/07/05	0	0.00	2	48.50	48.05	-2	3,435	-0.06%
2023/07/04	3	47.78	4	48.05	48.00	-1	3,524	-0.03%
2023/07/03	8	48.79	2	49.15	48.65	6	3,480	0.17%
2023/06/29	2	48.08	9	47.90	48.35	-7	3,397	-0.21%
2023/06/28	11	47.81	11	48.17	48.20	0	3,311	0.00%
2023/06/27	1	45.75	1	47.20	46.70	0	3,114	0.00%
2023/06/26	1	45.10	17	46.45	46.70	-16	3,031	-0.53%
2023/06/21	25	46.17	20	45.79	45.60	5	2,969	0.17%
2023/06/20	3	45.12	0.1	44.70	45.20	2.9	2,867	0.10%
2023/06/19	3	43.97	1	44.75	44.75	2	2,778	0.07%
2023/06/16	0	0.00	1	44.20	44.05	-1	2,707	-0.04%
2023/06/15	1	43.40	0	0.00	43.60	1	2,629	0.04%
2023/06/14	0	0.00	6	43.45	43.45	-6	2,612	-0.23%
2023/06/12	5.1	42.51	8	42.52	42.30	-2.9	2,541	-0.12%
2023/06/09	29	44.20	5	43.70	44.00	24	2,453	0.98%
2023/06/08	0	0.00	2	43.50	43.20	-2	2,267	-0.09%
2023/06/07	2	43.35	1	43.70	43.55	1	2,246	0.04%
2023/06/06	3	43.13	6	43.03	43.25	-3	2,205	-0.14%
2023/06/01	1	42.20	2	42.80	42.80	-1	2,132	-0.05%
2023/05/31	1	42.20	32	42.09	42.20	-31	2,097	-1.48%
2023/05/30	2	41.60	2	41.35	41.60	0	2,032	0.00%
2023/05/26	14	41.40	0	0.00	40.80	14	1,999	0.70%
2023/05/25	2	42.45	2	42.10	42.40	0	1,945	0.00%
2023/05/24	22	41.25	0	0.00	41.70	22	1,895	1.16%
2023/05/23	0	40.75	1	40.85	40.90	-1	1,864	-0.05%
2023/05/22	0	0.00	1	40.75	40.80	-1	1,870	-0.05%
2023/05/19	1	40.10	0	0.00	39.80	1	1,846	0.05%
2023/05/18	2	39.85	25	39.85	39.95	-23	1,843	-1.25%
2023/05/17	1	39.95	0	0.00	39.90	1	1,819	0.05%
2023/05/16	0	0.00	2	39.50	39.70	-2	1,785	-0.11%
2023/05/15	0	39.05	0	0.00	39.00	0	1,734	0.00%
2023/05/12	0	0.00	1	39.45	39.50	-1	1,717	-0.06%
2023/05/11	0	0.00	2	38.70	38.60	-2	1,673	-0.12%
2023/05/09	0	0.00	1	39.15	38.90	-1	1,611	-0.06%
2023/05/08	0	0.00	1	39.30	38.90	-1	1,586	-0.06%
2023/05/05	7	38.61	0	0.00	38.45	7	1,547	0.45%
2023/05/04	2	39.00	6	39.07	39.10	-4	1,518	-0.26%
2023/05/02	1	37.95	2	37.93	37.85	-1	1,419	-0.07%
2023/04/28	0	0.00	2	38.15	37.95	-2	1,422	-0.14%
2023/04/27	0	0.00	10	37.65	37.65	-10	1,412	-0.71%
2023/04/26	1	36.80	2	37.43	37.50	-1	1,403	-0.07%
2023/04/25	1	37.00	1	36.80	36.85	0	1,395	0.00%
2023/04/21	12	38.25	2	38.58	37.25	10	1,378	0.73%
2023/04/19	0	0.00	11	37.93	38.45	-11	1,285	-0.86%
2023/04/17	0	0.00	1	38.15	38.15	-1	1,256	-0.08%
2023/04/14	25	38.30	0	0.00	38.25	25	1,238	2.02%
2023/04/13	0	0.00	8	39.23	38.60	-8	1,211	-0.66%
2023/04/12	1	39.25	21	39.02	39.00	-20	1,182	-1.69%
2023/04/11	4	38.41	15	38.77	38.85	-11	1,133	-0.97%
2023/04/07	13	37.18	1	37.15	37.25	12	953	1.26%
2023/03/28	0	0.00	5	35.10	35.10	-5	816	-0.61%
2023/03/27	0	0.00	25	35.47	35.55	-25	814	-3.07%
2023/03/24	0	0.00	2	35.60	35.75	-2	822	-0.24%
2023/03/17	25	34.32	0	0.00	34.40	25	774	3.23%
2023/03/13	0	0.00	1	34.20	34.30	-1	813	-0.12%
2023/03/06	10	35.35	0	0.00	35.45	10	834	1.20%
2023/02/24	1	34.45	2	34.40	34.45	-1	842	-0.12%
2023/02/21	0	0.00	2	34.60	34.50	-2	863	-0.23%
2023/02/17	0	0.00	3	34.22	34.50	-3	892	-0.34%
2023/02/14	0	0.00	5	33.30	33.30	-5	906	-0.55%
2023/02/13	0	0.00	10	32.90	32.95	-10	923	-1.08%
2023/02/10	5	33.50	0	0.00	33.00	5	953	0.52%
2023/02/06	0	0.00	1	33.70	33.65	-1	1,292	-0.08%
2023/02/03	2	33.55	1	33.55	33.70	1	1,346	0.07%
2023/02/02	1	33.60	3	33.58	33.70	-2	1,338	-0.15%
2023/02/01	2	33.15	1	33.15	33.20	1	1,324	0.08%
2023/01/31	0	0.00	1	32.65	32.70	-1	1,311	-0.08%
2023/01/30	0	0.00	1	32.15	32.10	-1	1,302	-0.08%
2023/01/16	1	31.55	0	0.00	31.55	1	1,292	0.08%
2023/01/11	0	0.00	4	32.20	32.25	-4	1,285	-0.31%
2023/01/10	10	32.25	20	32.10	32.10	-10	1,282	-0.78%
2023/01/05	6	31.85	0	0.00	31.75	6	1,290	0.47%
2022/12/30	5	31.70	0	0.00	31.65	5	1,310	0.38%
2022/12/28	1	31.65	0	0.00	31.65	1	1,316	0.08%
2022/12/26	0	0.00	10	32.15	32.15	-10	1,313	-0.76%
2022/12/23	0	0.00	4	31.55	31.65	-4	1,315	-0.30%
2022/12/19	11	32.40	0	0.00	32.30	11	1,338	0.82%
2022/12/16	5	32.81	0	0.00	32.80	5	1,331	0.38%
2022/12/15	3.1	33.44	0	0.00	33.30	3.1	1,318	0.24%
2022/12/13	0	0.00	11	32.80	32.85	-11	1,308	-0.84%
2022/12/08	1	33.40	0	0.00	33.40	1	1,302	0.08%
2022/12/07	1	33.95	0	0.00	33.35	1	1,304	0.08%
2022/12/06	0	0.00	11	34.14	34.15	-11	1,304	-0.84%
2022/11/30	1	34.30	2	34.55	34.25	-1	1,244	-0.08%
2022/11/29	1	33.80	0	0.00	34.00	1	1,235	0.08%
2022/11/25	0	0.00	0.1	34.15	34.05	-0.1	1,233	-0.01%
2022/11/17	4	34.76	0	0.00	34.80	4	1,194	0.33%
2022/11/15	1	34.20	2	34.15	34.10	-1	1,155	-0.09%
2022/11/14	1	33.70	7	33.89	33.85	-6	1,153	-0.52%
2022/11/11	4	34.20	4	33.85	33.65	0	1,144	0.00%
2022/11/10	0	0.00	1	33.75	33.75	-1	1,131	-0.09%
2022/11/09	2	33.70	0	0.00	33.70	2	1,136	0.18%
2022/11/07	0	0.00	3	33.70	33.55	-3	1,132	-0.26%
2022/11/04	3	33.20	1	33.40	33.40	2	1,093	0.18%
2022/11/03	9	33.10	9	33.21	33.40	0	1,062	0.00%
2022/11/02	9	33.24	9	33.12	33.05	0	1,017	0.00%
2022/10/31	2	28.60	0	0.00	28.75	2	813	0.25%
2022/10/18	3	28.50	0	0.00	28.75	3	850	0.35%
2022/10/13	0	0.00	12.7	27.45	27.40	-12.7	858	-1.48%
2022/10/06	2	29.95	0	0.00	29.95	2	835	0.24%
2022/09/29	0.1	29.05	0	0.00	28.75	0.1	857	0.01%
2022/09/28	0.1	29.20	0	0.00	28.55	0.1	844	0.01%
2022/09/26	0.2	29.95	0	0.00	29.50	0.2	838	0.02%
2022/09/05	0	0.00	2	32.00	32.15	-2	902	-0.22%
2022/09/01	1	32.50	1	32.45	32.45	0	899	0.00%
2022/08/31	2	32.40	0	0.00	32.75	2	889	0.22%
2022/08/17	0	0.00	1	31.75	31.70	-1	887	-0.11%
2022/08/15	1	31.05	1	31.75	31.70	0	850	0.00%
2022/08/08	1	31.75	0	0.00	31.80	1	789	0.13%
2022/08/05	0	0.00	1	31.95	31.90	-1	764	-0.13%
2022/08/03	1	31.60	0	0.00	31.60	1	760	0.13%
2022/08/02	1.1	32.19	0	0.00	31.90	1.1	769	0.14%
2022/08/01	0.1	32.50	0	0.00	32.50	0.1	805	0.01%
2022/07/28	1	32.25	0	0.00	32.20	1	823	0.12%
2022/07/18	1	32.10	0	32.55	32.45	1	886	0.11%
2022/07/15	0	0.00	20	32.05	32.05	-20	884	-2.26%
2022/07/14	0.1	31.40	0	0.00	31.40	0.1	880	0.01%
2022/07/06	0	0.00	0.8	30.50	30.15	-0.8	897	-0.09%
2022/07/04	0	0.00	1	30.25	30.30	-1	922	-0.11%
2022/07/01	21	30.51	0	0.00	30.00	21	941	2.23%
2022/06/27	0	0.00	1	33.75	33.65	-1	931	-0.11%
2022/06/22	2	32.10	0	0.00	32.10	2	929	0.22%
2022/06/21	0	0.00	1	33.20	33.40	-1	921	-0.11%
2022/06/20	3	32.98	7	33.69	32.55	-4	919	-0.43%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/06/16	1	34.40	0	0.00	34.30	1	896	0.11%
2022/06/15	3	35.35	0	0.00	35.15	3	893	0.34%
2022/06/02	0	0.00	1	37.50	37.20	-1	962	-0.10%
2022/06/01	0	0.00	1	37.40	37.05	-1	970	-0.10%
2022/05/31	1	36.70	0	0.00	36.60	1	967	0.10%
2022/05/16	0	0.00	1	35.80	35.75	-1	1,351	-0.07%
2022/05/13	1	34.40	0	0.00	34.60	1	1,334	0.07%
2022/05/09	1	35.45	5	35.50	35.40	-4	1,311	-0.31%
2022/04/29	1	38.65	0	0.00	38.55	1	1,251	0.08%
2022/04/18	0	0.00	5	39.65	39.80	-5	1,285	-0.39%
2022/04/14	1	40.80	0	0.00	40.50	1	1,316	0.08%
2022/04/13	0	0.00	1	40.80	40.95	-1	1,318	-0.08%
2022/04/12	0	39.60	0	0.00	39.40	0	1,319	0.00%
2022/04/11	1	39.70	0	0.00	39.70	1	1,327	0.08%
2022/04/07	2	41.15	0	0.00	40.75	2	1,314	0.15%
2022/03/30	0	0.00	3.4	42.49	42.45	-3.4	1,382	-0.25%
2022/03/28	1	42.30	0	0.00	42.55	1	1,386	0.07%
2022/03/25	1	43.05	1	42.95	42.90	0	1,385	0.00%
2022/03/23	0	0.00	2	43.30	43.40	-2	1,393	-0.14%
2022/03/17	0	0.00	1	42.20	42.25	-1	1,409	-0.07%
2022/03/16	1	41.40	3	41.25	41.25	-2	1,411	-0.14%
2022/03/15	3	41.72	0	0.00	41.60	3	1,424	0.21%
2022/03/10	1	42.15	0	0.00	42.35	1	1,475	0.07%
2022/03/08	0	0.00	7	41.56	41.35	-7	1,486	-0.47%
2022/03/07	3	42.78	0	0.00	42.65	3	1,469	0.20%
2022/03/02	2	44.65	0	0.00	44.80	2	1,501	0.13%
2022/03/01	0	0.00	2	44.98	44.90	-2	1,509	-0.13%
2022/02/25	5	44.50	0	0.00	44.70	5	1,504	0.33%
2022/02/24	3	44.32	0	0.00	44.10	3	1,501	0.20%
2022/02/22	5	44.71	6.1	44.68	44.90	-1.1	1,495	-0.07%
2022/02/17	5	43.40	3	43.53	43.80	2	1,676	0.12%
2022/02/15	0.1	42.20	0	0.00	41.85	0.1	1,731	0.00%
2022/02/14	1	42.00	0	0.00	41.95	1	1,751	0.06%
2022/01/26	5	41.60	0	0.00	41.60	5	1,872	0.27%
2022/01/21	1	42.60	0	0.00	42.55	1	1,980	0.05%
2022/01/19	0	0.00	0.1	43.40	43.30	-0.1	2,000	-0.01%
2022/01/18	0	0.00	1	43.70	43.25	-1	2,001	-0.05%
2022/01/17	0	0.00	1	43.20	43.20	-1	1,996	-0.05%
2022/01/14	0	0.00	14	42.56	42.65	-14	1,991	-0.70%
2022/01/12	1	42.55	0	0.00	42.90	1	1,985	0.05%
2022/01/11	1	42.75	3	42.80	42.80	-2	1,972	-0.10%
2022/01/10	2	43.25	0	0.00	43.35	2	1,956	0.10%
2022/01/07	2	43.68	0	0.00	43.50	2	1,951	0.10%
2022/01/05	1	44.60	0	0.00	44.65	1	1,930	0.05%
2022/01/04	1	45.05	6	45.44	45.15	-5	1,917	-0.26%
2022/01/03	2	45.20	0	0.00	45.05	2	1,912	0.10%
2021/12/29	0	0.00	17	45.29	45.25	-17	1,916	-0.89%
2021/12/28	13	45.95	0	0.00	45.45	13	1,921	0.68%
2021/12/27	9	45.63	0	0.00	45.60	9	1,941	0.46%
2021/12/24	0	0.00	3	45.37	45.25	-3	1,963	-0.15%
2021/12/20	1	44.00	0	0.00	44.00	1	1,983	0.05%
2021/12/17	1	44.00	0	0.00	44.05	1	1,987	0.05%
2021/12/16	1	44.25	1	44.50	44.25	0	1,983	0.00%
2021/12/14	0	0.00	5	43.85	43.85	-5	1,995	-0.25%
2021/12/10	2	44.73	5	44.78	44.70	-3	1,982	-0.15%
2021/12/09	2	45.25	1	46.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	2	45.48	45.95	-2	1,970	-0.10%
2021/12/07	5	45.30	0	0.00	44.90	5	1,999	0.25%
2021/12/02	1	44.60	0	0.00	44.60	1	2,000	0.05%
2021/11/25	1	45.45	0	0.00	45.50	1	1,953	0.05%
2021/11/23	2	45.95	1	46.10	45.90	1	1,949	0.05%
2021/11/19	0	0.00	4	45.85	45.70	-4	1,923	-0.21%
2021/11/18	0.3	46.97	0	0.00	46.40	0.3	1,899	0.02%
2021/11/16	20.2	47.59	14	47.38	47.15	6.2	1,842	0.34%
2021/11/15	2	45.00	3	44.75	46.50	-1	1,600	-0.06%
2021/11/10	1	43.90	6	43.77	44.00	-5	1,574	-0.32%
2021/11/09	1	44.45	2	44.50	44.65	-1	1,609	-0.06%
2021/11/08	10	43.85	0	0.00	44.10	10	1,610	0.62%
2021/11/04	5	43.70	0	0.00	43.95	5	1,698	0.29%
2021/11/03	1	43.20	1	43.20	43.30	0	1,714	0.00%
2021/11/02	12	43.56	11	42.95	42.65	1	1,793	0.06%
2021/11/01	30.4	42.90	0	0.00	42.90	30.4	1,853	1.64%
2021/10/22	1	40.45	0	0.00	40.60	1	1,946	0.05%
2021/10/15	30	39.65	30	39.65	39.65	0	2,106	0.00%
2021/10/06	0	38.90	0	0.00	38.65	0	2,547	0.00%
2021/09/30	0	0.00	2	41.10	40.95	-2	2,690	-0.07%
2021/09/28	0	0.00	1	41.50	42.00	-1	2,742	-0.04%
2021/09/27	0	0.00	1	42.65	42.85	-1	2,740	-0.04%
2021/09/23	0	0.00	3	42.80	42.85	-3	2,789	-0.11%
2021/09/22	0	0.00	10	42.15	42.20	-10	2,824	-0.35%
2021/09/17	1	42.95	0	0.00	43.00	1	2,864	0.03%
2021/09/10	14	42.87	13	42.58	42.55	1	3,453	0.03%
2021/09/08	1	41.15	0	0.00	40.85	1	3,519	0.03%
2021/09/07	0	0.00	0.1	42.05	41.70	-0.1	3,544	0.00%
2021/09/06	0	0.00	1	41.95	41.75	-1	3,609	-0.03%
2021/09/02	2	42.68	0	0.00	42.00	2	3,673	0.05%
2021/09/01	1	42.15	2	42.30	42.50	-1	3,688	-0.03%
2021/08/31	1	41.85	0	0.00	41.95	1	3,691	0.03%
2021/08/30	0	0.00	1	41.65	41.75	-1	3,716	-0.03%
2021/08/25	0	0.00	6	41.40	41.60	-6	3,772	-0.16%
2021/08/24	0	0.00	5	41.00	41.00	-5	3,815	-0.13%
2021/08/18	0	0.00	10	40.30	42.20	-10	3,841	-0.26%
2021/08/16	0	0.00	9	41.71	41.60	-9	3,910	-0.23%
2021/08/13	1.2	43.31	0	0.00	41.95	1.2	3,894	0.03%
2021/08/11	1	46.65	0	0.00	46.75	1	4,172	0.02%
2021/08/10	20	47.65	10	47.60	47.65	10	4,156	0.24%
2021/08/09	2	48.38	2	48.55	48.15	0	4,196	0.00%
2021/08/06	25	49.10	1	49.30	49.30	24	4,195	0.57%
2021/08/05	3	49.52	1	49.55	49.55	2	4,156	0.05%
2021/08/04	2	48.30	0	0.00	48.35	2	4,121	0.05%
2021/08/03	1	48.30	0	0.00	48.30	1	4,189	0.02%
2021/08/02	0	0.00	0	47.90	48.30	0	4,211	0.00%
2021/07/30	1	47.75	0	0.00	47.35	1	4,214	0.02%
2021/07/28	0	0.00	5	47.35	47.50	-5	4,284	-0.12%
2021/07/27	0	47.85	6	47.55	47.40	-6	4,389	-0.14%
2021/07/26	0	0.00	1	47.85	47.90	-1	4,476	-0.02%
2021/07/21	1	46.25	0	0.00	46.25	1	4,687	0.02%
2021/07/20	0	0.00	5	46.45	46.65	-5	4,682	-0.11%
2021/07/19	1	47.70	0	0.00	47.60	1	4,685	0.02%
2021/07/15	1	48.05	4	48.15	48.25	-3	4,889	-0.06%
2021/07/13	44	50.30	31	49.09	49.05	13	4,891	0.27%
2021/07/08	0	0.00	3	48.25	48.00	-3	4,671	-0.06%
2021/07/06	3	48.12	5	48.13	48.15	-2	4,780	-0.04%
2021/07/05	21	48.11	21	48.44	48.40	0	5,033	0.00%
2021/07/02	2	47.30	0	0.00	47.30	2	5,123	0.04%
2021/07/01	0	0.00	3	47.37	47.15	-3	5,162	-0.06%
2021/06/25	0	0.00	7	47.94	47.55	-7	5,209	-0.13%
2021/06/24	55	48.17	2	47.95	48.15	53	5,229	1.01%
2021/06/23	12	48.67	12	48.32	48.40	0	5,236	0.00%
2021/06/22	30	48.66	26	48.29	47.65	4	5,254	0.08%
2021/06/21	1	46.45	2	45.58	46.05	-1	5,322	-0.02%
2021/06/18	0	0.00	10	46.48	46.60	-10	5,441	-0.18%
2021/06/17	0	0.00	37	45.54	46.05	-37	5,455	-0.68%
2021/06/16	0	0.00	1	45.15	45.20	-1	5,456	-0.02%
2021/06/15	5	45.72	3	45.73	45.85	2	5,487	0.04%
2021/06/11	2	45.28	0	0.00	45.15	2	5,528	0.04%
2021/06/10	3	44.75	8	44.65	44.80	-5	5,529	-0.09%
2021/06/08	0	0.00	2	44.33	44.20	-2	5,652	-0.04%
2021/06/07	0	0.00	28	43.75	43.70	-28	5,700	-0.49%
2021/06/04	1	44.15	0	0.00	44.10	1	5,743	0.02%
2021/06/03	5	44.64	2	44.65	44.65	3	5,781	0.05%
2021/06/01	0	0.00	1	45.25	45.15	-1	5,826	-0.02%
2021/05/31	7	44.49	0	0.00	44.40	7	5,866	0.12%
2021/05/28	0	0.00	1	44.35	44.40	-1	5,942	-0.02%
2021/05/27	0	0.00	2	43.93	44.00	-2	6,162	-0.03%
2021/05/26	2	44.40	0	0.00	43.90	2	6,521	0.03%
2021/05/25	15	44.20	4	44.23	44.10	11	6,577	0.17%
2021/05/24	9	42.79	1	43.20	43.50	8	6,656	0.12%
2021/05/21	2	43.45	9	43.51	43.60	-7	6,773	-0.10%
2021/05/20	15	44.72	22	44.07	43.40	-7	6,861	-0.10%
2021/05/19	0.3	43.35	0.5	43.35	43.35	-0.2	6,619	0.00%
2021/05/18	5	41.35	3	41.48	42.10	2	6,594	0.03%
2021/05/17	0	0.00	4	40.20	38.95	-4	6,581	-0.06%
2021/05/14	6	40.45	8	40.68	40.55	-2	6,524	-0.03%
2021/05/13	21	40.17	3	40.55	40.30	18	6,499	0.28%
2021/05/12	2	39.90	3.2	40.97	40.50	-1.2	6,468	-0.02%
2021/05/10	17	45.67	6	45.45	45.50	11	6,327	0.17%
2021/05/06	0	0.00	10	44.90	45.00	-10	6,318	-0.16%
2021/05/05	12	45.78	10	45.85	45.25	2	6,321	0.03%
2021/05/04	1	45.60	0	0.00	45.65	1	6,305	0.02%
2021/05/03	1.1	48.50	2	48.45	47.90	-0.9	6,201	-0.01%
2021/04/29	39	50.21	0	0.00	49.70	39	6,115	0.64%
2021/04/28	45	50.71	42	51.06	51.10	3	6,010	0.05%
2021/04/27	8	50.00	0	0.00	49.70	8	6,008	0.13%
2021/04/26	4	50.20	6	50.12	50.20	-2	6,016	-0.03%
2021/04/23	0	0.00	2	49.73	49.95	-2	6,022	-0.03%
2021/04/22	0	0.00	1	51.60	49.45	-1	6,073	-0.02%
2021/04/21	33	52.18	32	51.69	51.60	1	6,049	0.02%
2021/04/20	12	51.44	38	50.96	51.40	-26	5,941	-0.44%
2021/04/19	1	50.50	21	50.30	50.40	-20	5,948	-0.34%
2021/04/16	12	49.80	3	50.00	50.00	9	5,981	0.15%
2021/04/15	2	49.73	0	0.00	49.70	2	5,993	0.03%
2021/04/14	12	49.84	2	49.00	49.30	10	6,013	0.17%
2021/04/13	0	0.00	0	51.20	50.40	0	5,978	0.00%
2021/04/12	0.1	52.30	43	52.36	51.90	-42.9	5,958	-0.72%
2021/04/09	19	53.11	14	53.09	53.10	5	5,898	0.08%
2021/04/08	1	51.80	4	50.80	51.90	-3	5,649	-0.05%
2021/04/07	11	49.45	1	50.40	50.20	10	5,523	0.18%
2021/04/06	0	0.00	2	49.35	49.35	-2	5,523	-0.04%
2021/04/01	1	49.35	3	49.23	49.25	-2	5,532	-0.04%
2021/03/31	1	49.60	0	0.00	49.35	1	5,526	0.02%
2021/03/30	1	49.25	4	49.23	49.25	-3	5,499	-0.05%
2021/03/29	1	49.50	1	49.35	49.25	0	5,489	0.00%
2021/03/25	1	48.60	1	48.80	48.75	0	5,488	0.00%
2021/03/24	69	51.04	44	50.45	50.10	25	5,418	0.46%
2021/03/23	21	49.69	22	49.94	50.10	-1	5,105	-0.02%
2021/03/22	17	48.97	14	48.51	48.80	3	4,990	0.06%
2021/03/19	0	0.00	1	47.95	48.20	-1	5,002	-0.02%
2021/03/18	2	48.48	0	0.00	48.45	2	5,019	0.04%
2021/03/17	5	48.13	15	48.19	48.10	-10	5,086	-0.20%
2021/03/15	0	0.00	33	47.80	47.90	-33	5,377	-0.61%
2021/03/12	6	47.32	6	47.12	47.10	0	5,348	0.00%
2021/03/11	0	0.00	14	46.61	46.75	-14	5,456	-0.26%
2021/03/10	0	0.00	16	46.62	46.45	-16	5,480	-0.29%
2021/03/09	0	0.00	2	45.80	46.20	-2	5,507	-0.04%
2021/03/08	0	0.00	2	46.40	46.05	-2	5,647	-0.04%
2021/03/04	0	0.00	14	46.76	46.60	-14	5,879	-0.24%
2021/03/03	3	46.05	2	46.30	46.30	1	5,918	0.02%
2021/03/02	15	46.73	7	46.95	46.10	8	5,904	0.14%
2021/02/26	51	45.88	15	46.62	46.20	36	5,786	0.62%
2021/02/25	1	45.30	2	45.48	45.55	-1	5,606	-0.02%
2021/02/24	0.5	45.22	0	0.00	45.35	0.5	5,603	0.01%
2021/02/23	3	44.90	3	45.25	45.30	0	5,524	0.00%
2021/02/22	2	45.18	4	44.99	44.80	-2	5,452	-0.04%
2021/02/19	0	0.00	1	43.80	44.20	-1	5,366	-0.02%
2021/02/18	11	43.57	14	43.65	43.80	-3	5,408	-0.06%
2021/02/17	7	43.10	2	43.00	43.10	5	5,543	0.09%
2021/02/03	10	42.10	15	42.38	42.40	-5	5,774	-0.09%
2021/02/01	6	40.54	0	0.00	41.55	6	6,010	0.10%
2021/01/27	1	42.55	0	0.00	42.50	1	6,236	0.02%
2021/01/26	5	42.34	10	42.60	41.80	-5	6,609	-0.08%
2021/01/22	0	0.00	1	41.45	41.80	-1	6,615	-0.02%
2021/01/21	1	41.90	1	42.00	41.25	0	6,639	0.00%
2021/01/20	1	41.60	2	42.65	41.65	-1	6,698	-0.01%
2021/01/19	1	43.60	0	43.20	43.45	1	6,623	0.01%
2021/01/18	0	0.00	2	42.00	42.85	-2	6,626	-0.03%
2021/01/15	0	0.00	2	43.80	43.30	-2	6,674	-0.03%
2021/01/14	0	0.00	4	44.49	44.50	-4	6,626	-0.06%
2021/01/13	10	43.75	10.1	43.75	43.70	-0.1	6,588	0.00%
2021/01/12	2	43.45	7	43.38	43.20	-5	6,569	-0.08%
2021/01/11	1	44.25	1	44.10	44.30	0	6,566	0.00%
2021/01/08	1	44.00	8	43.70	43.80	-7	6,544	-0.11%
2021/01/07	0	0.00	20	43.85	43.80	-20	6,606	-0.30%
2021/01/06	1	43.30	1	43.70	43.40	0	6,616	0.00%
2021/01/05	6	44.11	12	44.00	44.15	-6	6,611	-0.09%
2021/01/04	11	43.66	0	0.00	43.60	11	6,585	0.17%
2020/12/30	5	43.35	1	43.30	43.30	4	6,580	0.06%
2020/12/29	10	43.10	10	43.10	43.05	0	6,593	0.00%
2020/12/28	2	43.55	0	0.00	43.60	2	6,551	0.03%
2020/12/25	3	43.50	0	0.00	43.50	3	6,524	0.05%
2020/12/18	2	44.40	0	0.00	44.10	2	6,650	0.03%
2020/12/17	30	44.94	0	0.00	44.70	30	6,631	0.45%
2020/12/15	0	0.00	1	43.90	43.85	-1	6,726	-0.01%
2020/12/10	13	46.05	9	45.86	45.85	4	6,549	0.06%
2020/12/09	4	45.83	23	46.11	46.55	-19	6,431	-0.30%
2020/12/08	13	44.90	1	44.85	44.80	12	6,235	0.19%
2020/12/07	4	45.39	7	45.67	45.25	-3	6,283	-0.05%
2020/12/04	3	45.08	9	45.09	45.20	-6	6,218	-0.10%
2020/12/03	15	45.26	30	45.15	45.05	-15	6,188	-0.24%
2020/12/02	33	45.76	4	45.78	45.55	29	6,174	0.47%
2020/12/01	17.5	45.08	12	45.20	45.60	5.5	6,077	0.09%
2020/11/30	14	45.09	37	44.93	44.85	-23	6,089	-0.38%
2020/11/27	3	44.62	18	44.60	44.55	-15	6,023	-0.25%
2020/11/26	0.4	43.90	1	44.20	44.20	-0.6	6,021	-0.01%
2020/11/25	8	44.42	24	43.91	43.70	-16	6,044	-0.26%
2020/11/24	31.5	45.05	13	44.66	44.45	18.5	6,024	0.31%
2020/11/23	26	44.16	6	44.25	44.35	20	5,947	0.34%
2020/11/20	3	43.70	7	43.99	44.15	-4	5,967	-0.07%
2020/11/19	10	43.85	2	44.25	43.85	8	6,026	0.13%
2020/11/18	1	43.40	1	43.65	43.50	0	6,266	0.00%
2020/11/17	4	43.48	2	43.65	43.40	2	6,470	0.03%
2020/11/16	7	43.84	36	44.26	43.85	-29	6,809	-0.43%
2020/11/13	0	0.00	4	43.20	43.20	-4	7,000	-0.06%
2020/11/12	9	42.81	10	43.08	42.70	-1	7,850	-0.01%
2020/11/11	14	42.72	2	42.75	42.95	12	8,502	0.14%
2020/11/10	2	42.25	8	42.55	42.40	-6	8,790	-0.07%
2020/11/09	0	0.00	4	42.18	42.15	-4	8,928	-0.04%
2020/11/06	2	41.73	2	41.98	41.75	0	8,994	0.00%
2020/11/05	2	40.90	15	40.90	40.90	-13	8,920	-0.15%
2020/11/04	7	40.99	5	40.94	41.00	2	8,951	0.02%
2020/11/03	21	41.57	23	42.14	41.10	-2	8,923	-0.02%
2020/11/02	0	0.00	3	39.23	39.60	-3	8,564	-0.04%
2020/10/30	0	0.00	7	39.35	39.15	-7	8,664	-0.08%
2020/10/29	5	38.96	1	39.20	39.70	4	8,671	0.05%
2020/10/28	14	40.65	0	0.00	39.80	14	8,670	0.16%
2020/10/27	5	41.10	5	41.15	41.20	0	8,599	0.00%
2020/10/23	5	41.33	0	0.00	41.05	5	8,658	0.06%
2020/10/22	5	41.65	0	0.00	41.45	5	8,666	0.06%
2020/10/21	1	41.70	4	41.85	41.85	-3	8,717	-0.03%
2020/10/20	4	41.20	3	41.25	41.25	1	8,842	0.01%
2020/10/19	5	41.45	7	41.42	41.35	-2	9,033	-0.02%
2020/10/16	10	40.95	14	40.73	40.65	-4	9,143	-0.04%
2020/10/15	2	42.03	2	41.10	41.50	0	9,288	0.00%
2020/10/14	1	40.15	0	0.00	40.65	1	9,290	0.01%
2020/10/13	10	40.25	0	0.00	40.25	10	9,699	0.10%
2020/10/12	2	40.88	0	0.00	40.85	2	9,806	0.02%
2020/10/07	0	0.00	20	40.33	40.50	-20	10,162	-0.20%
2020/09/29	2	38.75	0	0.00	38.95	2	11,398	0.02%
2020/09/28	0	0.00	2	39.00	39.05	-2	11,633	-0.02%
2020/09/25	7	38.18	5	38.05	38.05	2	12,069	0.02%
2020/09/24	1	40.20	4	39.84	39.75	-3	12,326	-0.02%
2020/09/22	3	41.90	0	0.00	41.65	3	12,801	0.02%
2020/09/21	3	42.88	2	43.10	42.75	1	12,838	0.01%
2020/09/18	4	43.70	11	43.41	43.60	-7	12,859	-0.05%
2020/09/15	0	0.00	3	42.10	41.85	-3	12,858	-0.02%
2020/09/14	4	41.86	0	0.00	41.85	4	12,907	0.03%
2020/09/11	4	41.80	1	41.60	41.30	3	12,902	0.02%
2020/09/10	7	42.71	6	43.24	42.25	1	12,834	0.01%
2020/09/09	27	42.21	0	0.00	42.20	27	12,751	0.21%
2020/09/07	4	43.64	7	44.32	43.50	-3	12,664	-0.02%
2020/09/04	36	44.71	3	44.70	44.45	33	12,725	0.26%
2020/09/03	5	45.18	15	45.28	45.15	-10	12,660	-0.08%
2020/09/02	8	44.65	5	45.05	44.60	3	12,555	0.02%
2020/08/31	6	44.17	1	43.80	43.55	5	12,403	0.04%
2020/08/28	2	43.30	3	43.30	43.50	-1	12,488	-0.01%
2020/08/27	12	43.30	1	43.10	43.20	11	12,500	0.09%
2020/08/26	3	44.25	3	44.20	44.10	0	12,464	0.00%
2020/08/25	6	44.73	10	44.99	44.75	-4	12,496	-0.03%
2020/08/24	32	44.85	10	45.33	44.60	22	12,612	0.17%
2020/08/21	15	44.04	12	44.18	43.95	3	12,397	0.02%
2020/08/20	12	44.63	8	43.90	43.35	4	12,262	0.03%
2020/08/19	58	48.88	56	48.58	48.15	2	11,877	0.02%
2020/08/18	26	49.48	10	50.59	48.15	16	11,533	0.14%
2020/08/17	7	47.80	32	48.93	49.65	-25	10,644	-0.24%
2020/08/14	6	44.35	14	44.00	45.15	-8	9,929	-0.08%
2020/08/13	21	43.31	9	42.59	42.35	12	9,575	0.13%
2020/08/12	6	42.78	10	43.52	44.15	-4	9,310	-0.04%
2020/08/11	5	42.94	2	42.68	42.55	3	9,225	0.03%
2020/08/10	1	43.85	3	43.90	43.95	-2	9,200	-0.02%
2020/08/07	2	43.63	3	43.93	43.85	-1	9,266	-0.01%
2020/08/06	6	43.10	3	42.67	42.75	3	9,272	0.03%
2020/08/05	16	43.46	6	43.93	43.30	10	9,427	0.11%
2020/08/04	3	41.98	4	42.00	42.00	-1	9,637	-0.01%
2020/08/03	1	41.70	1	42.10	41.80	0	9,662	0.00%
2020/07/31	1	42.05	1	41.90	41.80	0	9,656	0.00%
2020/07/30	7	40.96	6	41.20	41.25	1	9,670	0.01%
2020/07/29	1	41.10	16	40.75	41.15	-15	9,659	-0.16%
2020/07/28	2	41.00	0	0.00	40.15	2	9,660	0.02%
2020/07/27	12	42.23	2	42.35	41.55	10	9,672	0.10%
2020/07/24	2	43.45	26	43.31	42.80	-24	9,622	-0.25%
2020/07/23	3	44.82	15	44.82	45.00	-12	9,561	-0.13%
2020/07/22	3	45.32	6	45.19	45.40	-3	9,399	-0.03%
2020/07/21	25	45.63	9	45.37	45.25	16	9,255	0.17%
2020/07/20	65	45.30	3	45.82	45.30	62	9,126	0.68%
2020/07/17	15	46.74	16	45.79	45.25	-1	9,072	-0.01%
2020/07/16	2	45.30	2.2	46.07	45.75	-0.2	8,704	0.00%
2020/07/14	8	45.01	0	0.00	45.10	8	8,533	0.09%
2020/07/13	8	45.74	19	46.12	46.35	-11	8,375	-0.13%
2020/07/10	8	43.41	1	43.40	43.00	7	7,946	0.09%
2020/07/09	6	44.65	5	45.28	44.50	1	7,828	0.01%
2020/07/08	2	44.95	11	45.20	45.45	-9	7,619	-0.12%
2020/07/07	8	43.98	8	44.05	44.10	0	7,491	0.00%
2020/07/06	27	44.73	37	44.05	45.00	-10	7,417	-0.13%
2020/07/03	11	42.38	19	42.87	43.00	-8	7,059	-0.11%
2020/07/02	5	41.11	19	41.56	41.90	-14	6,805	-0.21%
2020/07/01	6	39.53	21	39.97	39.80	-15	6,455	-0.23%
2020/06/30	0	0.00	16	38.70	38.80	-16	6,322	-0.25%
2020/06/29	10	38.30	43	38.15	38.05	-33	6,286	-0.52%
2020/06/24	8	38.83	9	39.12	39.15	-1	6,262	-0.02%
2020/06/23	5	38.82	9	39.01	38.80	-4	6,272	-0.06%
2020/06/22	19	38.67	22	38.51	38.45	-3	6,299	-0.05%
2020/06/19	28	39.05	0	0.00	39.10	28	6,389	0.44%
2020/06/18	2	37.83	60	38.22	38.05	-58	6,387	-0.91%
2020/06/17	1	37.75	1	38.05	37.85	0	6,431	0.00%
2020/06/16	3	37.62	6	37.68	37.70	-3	6,584	-0.05%
2020/06/15	4.1	37.15	44	37.57	36.95	-39.9	6,711	-0.60%
2020/06/12	3	37.20	1	37.65	37.75	2	6,765	0.03%
2020/06/11	30	39.20	18	39.18	38.45	12	6,803	0.18%
2020/06/10	2	39.15	4	39.10	38.75	-2	6,737	-0.03%
2020/06/09	2	38.75	0	0.00	38.70	2	6,889	0.03%
2020/06/08	1	39.00	2	39.25	38.90	-1	6,944	-0.01%
2020/06/05	8	39.01	3	39.03	39.05	5	6,952	0.07%
2020/06/04	10	39.34	9	39.40	39.30	1	7,013	0.01%
2020/06/03	20	38.64	17	38.96	39.00	3	6,890	0.04%
2020/06/02	5	38.85	6	38.61	38.55	-1	6,857	-0.01%
2020/06/01	12	38.60	10	38.84	38.95	2	6,885	0.03%
2020/05/29	7	38.06	17.3	38.39	38.75	-10.3	7,206	-0.14%
2020/05/28	3	37.50	4	37.58	37.50	-1	7,077	-0.01%
2020/05/27	2	36.73	15	36.89	37.40	-13	7,029	-0.18%
2020/05/25	1	36.30	0	0.00	36.40	1	6,977	0.01%
2020/05/22	11	36.54	0	0.00	36.35	11	6,976	0.16%
2020/05/21	6	37.03	45	37.00	37.20	-39	6,966	-0.56%
2020/05/19	0	0.00	32	36.90	36.85	-32	6,921	-0.46%
2020/05/18	2	36.55	0	0.00	36.45	2	6,887	0.03%
2020/05/15	0	0.00	10	38.03	37.60	-10	6,813	-0.15%
2020/05/14	3	38.17	0	0.00	37.65	3	6,773	0.04%
2020/05/13	8	39.09	21	39.03	39.05	-13	6,663	-0.20%
2020/05/12	46	39.84	8	39.51	39.70	38	6,607	0.58%
2020/05/11	38	40.78	17	40.56	41.10	21	6,463	0.32%
2020/05/08	18	38.87	0	0.00	38.80	18	6,140	0.29%
2020/05/07	0	0.00	1	38.70	38.85	-1	6,126	-0.02%
2020/05/06	2	38.65	2	38.50	38.35	0	6,115	0.00%
2020/05/05	2	39.08	10	39.30	38.80	-8	6,120	-0.13%
2020/05/04	6	39.12	6	39.02	39.00	0	6,133	0.00%
2020/04/30	0	0.00	9	39.55	40.00	-9	6,145	-0.15%
2020/04/29	3	38.97	2	39.08	38.90	1	6,134	0.02%
2020/04/28	13	38.78	13	38.78	38.65	0	6,167	0.00%
2020/04/27	3	39.32	6	39.34	39.35	-3	6,181	-0.05%
2020/04/24	3	39.33	5	39.37	39.05	-2	6,160	-0.03%
2020/04/23	9	39.42	5	39.72	39.20	4	6,150	0.07%
2020/04/22	5	38.88	6	38.88	39.35	-1	6,099	-0.02%
2020/04/21	23	39.21	3	39.00	38.15	20	6,082	0.33%
2020/04/20	4	39.43	4	39.73	39.60	0	6,081	0.00%
2020/04/17	15	39.71	2	39.03	39.45	13	6,056	0.21%
2020/04/16	2	39.48	2	39.90	40.00	0	5,942	0.00%
2020/04/15	7	40.19	14	40.24	39.90	-7	5,908	-0.12%
2020/04/14	7	39.61	10	39.83	39.80	-3	5,819	-0.05%
2020/04/13	4	39.63	4	39.69	39.60	0	5,773	0.00%
2020/04/10	2	39.15	1	38.95	39.00	1	5,704	0.02%
2020/04/09	29	38.62	33	38.90	38.60	-4	5,704	-0.07%
2020/04/08	9	36.71	7	36.71	37.60	2	5,578	0.04%
2020/04/07	1	36.15	2	36.08	36.60	-1	5,546	-0.02%
2020/04/06	1	34.15	3	34.23	34.50	-2	5,576	-0.04%
2020/04/01	1	33.40	3	33.58	33.70	-2	5,534	-0.04%
2020/03/31	4	33.34	3	33.93	33.10	1	5,529	0.02%
2020/03/30	1	32.65	1	33.05	33.20	0	5,552	0.00%
2020/03/27	9	33.16	17	32.71	32.50	-8	5,567	-0.14%
2020/03/26	5	31.76	6	32.05	32.90	-1	5,468	-0.02%
2020/03/25	9	31.74	8	31.60	31.60	1	5,359	0.02%
2020/03/24	0	0.00	4	28.04	29.00	-4	5,227	-0.08%
2020/03/23	12	26.56	2	26.70	26.40	10	5,163	0.19%
2020/03/20	5	29.08	12	29.64	28.00	-7	5,115	-0.14%
2020/03/19	10	27.58	2	28.50	27.45	8	4,974	0.16%
2020/03/18	4	30.79	2	31.30	30.40	2	4,854	0.04%
2020/03/17	5	31.02	31	30.42	30.50	-26	4,809	-0.54%
2020/03/16	5	33.21	4.4	32.72	31.55	0.6	4,763	0.01%
2020/03/13	8	32.18	19	32.16	33.15	-11	4,720	-0.23%
2020/03/12	3	36.40	3.4	35.74	35.40	-0.4	4,616	-0.01%
2020/03/11	1	38.30	2	39.25	38.30	-1	4,541	-0.02%
2020/03/10	4	38.59	1	38.65	39.50	3	4,507	0.07%
2020/03/09	3	39.77	0	0.00	39.10	3	4,432	0.07%
2020/03/06	9	41.32	5	41.05	41.05	4	4,384	0.09%
2020/03/05	46	41.73	0	0.00	41.70	46	4,371	1.05%
2020/03/04	11.8	41.60	31	41.89	41.50	-19.2	4,306	-0.45%
2020/03/03	3	39.27	11	40.40	40.40	-8	3,901	-0.21%
2020/03/02	0	0.00	6	36.25	36.75	-6	3,833	-0.16%
2020/02/27	0	0.00	1	36.55	36.00	-1	3,885	-0.03%
2020/02/26	17	37.89	1	38.25	37.60	16	3,880	0.41%
2020/02/25	1	37.80	1	38.25	38.40	0	3,905	0.00%
2020/02/21	2	38.70	0	0.00	38.55	2	4,107	0.05%
2020/02/20	6	39.10	0	0.00	38.85	6	4,155	0.14%
2020/02/19	17	39.13	0	0.00	39.00	17	4,223	0.40%
2020/02/18	2	38.93	0	0.00	38.95	2	4,387	0.05%
2020/02/17	6	39.38	5	39.30	39.20	1	4,805	0.02%
2020/02/14	2	39.50	0	0.00	39.60	2	4,990	0.04%
2020/02/13	3	39.57	0	0.00	39.25	3	5,192	0.06%
2020/02/12	3	39.70	3	39.40	39.65	0	5,443	0.00%
2020/02/11	3	38.73	3	38.77	38.70	0	5,693	0.00%
2020/02/10	2	37.50	2	38.35	38.00	0	5,705	0.00%
2020/02/07	4	38.55	0	0.00	38.30	4	5,756	0.07%
2020/02/06	0	0.00	3	38.63	39.10	-3	5,791	-0.05%
2020/02/05	4	37.81	1	38.10	37.95	3	5,844	0.05%
2020/02/04	2	37.58	2	37.63	37.90	0	5,862	0.00%
2020/02/03	3	35.13	30	34.65	36.15	-27	5,972	-0.45%
2020/01/31	3	37.60	38	37.02	37.65	-35	6,089	-0.57%
2020/01/30	6	38.77	0	0.00	38.70	6	6,083	0.10%
2020/01/20	0	0.00	3	43.05	43.00	-3	6,059	-0.05%
2020/01/17	0	0.00	6	42.98	42.90	-6	6,147	-0.10%
2020/01/16	1	43.00	1	43.00	43.00	0	6,220	0.00%
2020/01/15	1	42.90	1	43.10	43.05	0	6,650	0.00%
2020/01/14	5	43.02	1	43.60	43.30	4	6,726	0.06%
2020/01/13	0	0.00	9	42.47	42.65	-9	6,791	-0.13%
2020/01/10	1	41.60	1.6	41.76	41.55	-0.6	6,861	-0.01%
2020/01/09	0	0.00	2	42.13	41.70	-2	7,085	-0.03%
2020/01/08	2	41.98	5	41.71	41.65	-3	7,213	-0.04%
2020/01/07	1	41.95	1	41.90	41.80	0	7,462	0.00%
2020/01/06	1	42.70	0	0.00	42.30	1	7,520	0.01%
2020/01/03	0	0.00	3	44.35	43.25	-3	7,540	-0.04%
2020/01/02	7	43.94	0	0.00	43.95	7	7,537	0.09%
2019/12/31	25	43.60	5	43.95	43.90	20	7,530	0.27%
2019/12/30	1	43.80	21	43.87	43.80	-20	7,526	-0.27%
2019/12/27	1	42.55	1	42.40	42.40	0	7,456	0.00%
2019/12/26	13	43.15	0	0.00	42.45	13	7,499	0.17%
2019/12/25	5	43.26	7.9	43.38	43.40	-2.9	7,535	-0.04%
2019/12/24	1	42.75	11	42.79	43.00	-10	7,682	-0.13%
2019/12/23	4	42.25	10	42.36	42.20	-6	7,993	-0.08%
2019/12/20	0	0.00	4	42.51	42.50	-4	8,363	-0.05%
2019/12/18	2	42.10	0	0.00	42.05	2	9,315	0.02%
2019/12/17	4	42.31	1	42.75	42.50	3	9,478	0.03%
2019/12/16	1	42.15	4	42.38	42.30	-3	9,664	-0.03%
2019/12/13	2	41.83	13	41.89	41.85	-11	9,674	-0.11%
2019/12/12	2	42.35	0	0.00	42.20	2	9,738	0.02%
2019/12/11	2	42.23	0	42.45	42.45	2	9,729	0.02%
2019/12/10	3	41.75	0	0.00	41.90	3	9,716	0.03%
2019/12/09	2	42.15	1	42.60	42.05	1	9,701	0.01%
2019/12/06	4	42.88	0	0.00	42.80	4	9,679	0.04%
2019/12/05	2	42.50	4	42.23	42.75	-2	9,736	-0.02%
2019/12/04	7	41.97	2	41.98	42.10	5	9,785	0.05%
2019/12/03	10	42.50	0	0.00	42.55	10	9,881	0.10%
2019/12/02	2	41.80	12	41.71	42.10	-10	9,907	-0.10%
2019/11/29	5	43.19	0	0.00	43.10	5	9,912	0.05%
2019/11/28	4	43.70	0	0.00	43.60	4	9,973	0.04%
2019/11/27	0	0.00	1	44.05	44.00	-1	10,066	-0.01%
2019/11/26	32	43.97	2	44.10	43.80	30	10,142	0.30%
2019/11/25	25	43.53	5	43.36	43.70	20	10,121	0.20%
2019/11/22	77	43.27	6.7	43.54	42.85	70.3	10,146	0.69%
2019/11/21	5	42.85	3	43.25	43.30	2	10,169	0.02%
2019/11/20	28	43.86	1	44.20	43.60	27	10,174	0.27%
2019/11/19	18	45.31	0	0.00	45.00	18	10,175	0.18%
2019/11/18	5	45.53	0	0.00	45.45	5	10,285	0.05%
2019/11/15	18	45.11	18	45.55	45.15	0	10,529	0.00%
2019/11/14	55	45.47	16	45.09	44.60	39	10,787	0.36%
2019/11/13	22	45.48	6	45.48	45.00	16	10,608	0.15%
2019/11/12	37	45.77	15	46.12	46.15	22	10,685	0.21%
2019/11/11	14	45.22	17	45.79	46.20	-3	10,689	-0.03%
2019/11/08	7	45.20	15	45.95	45.80	-8	10,661	-0.08%
2019/11/06	3	44.00	0	0.00	43.90	3	10,756	0.03%
2019/11/04	1	45.30	0	0.00	44.55	1	10,889	0.01%
2019/11/01	1	44.45	1	45.10	45.10	0	10,937	0.00%
2019/10/31	21	45.03	3	45.20	44.65	18	11,096	0.16%
2019/10/30	7	44.38	11	45.17	45.80	-4	11,260	-0.04%
2019/10/29	2	44.25	2	43.95	43.90	0	11,419	0.00%
2019/10/28	0	0.00	5	44.30	44.45	-5	11,889	-0.04%
2019/10/25	2	43.88	5	43.66	44.00	-3	12,331	-0.02%
2019/10/24	1	44.20	4	44.40	44.50	-3	12,331	-0.02%
2019/10/23	23	45.72	25.1	46.25	44.25	-2.1	12,367	-0.02%
2019/10/22	2	44.50	32	44.69	44.65	-30	12,109	-0.25%
2019/10/21	13	44.19	93	44.37	44.15	-80	12,029	-0.67%
2019/10/18	3	44.07	7	44.14	44.25	-4	11,964	-0.03%
2019/10/17	5	43.97	8	44.03	43.95	-3	11,898	-0.03%
2019/10/16	4	42.95	3	42.78	43.05	1	11,706	0.01%
2019/10/15	4.1	42.66	23	42.63	43.00	-18.9	11,656	-0.16%
2019/10/14	3	41.05	2	41.40	41.05	1	11,486	0.01%
2019/10/09	1	40.10	5.1	39.21	40.00	-4.1	11,506	-0.04%
2019/10/08	1	39.65	1	39.75	39.40	0	11,470	0.00%
2019/10/04	22	41.15	1	41.25	40.30	21	11,366	0.18%
2019/10/03	6	40.94	2	41.20	40.95	4	11,301	0.04%
2019/10/02	2.6	41.35	1	41.20	41.50	1.6	11,253	0.01%
2019/10/01	38	41.17	1	41.10	40.80	37	11,251	0.33%
2019/09/27	9	41.47	0	0.00	40.75	9	11,202	0.08%
2019/09/26	6	43.66	1	43.65	42.90	5	11,061	0.05%
2019/09/25	2	43.50	8	44.08	44.40	-6	10,781	-0.06%
2019/09/24	19	43.60	4	43.15	42.30	15	10,420	0.14%
2019/09/23	12	41.84	45	42.06	43.00	-33	9,990	-0.33%
2019/09/20	13	40.62	5	40.59	40.50	8	9,512	0.08%
2019/09/19	13	40.32	30	40.40	40.90	-17	9,340	-0.18%
2019/09/18	1	39.45	0	0.00	39.30	1	9,139	0.01%
2019/09/17	6	39.49	3	39.62	39.65	3	9,184	0.03%
2019/09/16	38	39.00	1	39.25	38.95	37	9,198	0.40%
2019/09/12	0	0.00	1	38.95	38.80	-1	9,263	-0.01%
2019/09/11	33	38.45	0	0.00	38.30	33	9,336	0.35%
2019/09/10	1	38.20	5	38.43	38.45	-4	9,456	-0.04%
2019/09/09	2	38.93	90	39.01	38.80	-88	9,595	-0.92%
2019/09/06	26	40.34	2	40.47	39.85	24	9,703	0.25%
2019/09/05	12	40.16	13.1	40.15	40.20	-1.1	9,706	-0.01%
2019/09/04	2	39.53	2	39.80	39.45	0	9,843	0.00%
2019/09/03	7	39.52	1	39.95	39.25	6	9,840	0.06%
2019/09/02	22	39.95	7	40.01	40.00	15	9,811	0.15%
2019/08/30	8	39.61	7	39.19	39.30	1	9,798	0.01%
2019/08/29	3	39.00	10	39.14	39.30	-7	9,735	-0.07%
2019/08/28	15	38.58	2	38.85	38.40	13	9,662	0.13%
2019/08/27	3	39.45	6	39.48	39.05	-3	9,707	-0.03%
2019/08/26	9	39.18	2	39.23	38.85	7	9,759	0.07%
2019/08/23	3	40.25	3	40.47	40.30	0	9,702	0.00%
2019/08/22	13	40.49	25	40.33	40.25	-12	9,635	-0.12%
2019/08/21	38	40.55	4	40.66	40.40	34	9,495	0.36%
2019/08/20	28	41.17	12	41.93	40.95	16	9,382	0.17%
2019/08/19	46	41.50	52	41.67	42.10	-6	9,110	-0.07%
2019/08/16	21	39.70	58	39.53	39.40	-37	8,779	-0.42%
2019/08/15	55	39.03	17	39.12	39.30	38	8,662	0.44%
2019/08/14	9	38.58	69	38.44	38.85	-60	8,454	-0.71%
2019/08/13	12	38.27	14	38.59	38.15	-2	8,299	-0.02%
2019/08/12	27.2	37.34	15	37.97	38.25	12.2	8,147	0.15%
2019/08/08	19	37.31	34	37.26	37.45	-15	8,101	-0.19%
2019/08/07	80	36.45	38	36.18	35.80	42	7,973	0.53%
2019/08/06	21	35.82	14	35.64	36.50	7	7,923	0.09%
2019/08/05	104	36.10	54	36.69	35.50	50	7,981	0.63%	大買/
2019/08/02	47	35.47	7	35.94	36.10	40	8,069	0.50%
2019/08/01	49	38.63	101	38.28	37.80	-52	7,916	-0.66%	大賣/
2019/07/31	48	37.42	22	37.85	37.60	26	7,619	0.34%
2019/07/29	22	39.42	109.4	40.43	40.10	-87.4	7,321	-1.19%	大賣/
2019/07/26	63	37.11	91	37.75	38.00	-28	6,850	-0.41%
2019/07/25	22	34.84	18.2	35.04	35.20	3.8	6,447	0.06%
2019/07/24	9	34.31	26	34.25	34.70	-17	6,379	-0.27%
2019/07/23	11	34.05	18	34.13	33.95	-7	6,406	-0.11%
2019/07/22	23	32.51	20	32.50	32.60	3	6,385	0.05%
2019/07/19	14	32.16	29	32.41	32.65	-15	6,510	-0.23%
2019/07/18	1	31.90	0	0.00	31.75	1	6,642	0.02%
2019/07/17	0	0.00	2	31.95	31.90	-2	6,756	-0.03%
2019/07/16	9	31.57	22	31.52	31.60	-13	7,109	-0.18%
2019/07/15	3	32.45	18	32.51	32.65	-15	7,539	-0.20%
2019/07/12	8	32.29	13	32.33	32.75	-5	7,870	-0.06%
2019/07/11	3	31.85	0	0.00	31.80	3	8,403	0.04%
2019/07/10	1	31.85	2	31.85	31.95	-1	8,466	-0.01%
2019/07/09	3	31.83	1	32.00	31.70	2	8,744	0.02%
2019/07/08	3	32.10	0	0.00	31.90	3	8,879	0.03%
2019/07/05	7	32.34	4	32.30	32.15	3	8,917	0.03%
2019/07/04	12	32.16	6	32.31	32.10	6	8,912	0.07%
2019/07/03	4	31.71	0	0.00	31.70	4	8,946	0.04%
2019/07/02	13	32.22	12	32.27	31.90	1	8,987	0.01%
2019/07/01	10	31.89	9	31.85	31.80	1	8,977	0.01%
2019/06/28	6	31.25	0	0.00	31.05	6	8,994	0.07%
2019/06/27	1	31.40	6	31.33	31.40	-5	9,042	-0.06%
2019/06/24	0	0.00	1	31.35	31.35	-1	9,031	-0.01%
2019/06/21	5	31.05	1	31.40	30.90	4	9,083	0.04%
2019/06/20	12	31.83	6	31.83	31.55	6	9,042	0.07%
2019/06/19	5	31.59	4	31.64	31.35	1	9,019	0.01%
2019/06/18	3	31.37	7	31.17	30.90	-4	9,012	-0.04%
2019/06/17	10	31.50	4	31.61	31.65	6	8,960	0.07%
2019/06/14	7	31.19	26	31.53	31.70	-19	8,869	-0.21%
2019/06/13	7	31.22	9	30.86	30.30	-2	8,784	-0.02%
2019/06/12	2	31.03	0	0.00	30.95	2	8,635	0.02%
2019/06/11	13	30.72	24	30.90	30.90	-11	8,568	-0.13%
2019/06/10	1	29.40	2	29.60	29.70	-1	8,327	-0.01%
2019/06/06	4	29.50	0	0.00	29.00	4	8,299	0.05%
2019/06/05	6	29.85	0	0.00	29.45	6	8,346	0.07%
2019/06/04	21.4	29.50	5	29.65	29.45	16.4	8,333	0.20%
2019/06/03	13	28.99	1	29.25	29.30	12	8,318	0.14%
2019/05/31	6	29.56	19	29.46	29.50	-13	8,284	-0.16%
2019/05/30	4	28.99	16	29.02	29.10	-12	8,178	-0.15%
2019/05/29	1	28.35	3	28.23	28.50	-2	8,066	-0.02%
2019/05/28	5	28.44	2	28.13	28.20	3	8,087	0.04%
2019/05/27	80	28.35	1	28.65	28.40	79	8,120	0.97%
2019/05/24	0	0.00	17	28.93	28.80	-17	8,229	-0.21%
2019/05/23	2	28.60	1	28.75	28.30	1	8,526	0.01%
2019/05/22	1	29.50	11	29.21	29.30	-10	8,768	-0.11%
2019/05/21	2	27.50	3	28.45	28.35	-1	8,744	-0.01%
2019/05/20	0	0.00	1	29.75	28.80	-1	8,639	-0.01%
2019/05/17	22	29.37	3	29.70	29.30	19	8,650	0.22%
2019/05/16	5	30.04	5	30.16	29.65	0	8,642	0.00%
2019/05/15	1	30.45	5	30.09	30.40	-4	8,664	-0.05%
2019/05/14	6	28.63	2	28.70	29.40	4	8,779	0.05%
2019/05/13	3	29.13	2	28.60	28.80	1	8,781	0.01%
2019/05/10	5	29.81	4	30.14	29.30	1	8,700	0.01%
2019/05/09	11	31.22	0	0.00	29.85	11	8,496	0.13%
2019/05/08	3	31.03	18	31.73	32.60	-15	8,255	-0.18%
2019/05/07	1	31.75	1	32.30	31.90	0	8,191	0.00%
2019/05/06	7	31.42	0	0.00	31.20	7	8,176	0.09%
2019/05/03	6	32.15	5	32.05	32.20	1	8,101	0.01%
2019/05/02	18	31.92	0	0.00	31.65	18	8,021	0.22%
2019/04/30	5	32.25	11	32.41	32.70	-6	7,886	-0.08%
2019/04/29	4	32.00	5	32.74	32.50	-1	7,864	-0.01%
2019/04/26	6	32.11	0	0.00	31.95	6	7,719	0.08%
2019/04/25	0	0.00	5	33.10	33.00	-5	7,569	-0.07%
2019/04/24	61	34.69	7	34.12	33.40	54	7,424	0.73%
2019/04/23	18	33.81	6	33.80	34.05	12	7,217	0.17%
2019/04/22	30	34.33	18	34.73	34.90	12	7,052	0.17%
2019/04/19	15	32.94	87	33.21	33.90	-72	6,699	-1.07%
2019/04/18	16	31.22	21	31.61	31.05	-5	6,335	-0.08%
2019/04/17	8	31.23	218	30.10	30.90	-210	5,978	-3.51%	大賣/鉅額交易
2019/04/16	9	28.86	9	29.13	29.10	0	5,326	0.00%
2019/04/15	242	28.96	55	28.95	29.05	187	5,228	3.58%	大買/鉅額交易
2019/04/12	12	27.91	6	28.06	28.55	6	4,942	0.12%
2019/04/11	21	27.40	4	27.95	27.40	17	4,789	0.35%
2019/04/10	0	0.00	1	27.90	27.75	-1	4,728	-0.02%
2019/04/09	2	28.23	3	28.22	28.15	-1	4,694	-0.02%
2019/04/08	1	28.25	3	28.05	27.60	-2	4,598	-0.04%
2019/04/03	0	0.00	13	27.58	27.55	-13	4,525	-0.29%
2019/04/02	6	27.26	0	0.00	27.30	6	4,451	0.13%
2019/04/01	25	26.75	5	26.66	26.85	20	4,335	0.46%
2019/03/29	0	0.00	2	26.20	26.20	-2	4,264	-0.05%
2019/03/28	2	26.00	0	0.00	26.00	2	4,270	0.05%
2019/03/27	1	26.65	3	26.52	26.40	-2	4,278	-0.05%
2019/03/26	4	26.99	5	27.10	26.70	-1	4,252	-0.02%
2019/03/25	1	27.40	1	27.30	27.30	0	4,195	0.00%
2019/03/22	45	27.72	0	0.00	27.85	45	4,192	1.07%
2019/03/21	11	27.50	12	27.45	27.60	-1	4,118	-0.02%
2019/03/20	11	26.80	2	26.88	26.80	9	4,111	0.22%
2019/03/19	7	26.84	1	26.80	26.70	6	4,115	0.15%
2019/03/18	6	26.50	2	27.00	27.15	4	4,094	0.10%
2019/03/15	1	26.60	4	26.58	26.35	-3	4,022	-0.07%
2019/03/14	0	0.00	2	26.15	26.10	-2	4,034	-0.05%
2019/03/13	0	0.00	2	26.28	26.35	-2	4,123	-0.05%
2019/03/12	7	26.24	0	0.00	26.15	7	4,166	0.17%
2019/03/11	2	26.00	2	26.15	26.05	0	4,319	0.00%
2019/03/08	7	25.88	1	25.90	25.90	6	4,399	0.14%
2019/03/07	3	26.45	0	0.00	26.25	3	4,515	0.07%
2019/03/06	5	26.91	0	0.00	26.85	5	4,539	0.11%
2019/03/05	3	27.00	0	0.00	26.80	3	4,631	0.06%
2019/03/04	2	27.13	0	0.00	27.20	2	4,629	0.04%
2019/02/27	0	0.00	1	27.00	26.95	-1	4,627	-0.02%
2019/02/26	3	27.77	2	27.68	27.55	1	4,598	0.02%
2019/02/25	13	28.03	17	28.24	28.00	-4	4,602	-0.09%
2019/02/22	33	27.93	14	28.23	27.90	19	4,499	0.42%
2019/02/21	1	28.10	3	27.75	28.10	-2	4,163	-0.05%
2019/02/20	2	26.28	3	26.33	26.10	-1	3,902	-0.03%
2019/02/19	1	26.10	36	26.10	26.10	-35	3,977	-0.88%
2019/02/18	3	26.20	4	26.35	26.20	-1	3,985	-0.03%
2019/02/15	26	25.57	3	26.10	25.70	23	3,985	0.58%
2019/02/14	1	26.25	27	26.11	26.10	-26	3,947	-0.66%
2019/02/13	42	25.81	14	25.91	26.15	28	3,840	0.73%
2019/02/12	2	24.98	2	24.93	25.20	0	3,643	0.00%
2019/02/11	3	23.85	3	23.90	23.80	0	3,607	0.00%
2019/01/28	2	24.13	0	0.00	24.10	2	3,878	0.05%
2019/01/25	1	24.15	1	24.15	24.15	0	4,225	0.00%
2019/01/24	0	0.00	4.1	23.79	23.70	-4.1	4,307	-0.10%
2019/01/22	0	0.00	1	24.00	23.70	-1	4,453	-0.02%
2019/01/15	2	24.08	1	24.00	23.90	1	4,683	0.02%
2019/01/14	10	23.75	1	23.90	23.90	9	4,704	0.19%
2019/01/11	11	23.80	0	0.00	23.85	11	4,732	0.23%
2019/01/10	2	24.20	5	24.30	24.30	-3	4,712	-0.06%
2019/01/09	3	23.43	5	23.50	23.70	-2	4,626	-0.04%
2019/01/08	0	0.00	4	22.88	22.70	-4	4,571	-0.09%
2019/01/07	1	23.00	1	22.90	22.95	0	4,615	0.00%
2019/01/04	1	22.35	0	0.00	22.40	1	4,684	0.02%
2019/01/02	0	0.00	1	22.90	22.70	-1	4,774	-0.02%
2018/12/27	0	0.00	18	23.25	22.95	-18	5,018	-0.36%
2018/12/26	5	23.02	3	23.40	22.60	2	5,027	0.04%
2018/12/25	8	22.88	0	0.00	23.10	8	5,027	0.16%
2018/12/24	2	23.43	0	0.00	23.35	2	5,036	0.04%
2018/12/22	0	0.00	1	23.35	23.30	-1	5,049	-0.02%
2018/12/21	3	23.05	0	0.00	23.60	3	5,109	0.06%
2018/12/19	1	24.10	0	0.00	23.80	1	5,067	0.02%
2018/12/18	3	23.93	1	24.05	23.90	2	5,102	0.04%
2018/12/17	2	24.43	2	24.38	24.50	0	5,194	0.00%
2018/12/14	1	24.30	2	24.13	24.30	-1	5,181	-0.02%
2018/12/13	3	24.65	2	24.65	24.30	1	5,184	0.02%
2018/12/12	3	24.30	31	24.70	24.60	-28	5,146	-0.54%
2018/12/11	1	24.15	0	0.00	23.95	1	5,149	0.02%
2018/12/10	0	0.00	4	24.23	24.10	-4	5,198	-0.08%
2018/12/07	4	24.63	21	24.75	24.75	-17	5,196	-0.33%
2018/12/06	11	25.35	0	0.00	24.05	11	5,199	0.21%
2018/12/05	1	25.30	0	0.00	25.60	1	5,157	0.02%
2018/12/04	11	26.02	9	26.06	25.85	2	5,252	0.04%
2018/12/03	11	25.83	10	25.86	25.65	1	5,211	0.02%
2018/11/30	13	24.60	30	24.61	24.65	-17	5,075	-0.33%
2018/11/29	8	24.24	6	24.14	23.85	2	4,932	0.04%
2018/11/28	7	23.68	3	23.88	23.85	4	4,935	0.08%
2018/11/27	5	23.44	0	0.00	23.55	5	4,931	0.10%
2018/11/26	6	23.40	0	0.00	23.40	6	5,035	0.12%
2018/11/22	2	24.25	2	23.80	23.40	0	5,337	0.00%
2018/11/20	1	23.80	7	23.70	23.70	-6	5,998	-0.10%
2018/11/19	1	23.60	0	0.00	23.70	1	6,020	0.02%
2018/11/16	63	23.67	37	24.03	23.40	26	6,028	0.43%
2018/11/15	1	23.25	0	0.00	23.45	1	5,927	0.02%
2018/11/14	2	23.63	2	23.53	23.50	0	5,954	0.00%
2018/11/13	1	23.20	1	23.00	23.20	0	5,926	0.00%
2018/11/09	2	23.03	0	0.00	23.20	2	6,082	0.03%
2018/11/07	7	23.21	25	23.13	23.45	-18	6,081	-0.30%
2018/11/06	17	22.53	9	22.65	22.20	8	6,058	0.13%
2018/11/05	15	22.97	8	23.16	23.30	7	6,068	0.12%
2018/11/02	14	23.77	24	24.17	23.40	-10	6,019	-0.17%
2018/11/01	3	22.27	12	22.05	22.45	-9	5,798	-0.16%
2018/10/31	10	21.16	19	21.13	21.10	-9	5,804	-0.16%
2018/10/30	2	20.23	0	0.00	20.10	2	5,880	0.03%
2018/10/29	11	19.99	3	20.55	20.70	8	5,917	0.14%
2018/10/26	3	19.63	4	19.53	19.50	-1	5,994	-0.02%
2018/10/25	12	19.31	0	0.00	19.05	12	6,049	0.20%
2018/10/24	3	20.53	2	20.55	20.50	1	6,087	0.02%
2018/10/23	2	20.53	2	20.48	20.45	0	6,132	0.00%
2018/10/22	3	21.42	0	0.00	21.40	3	6,214	0.05%
2018/10/18	0	0.00	1	21.80	21.50	-1	6,626	-0.02%
2018/10/17	4	21.91	5	22.13	21.50	-1	6,694	-0.01%
2018/10/16	1	21.05	2	21.40	21.20	-1	6,683	-0.01%
2018/10/15	2	21.20	0	0.00	20.85	2	6,739	0.03%
2018/10/12	4	20.61	4	21.03	21.20	0	6,752	0.00%
2018/10/11	14	20.60	5	20.60	20.60	9	6,849	0.13%
2018/10/09	18	22.83	6	22.93	22.85	12	6,952	0.17%
2018/10/08	1	22.75	2	22.50	22.50	-1	7,000	-0.01%
2018/10/05	16	23.61	1	23.95	23.15	15	7,080	0.21%
2018/10/04	4	25.83	3	25.93	25.65	1	7,035	0.01%
2018/10/03	6	25.84	0	0.00	25.70	6	7,088	0.08%
2018/10/02	12	26.26	2	26.35	25.90	10	7,117	0.14%
2018/10/01	3	26.08	0	0.00	26.10	3	7,204	0.04%
2018/09/28	3	26.08	2	26.10	26.15	1	7,440	0.01%
2018/09/27	0	0.00	1	26.15	26.15	-1	7,608	-0.01%
2018/09/26	1	26.50	1	26.60	26.45	0	7,871	0.00%
2018/09/25	2	26.73	1	27.25	26.55	1	8,826	0.01%
2018/09/21	4	26.48	7	26.73	26.90	-3	9,259	-0.03%
2018/09/19	2	26.05	2	26.13	25.65	0	9,365	0.00%
2018/09/18	11	25.87	0	0.00	25.70	11	9,513	0.12%
2018/09/17	8	26.79	8	26.55	26.55	0	9,530	0.00%
2018/09/14	5	26.41	11	26.45	26.40	-6	9,515	-0.06%
2018/09/13	8	25.81	3	26.15	25.60	5	9,512	0.05%
2018/09/12	3	25.45	1	25.70	25.70	2	9,595	0.02%
2018/09/11	2	26.13	14	25.88	26.25	-12	9,675	-0.12%
2018/09/10	22	25.70	18	25.45	25.25	4	9,667	0.04%
2018/09/07	4	27.33	3	27.05	26.70	1	9,577	0.01%
2018/09/04	4	29.30	6	29.45	29.60	-2	9,694	-0.02%
2018/09/03	8	28.90	19	29.10	28.80	-11	9,749	-0.11%
2018/08/31	14	29.91	7	29.90	29.95	7	9,765	0.07%
2018/08/30	3	29.30	0	0.00	29.50	3	10,169	0.03%
2018/08/29	4	29.34	20	29.20	29.70	-16	10,391	-0.15%
2018/08/28	35	28.92	25	29.02	28.55	10	10,290	0.10%
2018/08/27	6	27.93	11	28.52	29.20	-5	9,920	-0.05%
2018/08/24	1	26.15	1	26.65	26.55	0	9,832	0.00%
2018/08/23	0	0.00	1	26.50	26.20	-1	10,176	-0.01%
2018/08/22	1	25.90	1	26.00	26.10	0	10,451	0.00%
2018/08/21	1	26.30	1	26.65	26.10	0	10,782	0.00%
2018/08/20	1	25.90	5	25.95	26.40	-4	11,334	-0.04%
2018/08/17	1	27.35	1	27.30	26.45	0	11,913	0.00%
2018/08/16	5	26.78	2	27.30	27.30	3	12,388	0.02%
2018/08/14	4	26.75	7	27.00	27.20	-3	12,882	-0.02%
2018/08/10	0	0.00	1	28.15	28.15	-1	13,043	-0.01%
2018/08/09	3	28.55	13	28.78	28.85	-10	13,139	-0.08%
2018/08/08	18	29.12	0	0.00	28.55	18	13,262	0.14%
2018/08/07	0	0.00	1	29.25	29.25	-1	13,330	-0.01%
2018/08/06	11	28.94	18	29.26	28.85	-7	13,475	-0.05%
2018/08/02	1	28.55	3	27.80	27.85	-2	13,499	-0.01%
2018/07/31	6	28.58	3	28.85	28.75	3	13,850	0.02%
2018/07/30	1	28.80	32	28.63	28.50	-31	13,957	-0.22%
2018/07/27	3	29.15	3	29.25	29.50	0	13,909	0.00%
2018/07/26	5	29.29	4	29.34	29.55	1	13,809	0.01%
2018/07/25	3	28.07	27	27.61	28.60	-24	13,605	-0.18%
2018/07/24	4	26.78	4	27.24	27.30	0	13,400	0.00%
2018/07/23	2	26.33	4	26.31	26.70	-2	13,305	-0.02%
2018/07/20	7	25.97	4	26.14	25.45	3	13,244	0.02%
2018/07/19	1	26.35	0	0.00	26.25	1	13,169	0.01%
2018/07/18	16	27.03	16	27.17	26.30	0	13,140	0.00%
2018/07/17	8	28.48	13	28.12	28.35	-5	12,987	-0.04%
2018/07/16	4	28.28	0	0.00	27.95	4	12,827	0.03%
2018/07/13	15	28.77	2	29.15	28.70	13	12,747	0.10%
2018/07/12	4	29.34	23	29.36	29.70	-19	12,715	-0.15%
2018/07/11	3	28.93	1	29.15	28.55	2	12,623	0.02%
2018/07/10	2	29.05	1	28.90	29.00	1	12,559	0.01%
2018/07/09	0	0.00	1	29.30	28.75	-1	12,554	-0.01%
2018/07/06	4	30.25	8	28.97	28.95	-4	12,464	-0.03%
2018/07/05	5	30.70	11	30.01	29.80	-6	12,239	-0.05%
2018/07/04	15	32.02	8	31.96	32.00	7	12,022	0.06%
2018/07/03	56	34.29	4	33.41	31.40	52	11,762	0.44%
2018/07/02	9	31.95	30	32.34	33.05	-21	10,803	-0.19%
2018/06/29	2	29.53	5	29.36	30.05	-3	10,327	-0.03%
2018/06/28	5	28.66	0	0.00	28.10	5	10,164	0.05%
2018/06/27	19	29.80	13	29.76	28.70	6	10,090	0.06%
2018/06/26	1	28.80	2	28.45	29.20	-1	9,925	-0.01%
2018/06/25	0	0.00	12	28.16	28.00	-12	9,866	-0.12%
2018/06/22	2	28.83	0	0.00	28.75	2	9,839	0.02%
2018/06/21	3	29.60	6	29.83	30.20	-3	9,781	-0.03%
2018/06/19	0	0.00	94	29.69	29.30	-94	9,551	-0.98%
2018/06/15	10	30.30	5	30.05	30.05	5	9,513	0.05%
2018/06/14	2	30.90	12	31.48	30.40	-10	9,442	-0.11%
2018/06/13	11	30.55	3	30.13	30.55	8	9,329	0.09%
2018/06/12	1	31.30	8	30.28	30.10	-7	9,261	-0.08%
2018/06/11	6	31.33	11	31.30	31.15	-5	9,137	-0.05%
2018/06/08	0	0.00	5	30.44	30.60	-5	9,001	-0.06%
2018/06/07	29	32.14	10	32.03	30.40	19	8,896	0.21%
2018/06/06	7	30.46	8	30.73	31.20	-1	8,362	-0.01%
2018/06/05	3	28.70	1	28.75	28.85	2	8,033	0.02%
2018/06/04	1	29.80	12	30.04	29.75	-11	7,931	-0.14%
2018/06/01	3	28.65	36	28.72	29.15	-33	7,814	-0.42%
2018/05/31	14	30.30	9	30.24	29.15	5	7,709	0.06%
2018/05/30	36	29.67	7	29.36	30.40	29	7,314	0.40%
2018/05/29	38.3	31.00	12	30.52	30.05	26.3	6,991	0.38%
2018/05/28	20	29.90	24	29.72	31.60	-4	6,615	-0.06%
2018/05/25	84	28.45	19	28.42	28.80	65	6,007	1.08%
2018/05/24	7	26.40	14.8	26.65	27.20	-7.8	5,375	-0.15%
2018/05/23	9	24.53	18	24.44	24.75	-9	4,844	-0.19%
2018/05/22	19	23.64	3	23.60	23.55	16	4,373	0.37%
2018/05/21	6	23.14	7	23.21	23.35	-1	4,181	-0.02%
2018/05/18	0	0.00	5	22.25	22.20	-5	3,919	-0.13%
2018/05/17	2	22.30	1	22.10	22.00	1	3,885	0.03%
2018/05/16	4	22.50	40	22.53	22.90	-36	3,734	-0.96%
2018/05/15	50	21.71	3	21.97	22.45	47	3,591	1.31%
2018/05/14	64	21.30	10	21.62	21.70	54	3,452	1.56%
2018/05/11	4	21.93	3	20.75	20.80	1	3,201	0.03%
2018/05/10	1	20.95	1	21.40	21.40	0	3,004	0.00%
2018/05/09	3	20.95	13	21.05	21.25	-10	2,931	-0.34%
2018/05/08	71	20.94	4	20.55	20.25	67	2,728	2.46%
2018/05/07	3	19.45	40	19.61	20.05	-37	2,354	-1.57%
2018/05/02	1	17.55	2	18.03	18.10	-1	2,070	-0.05%
2018/04/27	0	0.00	1	16.70	16.90	-1	2,057	-0.05%
2018/04/24	1	17.05	39.3	16.97	16.90	-38.3	2,142	-1.79%
2018/04/23	2	17.53	20	17.59	17.50	-18	2,230	-0.81%
2018/04/20	2	17.90	1	17.85	17.80	1	2,226	0.04%
2018/04/19	1	18.05	0	0.00	17.95	1	2,248	0.04%
2018/04/18	3	18.08	0	0.00	17.85	3	2,290	0.13%
2018/04/17	0	0.00	4	18.19	18.35	-4	2,321	-0.17%
2018/04/16	1	17.85	0	0.00	17.85	1	2,303	0.04%
2018/04/13	0	0.00	1	18.35	18.00	-1	2,320	-0.04%
2018/04/12	2	17.65	0	0.00	17.85	2	2,371	0.08%
2018/04/11	0	0.00	1	17.75	17.60	-1	2,503	-0.04%
2018/04/09	2	17.60	1	17.60	17.35	1	2,832	0.04%
2018/04/03	1	17.60	0	0.00	17.60	1	2,881	0.03%
2018/04/02	1	17.90	0	0.00	17.75	1	2,937	0.03%
2018/03/31	18	17.84	0	0.00	17.90	18	3,036	0.59%
2018/03/30	0	0.00	15	17.83	17.70	-15	3,149	-0.48%
2018/03/28	0	0.00	1	18.00	17.90	-1	3,581	-0.03%
2018/03/27	1	18.10	0	0.00	18.10	1	3,704	0.03%
2018/03/26	0	0.00	1	18.15	17.95	-1	3,919	-0.03%
2018/03/23	1	17.40	1	17.80	17.90	0	4,247	0.00%
2018/03/21	1	18.55	0	0.00	18.35	1	5,349	0.02%
2018/03/14	0	0.00	6	19.00	18.95	-6	6,053	-0.10%
2018/03/12	2	18.88	0	0.00	18.80	2	6,081	0.03%
2018/03/08	2	18.93	0	0.00	18.80	2	6,110	0.03%
2018/03/07	1	19.15	0	0.00	18.85	1	6,129	0.02%
2018/03/06	52	18.96	55	19.48	19.45	-3	6,169	-0.05%
2018/03/02	0	0.00	20	18.80	18.80	-20	6,177	-0.32%
2018/03/01	2	18.95	0	0.00	18.90	2	6,203	0.03%
2018/02/27	1	19.20	5	19.17	18.85	-4	6,240	-0.06%
2018/02/26	3	19.62	0	0.00	19.30	3	6,352	0.05%
2018/02/23	1	19.65	15	19.49	19.70	-14	6,531	-0.21%
2018/02/22	7	18.58	3	18.50	18.60	4	6,597	0.06%
2018/02/21	1	18.40	1	18.80	18.80	0	6,850	0.00%
2018/02/12	1	17.90	2	17.93	17.95	-1	6,962	-0.01%
2018/02/09	0	0.00	16	17.04	17.35	-16	7,004	-0.23%
2018/02/07	1	18.15	0	0.00	17.95	1	6,990	0.01%
2018/02/06	6	18.05	0	0.00	17.65	6	6,970	0.09%
2018/02/05	3	19.50	2	19.50	19.55	1	6,926	0.01%
2018/02/01	0	0.00	1	20.60	20.40	-1	6,967	-0.01%
2018/01/30	1	20.25	0	0.00	20.10	1	7,020	0.01%
2018/01/29	0	0.00	2	20.40	20.35	-2	7,082	-0.03%
2018/01/26	1	20.30	0	0.00	20.40	1	7,121	0.01%
2018/01/24	2	20.08	0	0.00	20.30	2	7,191	0.03%
2018/01/23	0	0.00	1	20.30	20.30	-1	7,367	-0.01%
2018/01/22	1	20.70	1	20.80	20.70	0	7,401	0.00%
2018/01/19	19	20.98	0	0.00	21.00	19	7,427	0.26%
2018/01/18	1	21.70	1	21.80	21.45	0	7,455	0.00%
2018/01/17	37	21.45	49	21.75	21.50	-12	7,445	-0.16%
2018/01/16	2	21.13	1	20.95	20.95	1	7,459	0.01%
2018/01/15	1	21.30	0	0.00	21.00	1	7,507	0.01%
2018/01/12	2	21.50	4	21.50	21.40	-2	7,587	-0.03%
2018/01/11	2	21.58	5	21.56	21.65	-3	7,709	-0.04%
2018/01/10	2	20.65	0	0.00	20.85	2	7,950	0.03%
2018/01/08	16	21.08	4	21.28	20.70	12	8,145	0.15%
2018/01/05	14	21.73	2	22.00	21.65	12	8,371	0.14%
2018/01/04	59	22.04	55	22.35	22.55	4	8,221	0.05%
2018/01/03	3	21.70	1	21.60	21.45	2	7,920	0.03%
2018/01/02	5	21.40	1	21.70	21.45	4	7,853	0.05%