瀚宇博 (5469)-元大-沙鹿券商分點個股進出

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
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	5.2	55.20	3	55.07	54.30	2.2	6,448	0.03%
2024/05/02	2.2	54.94	3	55.00	54.90	-0.8	6,426	-0.01%
2024/04/30	27.2	56.65	0	0.00	56.10	27.2	6,464	0.42%
2024/04/29	2.1	56.29	0	0.00	56.70	2.1	6,448	0.03%
2024/04/24	3	55.37	0	0.00	55.60	3	6,451	0.05%
2024/04/22	2	55.20	4	55.38	54.40	-2	6,473	-0.03%
2024/04/19	1	56.20	3	56.50	55.70	-2	6,440	-0.03%
2024/04/18	0	0.00	2	56.25	56.60	-2	6,405	-0.03%
2024/04/17	8	56.76	7	56.80	56.60	1	6,406	0.02%
2024/04/16	22	56.70	13	56.38	56.70	9	6,398	0.14%
2024/04/15	1	58.60	1	58.40	58.40	0	6,339	0.00%
2024/04/11	7	58.71	0.2	58.80	59.50	6.8	6,319	0.11%
2024/04/10	1	60.50	0	0.00	60.20	1	6,284	0.02%
2024/04/09	4	61.05	1.3	60.85	60.70	2.7	6,302	0.04%
2024/04/08	1	60.90	1	61.80	62.00	0	6,278	0.00%
2024/04/02	10	60.96	0	0.00	61.20	10	6,315	0.16%
2024/04/01	3	60.83	1	61.20	61.00	2	6,277	0.03%
2024/03/29	8	61.79	5	60.80	60.80	3	6,201	0.05%
2024/03/28	13	64.45	9.4	64.76	63.20	3.6	5,938	0.06%
2024/03/27	8.4	62.63	19.4	63.19	63.60	-11	5,614	-0.20%
2024/03/26	6	61.18	10	62.26	60.90	-4	5,491	-0.07%
2024/03/25	9	62.72	13	63.39	62.50	-4	5,434	-0.07%
2024/03/22	55.4	63.55	41	62.94	62.40	14.4	5,361	0.27%
2024/03/21	67	67.10	67.1	66.45	67.00	-0.1	5,175	0.00%
2024/03/20	4	63.65	34.6	62.99	64.90	-30.6	4,423	-0.69%
2024/03/19	1	59.40	20	59.05	59.00	-19	4,056	-0.47%
2024/03/18	0	0.00	3	56.73	56.50	-3	3,911	-0.08%
2024/03/15	1	56.30	6	55.73	55.70	-5	3,869	-0.13%
2024/03/14	0	0.00	3	55.53	55.20	-3	3,855	-0.08%
2024/03/13	10	54.34	2	54.60	54.70	8	3,876	0.21%
2024/03/12	3	55.40	0	0.00	55.00	3	3,920	0.08%
2024/03/11	5	53.54	2	53.85	53.30	3	3,909	0.08%
2024/03/08	3	55.80	8	55.59	54.90	-5	3,921	-0.13%
2024/03/07	5	58.10	0	0.00	57.40	5	4,168	0.12%
2024/03/05	2	57.70	13	57.85	58.30	-11	4,428	-0.25%
2024/03/04	0	0.00	16	57.89	57.80	-16	4,425	-0.36%
2024/03/01	1	57.30	1	57.60	57.50	0	4,423	0.00%
2024/02/29	6	56.95	1	56.70	56.60	5	4,403	0.11%
2024/02/27	6	57.62	2.4	58.00	57.20	3.6	4,392	0.08%
2024/02/26	7	57.76	4.6	58.02	57.80	2.4	4,359	0.06%
2024/02/23	21	58.90	33	59.06	58.40	-12	4,341	-0.28%
2024/02/22	0	0.00	0	62.30	62.00	0	4,255	0.00%
2024/02/21	0	0.00	4.4	61.89	62.10	-4.4	4,307	-0.10%
2024/02/20	0	0.00	15	62.88	62.50	-15	4,307	-0.35%
2024/02/19	0	0.00	1	62.30	62.00	-1	4,259	-0.02%
2024/02/16	6	62.07	8	61.99	61.50	-2	4,232	-0.05%
2024/02/15	1	58.60	5	59.56	60.00	-4	4,144	-0.10%
2024/02/05	25	58.40	12	58.45	58.60	13	4,096	0.32%
2024/02/02	3	58.40	90	57.29	58.40	-87	4,061	-2.14%
2024/02/01	6	57.02	0	0.00	57.50	6	4,019	0.15%
2024/01/31	1	57.00	0	0.00	57.00	1	4,006	0.02%
2024/01/30	25	57.29	19.3	57.51	56.70	5.7	4,010	0.14%
2024/01/29	11.1	57.60	10	57.91	57.80	1.1	3,956	0.03%
2024/01/26	91.3	56.57	5	56.80	57.00	86.3	3,827	2.25%
2024/01/25	0	0.00	55	54.90	54.60	-55	3,692	-1.49%
2024/01/24	12	55.70	6	56.00	55.30	6	3,832	0.16%
2024/01/23	0	0.00	3	55.13	55.30	-3	3,953	-0.08%
2024/01/22	59	54.80	6	54.68	54.70	53	3,950	1.34%
2024/01/19	0	0.00	4	53.80	53.80	-4	3,946	-0.10%
2024/01/18	5	53.38	0	0.00	53.50	5	3,970	0.13%
2024/01/17	3	54.07	0	0.00	53.60	3	3,973	0.08%
2024/01/16	0	0.00	11	54.90	54.90	-11	3,965	-0.28%
2024/01/15	2	54.50	1	54.40	54.40	1	3,963	0.03%
2024/01/12	1	53.30	1	53.20	53.70	0	3,976	0.00%
2024/01/10	13.1	53.82	2	53.70	54.00	11.1	4,002	0.28%
2024/01/09	5	55.30	4	54.40	54.60	1	4,001	0.02%
2024/01/08	2	54.90	3	55.10	55.00	-1	4,006	-0.02%
2024/01/05	5	55.30	0	0.00	55.30	5	4,023	0.12%
2024/01/04	2	55.25	3	55.50	55.80	-1	4,024	-0.02%
2024/01/03	0	0.00	1	55.80	55.40	-1	4,078	-0.02%
2024/01/02	1.1	55.17	2	55.50	55.40	-0.9	4,104	-0.02%
2023/12/29	5.1	55.12	8	55.21	55.30	-2.9	4,103	-0.07%
2023/12/28	2	54.60	2	54.85	54.20	0	4,022	0.00%
2023/12/27	12	54.43	0	0.00	54.20	12	4,021	0.30%
2023/12/26	6.4	53.92	0	0.00	54.20	6.4	4,024	0.16%
2023/12/25	0	0.00	3	54.00	54.00	-3	4,015	-0.07%
2023/12/22	5	54.88	1	54.90	54.50	4	4,009	0.10%
2023/12/21	14	55.03	0	0.00	54.80	14	3,997	0.35%
2023/12/20	3	56.03	5	56.00	55.60	-2	3,986	-0.05%
2023/12/19	5	56.26	1	56.60	56.00	4	3,976	0.10%
2023/12/18	8	58.49	22	60.77	57.90	-14	3,957	-0.35%
2023/12/15	4	63.78	2	63.20	62.80	2	3,906	0.05%
2023/12/14	6	62.93	2	62.80	63.00	4	3,881	0.10%
2023/12/13	1.1	61.61	4	61.98	61.80	-2.9	3,880	-0.07%
2023/12/12	6	61.63	1	61.90	61.60	5	3,936	0.13%
2023/12/11	1	62.00	3	61.60	61.40	-2	3,996	-0.05%
2023/12/08	2	63.90	1	64.00	63.20	1	4,038	0.02%
2023/12/07	4	63.60	7.1	64.04	63.70	-3.1	4,058	-0.08%
2023/12/06	11	63.27	10	63.27	62.90	1	4,065	0.02%
2023/12/05	2	61.60	17	61.31	62.10	-15	4,062	-0.37%
2023/12/04	28.1	62.40	36.6	63.37	62.90	-8.5	4,137	-0.20%
2023/12/01	19	58.55	9	59.22	59.10	10	4,059	0.25%
2023/11/30	9	56.77	12	56.83	56.80	-3	4,112	-0.07%
2023/11/29	0	0.00	3	55.90	56.00	-3	4,055	-0.07%
2023/11/22	5	55.00	0.5	54.94	54.80	4.5	4,270	0.11%
2023/11/21	1	56.50	17.1	56.78	55.30	-16.1	4,299	-0.37%
2023/11/20	6.1	55.57	10	55.91	56.10	-3.9	4,373	-0.09%
2023/11/17	1	55.10	1	54.50	55.20	0	4,361	0.00%
2023/11/16	5	53.80	1	54.10	53.60	4	4,418	0.09%
2023/11/15	0.5	53.96	2	53.80	53.70	-1.5	4,515	-0.03%
2023/11/14	2	53.70	0	0.00	52.90	2	4,598	0.04%
2023/11/13	1	53.30	3	53.10	53.00	-2	4,744	-0.04%
2023/11/10	1	53.50	0	0.00	53.30	1	4,800	0.02%
2023/11/09	5	54.40	0	0.00	54.50	5	4,906	0.10%
2023/11/08	1	54.60	0	0.00	54.60	1	4,939	0.02%
2023/11/07	8	55.61	0	0.00	55.10	8	5,035	0.16%
2023/11/06	0	0.00	3	55.33	55.70	-3	5,133	-0.06%
2023/11/03	6	55.37	1	55.40	54.70	5	5,245	0.10%
2023/11/02	6	56.38	16	56.44	56.20	-10	5,263	-0.19%
2023/11/01	46	54.33	50	54.74	55.20	-4	5,253	-0.08%
2023/10/31	8.1	56.95	19	56.48	55.70	-10.9	5,125	-0.21%
2023/10/30	1	54.40	1	54.80	54.50	0	4,977	0.00%
2023/10/27	8	54.49	5	54.36	54.40	3	5,008	0.06%
2023/10/26	0	0.00	20	53.99	54.00	-20	5,108	-0.39%
2023/10/25	3	55.03	1	54.70	54.90	2	5,103	0.04%
2023/10/24	2	53.60	1	54.40	54.50	1	5,117	0.02%
2023/10/23	8	53.45	0	0.00	53.10	8	5,180	0.15%
2023/10/20	4	51.90	4	52.00	52.40	0	5,386	0.00%
2023/10/19	15	52.44	15.1	52.80	52.90	-0.1	5,476	0.00%
2023/10/18	7	52.40	4	52.38	52.50	3	5,509	0.05%
2023/10/17	3	54.20	0	0.00	53.20	3	5,542	0.05%
2023/10/16	16	54.01	2	53.80	53.90	14	5,743	0.24%
2023/10/13	0.5	54.50	1	54.80	54.20	-0.5	6,203	-0.01%
2023/10/11	3.5	55.10	0.8	55.34	55.20	2.8	6,710	0.04%
2023/10/06	6	57.65	4	57.63	56.40	2	6,638	0.03%
2023/10/05	4	59.73	2	59.20	58.90	2	6,601	0.03%
2023/10/04	1	58.70	2	58.60	59.20	-1	6,591	-0.02%
2023/10/03	3	59.77	0	0.00	59.50	3	6,600	0.05%
2023/10/02	6	60.42	4	60.63	60.40	2	6,605	0.03%
2023/09/27	1	57.80	3	58.17	58.90	-2	6,608	-0.03%
2023/09/26	5	59.88	0	0.00	59.00	5	6,612	0.08%
2023/09/25	0	0.00	4.3	59.50	60.40	-4.3	6,629	-0.06%
2023/09/22	2	58.25	4.2	57.84	58.50	-2.2	6,613	-0.03%
2023/09/21	3	58.40	1	57.70	58.50	2	6,655	0.03%
2023/09/20	7	59.67	13	59.91	59.40	-6	6,790	-0.09%
2023/09/19	5	61.34	5	61.46	61.30	0	6,775	0.00%
2023/09/18	4	60.95	0	0.00	60.90	4	6,806	0.06%
2023/09/15	8	60.61	27	60.67	60.80	-19	6,861	-0.28%
2023/09/14	6	60.28	4	60.43	60.50	2	6,871	0.03%
2023/09/13	14	59.40	5	59.82	60.10	9	6,876	0.13%
2023/09/12	2	58.80	13	59.28	59.10	-11	6,857	-0.16%
2023/09/11	1	56.90	4.2	57.19	57.20	-3.2	6,784	-0.05%
2023/09/08	9	59.29	8	59.18	59.30	1	6,697	0.01%
2023/09/07	20.3	59.16	8	59.60	59.40	12.3	6,658	0.18%
2023/09/06	18	58.19	22	58.37	58.80	-4	6,563	-0.06%
2023/09/05	11	56.93	15	57.10	57.50	-4	6,516	-0.06%
2023/09/04	1	54.40	1	54.50	55.00	0	6,285	0.00%
2023/09/01	15	54.96	11	54.69	54.40	4	6,286	0.06%
2023/08/31	2	54.55	16	54.87	55.20	-14	6,233	-0.22%
2023/08/30	4	53.75	2	53.90	53.90	2	6,198	0.03%
2023/08/28	5	52.76	0	0.00	52.60	5	6,177	0.08%
2023/08/25	1	53.90	2	53.95	54.00	-1	6,187	-0.02%
2023/08/24	3	52.70	19	53.29	53.70	-16	6,151	-0.26%
2023/08/23	7	54.79	2	54.80	54.60	5	6,020	0.08%
2023/08/22	24	54.94	4.3	54.58	54.80	19.7	6,010	0.33%
2023/08/21	7	54.57	4	54.60	54.70	3	5,967	0.05%
2023/08/18	9	53.82	6	53.63	53.30	3	5,889	0.05%
2023/08/17	7	53.21	13.1	52.89	54.20	-6.1	5,784	-0.11%
2023/08/16	7	52.09	3	52.43	52.50	4	5,671	0.07%
2023/08/15	12	51.88	7	51.71	52.20	5	5,601	0.09%
2023/08/14	1	50.00	0	0.00	50.40	1	5,497	0.02%
2023/08/11	2	50.90	0	0.00	50.80	2	5,473	0.04%
2023/08/10	1	50.50	5	49.60	50.30	-4	5,409	-0.07%
2023/08/09	2	50.45	5	50.31	50.80	-3	5,299	-0.06%
2023/08/08	1	50.00	5	49.74	49.95	-4	5,202	-0.08%
2023/08/07	11	48.28	12	48.76	49.75	-1	5,164	-0.02%
2023/08/04	2	48.25	2	47.83	48.05	0	5,138	0.00%
2023/08/02	3	47.57	0	0.00	47.60	3	5,135	0.06%
2023/08/01	1	48.80	0	0.00	48.95	1	5,127	0.02%
2023/07/31	3	50.33	5	49.94	49.65	-2	5,123	-0.04%
2023/07/28	2	48.55	8	48.54	49.40	-6	5,108	-0.12%
2023/07/27	7	49.48	4	49.45	49.20	3	5,086	0.06%
2023/07/26	8	49.98	28	49.35	49.25	-20	5,055	-0.40%
2023/07/25	26.4	50.22	26	50.41	50.70	0.4	4,978	0.01%
2023/07/24	24	48.29	6	47.88	49.20	18	4,760	0.38%
2023/07/21	3	47.15	0.4	46.45	47.50	2.7	4,657	0.06%
2023/07/20	3	47.93	8	47.18	46.80	-5	4,612	-0.11%
2023/07/19	13.1	49.08	4	48.89	47.55	9.1	4,538	0.20%
2023/07/18	37	51.35	56.1	51.45	50.20	-19.1	4,397	-0.43%
2023/07/17	59.6	53.52	22.8	54.21	54.40	36.8	3,923	0.94%
2023/07/14	31.5	48.63	29	48.77	49.50	2.5	3,526	0.07%
2023/07/13	1	47.50	3	47.50	47.50	-2	3,369	-0.06%
2023/07/12	1	47.55	2	47.63	47.50	-1	3,355	-0.03%
2023/07/11	5	47.80	0	0.00	47.90	5	3,335	0.15%
2023/07/10	0	0.00	11	47.44	47.65	-11	3,338	-0.33%
2023/07/07	1	47.65	6	47.83	48.10	-5	3,346	-0.15%
2023/07/06	0	0.00	1	48.70	48.50	-1	3,390	-0.03%
2023/07/05	0	0.00	1	48.45	48.05	-1	3,435	-0.03%
2023/07/04	5	47.85	32.7	47.89	48.00	-27.7	3,524	-0.79%
2023/07/03	2	48.70	6	48.78	48.65	-4	3,480	-0.11%
2023/06/30	3	47.68	7	47.84	48.05	-4	3,428	-0.12%
2023/06/29	9	48.21	5.1	47.90	48.35	3.9	3,397	0.11%
2023/06/28	16.1	47.97	14	48.15	48.20	2.1	3,311	0.06%
2023/06/27	8.4	46.85	5.2	46.59	46.70	3.2	3,114	0.10%
2023/06/26	5.1	46.55	5	46.41	46.70	0.1	3,031	0.00%
2023/06/21	2	46.10	4	46.03	45.60	-2	2,969	-0.07%
2023/06/20	4	44.55	3	44.65	45.20	1	2,867	0.03%
2023/06/19	13.1	44.30	3	44.53	44.75	10.1	2,778	0.36%
2023/06/16	6	43.03	12	43.66	44.05	-6	2,707	-0.22%
2023/06/15	1	43.25	0	0.00	43.60	1	2,629	0.04%
2023/06/14	1	43.55	1	43.30	43.45	0	2,612	0.00%
2023/06/13	2	42.60	12	42.90	43.25	-10	2,596	-0.39%
2023/06/12	10	42.79	1.1	43.24	42.30	9	2,541	0.35%
2023/06/09	30.1	44.48	23	44.03	44.00	7.1	2,453	0.29%
2023/06/08	2	43.15	2	43.70	43.20	0	2,267	0.00%
2023/06/07	2	43.45	6	43.72	43.55	-4	2,246	-0.18%
2023/06/06	0	0.00	1	43.10	43.25	-1	2,205	-0.05%
2023/06/05	2	42.80	0	0.00	43.30	2	2,195	0.09%
2023/06/02	21	42.47	0	0.00	42.35	21	2,151	0.98%
2023/06/01	6	42.02	5	42.62	42.80	1	2,132	0.05%
2023/05/31	16	42.12	21	42.16	42.20	-5	2,097	-0.24%
2023/05/30	1	41.40	0	0.00	41.60	1	2,032	0.05%
2023/05/29	0	0.00	1	41.85	41.75	-1	2,016	-0.05%
2023/05/26	3.2	41.73	8	41.86	40.80	-4.8	1,999	-0.24%
2023/05/25	23.2	42.35	3	42.27	42.40	20.2	1,945	1.04%
2023/05/24	0	0.00	6	41.60	41.70	-6	1,895	-0.32%
2023/05/23	2	40.88	1	40.85	40.90	1	1,864	0.05%
2023/05/22	7	40.24	2	40.58	40.80	5	1,870	0.27%
2023/05/19	20	40.08	0	0.00	39.80	20	1,846	1.08%
2023/05/18	1	40.05	2	39.88	39.95	-1	1,843	-0.05%
2023/05/17	0	0.00	2	39.95	39.90	-2	1,819	-0.11%
2023/05/16	0	0.00	5	39.50	39.70	-5	1,785	-0.28%
2023/05/12	6	38.75	11	39.13	39.50	-5	1,717	-0.29%
2023/05/11	2	38.70	12	38.70	38.60	-10	1,673	-0.60%
2023/05/10	3	39.05	2	39.35	39.10	1	1,647	0.06%
2023/05/09	0	0.00	1	38.55	38.90	-1	1,611	-0.06%
2023/05/08	1	38.80	6	38.92	38.90	-5	1,586	-0.32%
2023/05/05	6	38.82	3	38.65	38.45	3	1,547	0.19%
2023/05/04	10	38.93	8.2	38.78	39.10	1.8	1,518	0.12%
2023/05/03	1	37.25	0	0.00	37.30	1	1,424	0.07%
2023/05/02	9	37.95	3	37.95	37.85	6	1,419	0.42%
2023/04/25	2	37.45	5	36.85	36.85	-3	1,395	-0.21%
2023/04/21	12	39.23	12	37.60	37.25	0	1,378	0.00%
2023/04/19	0	0.00	5	37.85	38.45	-5	1,285	-0.39%
2023/04/17	0	0.00	5	38.10	38.15	-5	1,256	-0.40%
2023/04/14	8	38.66	10	38.31	38.25	-2	1,238	-0.16%
2023/04/13	2	38.75	1	39.25	38.60	1	1,211	0.08%
2023/04/12	7	38.70	7	38.99	39.00	0	1,182	0.00%
2023/04/11	1	38.80	8	38.44	38.85	-7	1,133	-0.62%
2023/04/10	14.2	37.76	7	37.96	37.70	7.2	1,047	0.69%
2023/04/07	4	37.20	6	37.21	37.25	-2	953	-0.21%
2023/03/31	1	35.55	2	35.55	35.55	-1	821	-0.12%
2023/03/30	2	35.45	0	0.00	35.35	2	814	0.25%
2023/03/27	1	35.85	0	0.00	35.55	1	814	0.12%
2023/03/22	3	34.90	0	0.00	34.95	3	794	0.38%
2023/03/17	1	33.90	1	33.95	34.40	0	774	0.00%
2023/03/15	4	34.15	3	34.25	34.00	1	782	0.13%
2023/03/14	10	34.05	0	0.00	34.00	10	806	1.24%
2023/03/10	1	34.45	1	34.90	34.45	0	823	0.00%
2023/03/09	2	35.38	10	35.45	35.25	-8	829	-0.96%
2023/03/08	0	0.00	6	35.13	35.50	-6	839	-0.72%
2023/03/06	7	35.14	1	35.45	35.45	6	834	0.72%
2023/02/24	0.2	34.50	0	0.00	34.45	0.2	842	0.02%
2023/02/20	0	0.00	1	34.70	34.80	-1	889	-0.11%
2023/02/17	1	33.90	0.5	34.49	34.50	0.5	892	0.06%
2023/02/16	10	33.70	0	0.00	33.90	10	879	1.14%
2023/02/13	0	0.00	10	32.95	32.95	-10	923	-1.08%
2023/02/08	0.1	33.50	0	0.00	33.50	0.1	1,033	0.01%
2023/02/07	0	0.00	3	33.50	33.55	-3	1,101	-0.27%
2023/02/06	0.1	33.70	0	0.00	33.65	0.1	1,292	0.01%
2023/02/03	0	0.00	0	33.95	33.70	0	1,346	0.00%
2023/02/01	5	33.10	0	0.00	33.20	5	1,324	0.38%
2023/01/30	10	32.00	0	0.00	32.10	10	1,302	0.77%
2023/01/17	1	31.55	0	0.00	31.60	1	1,294	0.08%
2022/12/28	0	0.00	1	31.80	31.65	-1	1,316	-0.08%
2022/12/27	1	32.45	16	32.27	32.15	-15	1,316	-1.14%
2022/12/26	6	31.90	1	32.20	32.15	5	1,313	0.38%
2022/12/22	0	0.00	1	32.05	31.95	-1	1,330	-0.08%
2022/12/21	2	31.75	0	0.00	31.65	2	1,333	0.15%
2022/12/20	0.5	32.00	0	0.00	31.50	0.5	1,335	0.04%
2022/12/13	1	32.95	0	0.00	32.85	1	1,308	0.08%
2022/12/09	0	0.00	1	33.40	33.25	-1	1,308	-0.08%
2022/12/07	10	33.60	0	0.00	33.35	10	1,304	0.77%
2022/12/06	1	34.55	0	0.00	34.15	1	1,304	0.08%
2022/12/05	0	0.00	3	35.67	35.35	-3	1,281	-0.23%
2022/12/01	0	0.00	10	34.70	34.75	-10	1,254	-0.80%
2022/11/30	0	0.00	2.7	34.29	34.25	-2.7	1,244	-0.22%
2022/11/29	10	33.80	0	0.00	34.00	10	1,235	0.81%
2022/11/22	0.7	34.15	0	0.00	33.95	0.7	1,222	0.06%
2022/11/21	2	34.45	0	0.00	34.15	2	1,220	0.16%
2022/11/15	1	33.95	1	34.25	34.10	0	1,155	0.00%
2022/11/14	0	0.00	2	33.95	33.85	-2	1,153	-0.17%
2022/11/11	0	0.00	35	33.78	33.65	-35	1,144	-3.06%
2022/11/10	12	33.60	12	33.95	33.75	0	1,131	0.00%
2022/11/09	0	0.00	9	33.75	33.70	-9	1,136	-0.79%
2022/11/08	41	33.74	2	33.70	33.50	39	1,149	3.39%
2022/11/07	1.1	33.08	1	33.70	33.55	0.1	1,132	0.01%
2022/11/04	2	33.38	1	33.40	33.40	1	1,093	0.09%
2022/11/03	2	33.25	0	33.40	33.40	2	1,062	0.19%
2022/11/02	9	32.63	9	32.68	33.05	0	1,017	0.00%
2022/11/01	2	30.75	2	31.50	31.60	0	851	0.00%
2022/10/28	0	0.00	10	28.40	28.15	-10	833	-1.20%
2022/10/26	10	28.00	0	0.00	27.70	10	846	1.18%
2022/10/25	0	0.00	1	28.10	28.10	-1	847	-0.12%
2022/10/17	0	0.00	3	28.05	28.30	-3	851	-0.35%
2022/10/13	0.1	27.80	0	0.00	27.40	0.1	858	0.01%
2022/09/26	0.1	29.60	0	0.00	29.50	0.1	838	0.01%
2022/09/22	1.3	30.62	0	0.00	30.85	1.3	858	0.15%
2022/09/20	0.1	31.40	0	0.00	31.40	0.1	852	0.01%
2022/09/19	0.1	31.30	0	0.00	31.20	0.1	855	0.01%
2022/09/16	1	31.20	0	0.00	31.20	1	859	0.12%
2022/09/14	2	32.00	0	0.00	32.00	2	873	0.23%
2022/09/13	0	0.00	1	32.60	32.60	-1	886	-0.11%
2022/09/08	0	0.00	6	31.92	32.10	-6	897	-0.67%
2022/09/07	0.1	31.50	0	0.00	31.35	0.1	901	0.01%
2022/09/06	0	0.00	1	31.50	31.45	-1	905	-0.11%
2022/09/05	1	32.20	2	32.15	32.15	-1	902	-0.11%
2022/09/02	0	0.00	1	32.10	32.10	-1	902	-0.11%
2022/08/31	0	0.00	6	32.27	32.75	-6	889	-0.67%
2022/08/24	1	31.45	0	0.00	31.50	1	894	0.11%
2022/08/23	1	31.50	0	0.00	31.45	1	898	0.11%
2022/08/22	1	31.90	0	0.00	31.85	1	906	0.11%
2022/08/19	0	0.00	1	32.10	32.30	-1	901	-0.11%
2022/08/18	2	31.20	0	0.00	31.70	2	887	0.23%
2022/08/17	9	31.73	10	31.75	31.70	-1	887	-0.11%
2022/08/16	0	0.00	1	32.15	32.05	-1	872	-0.11%
2022/08/12	0	0.00	4	30.60	30.75	-4	817	-0.49%
2022/08/11	9	30.29	0	0.00	30.55	9	806	1.12%
2022/08/08	10	31.73	0	0.00	31.80	10	789	1.27%
2022/08/05	7	31.86	0	0.00	31.90	7	764	0.92%
2022/08/04	7	31.53	0	0.00	31.40	7	769	0.91%
2022/08/03	1	31.60	0	0.00	31.60	1	760	0.13%
2022/08/02	0	0.00	3	32.00	31.90	-3	769	-0.39%
2022/07/22	1	33.35	0	0.00	33.15	1	882	0.11%
2022/07/21	1	33.00	1	33.15	33.35	0	888	0.00%
2022/07/20	2	32.80	10	32.70	32.60	-8	881	-0.91%
2022/07/18	10	32.40	0	0.00	32.45	10	886	1.13%
2022/07/14	0	0.00	1	31.50	31.40	-1	880	-0.11%
2022/07/12	0	0.00	4	29.96	30.00	-4	880	-0.45%
2022/07/04	1	30.35	0	0.00	30.30	1	922	0.11%
2022/06/27	1	33.60	0	0.00	33.65	1	931	0.11%
2022/06/20	1	32.70	3	32.90	32.55	-2	919	-0.22%
2022/06/16	0	0.00	4	35.25	34.30	-4	896	-0.45%
2022/06/13	0	0.00	3	35.10	35.10	-3	907	-0.33%
2022/06/09	0	0.00	3	36.40	36.45	-3	916	-0.33%
2022/06/07	0	0.00	1	36.65	36.50	-1	932	-0.11%
2022/06/06	6	36.75	0	0.00	36.80	6	938	0.64%
2022/06/02	1	37.55	2	37.70	37.20	-1	962	-0.10%
2022/06/01	1	37.05	0	0.00	37.05	1	970	0.10%
2022/05/31	3	36.60	0	0.00	36.60	3	967	0.31%
2022/05/30	1	36.75	0	0.00	36.75	1	982	0.10%
2022/05/27	0	0.00	0	36.50	36.45	0	979	0.00%
2022/05/25	0	0.00	0	36.20	36.40	0	1,013	0.00%
2022/05/24	0	0.00	0	36.50	36.05	0	1,058	0.00%
2022/05/17	0	0.00	3	35.80	36.30	-3	1,349	-0.22%
2022/05/16	0	0.00	8	35.56	35.75	-8	1,351	-0.59%
2022/05/12	4	34.15	13	34.30	33.85	-9	1,342	-0.67%
2022/05/11	0	0.00	8	34.80	34.60	-8	1,320	-0.61%
2022/05/06	3	37.65	0	0.00	37.65	3	1,275	0.24%
2022/05/05	3	38.35	0	0.00	38.35	3	1,270	0.24%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/04/29	4	39.00	0	0.00	38.55	4	1,251	0.32%
2022/04/28	0	0.00	4	38.88	38.60	-4	1,249	-0.32%
2022/04/27	4	38.60	0	0.00	38.60	4	1,240	0.32%
2022/04/26	0	0.00	4	39.61	39.35	-4	1,233	-0.32%
2022/04/21	4	40.50	0	0.00	40.50	4	1,250	0.32%
2022/04/13	2	39.95	0	0.00	40.95	2	1,318	0.15%
2022/04/12	3	39.40	10	39.35	39.40	-7	1,319	-0.53%
2022/04/08	6	40.90	0	0.00	40.80	6	1,313	0.46%
2022/04/07	6	41.08	0	0.00	40.75	6	1,314	0.46%
2022/04/06	5	41.65	0	0.00	41.70	5	1,304	0.38%
2022/04/01	9	41.93	0	0.00	42.00	9	1,312	0.69%
2022/03/24	5	43.00	0	0.00	43.10	5	1,391	0.36%
2022/03/22	1	42.80	0	0.00	42.80	1	1,385	0.07%
2022/03/18	0	0.00	2	42.33	42.65	-2	1,402	-0.14%
2022/03/17	0	0.00	8	42.10	42.25	-8	1,409	-0.57%
2022/03/16	8	41.55	12	41.25	41.25	-4	1,411	-0.28%
2022/03/15	3	41.70	0	0.00	41.60	3	1,424	0.21%
2022/03/14	9	42.20	3	42.30	42.35	6	1,458	0.41%
2022/03/11	0	0.00	1	42.30	42.10	-1	1,469	-0.07%
2022/03/09	1	41.70	0	0.00	41.85	1	1,474	0.07%
2022/03/08	17	41.74	15	41.57	41.35	2	1,486	0.13%
2022/03/07	4	42.65	8	42.69	42.65	-4	1,469	-0.27%
2022/03/04	7	44.30	4	44.15	44.15	3	1,471	0.20%
2022/03/03	8	44.56	0	0.00	44.60	8	1,491	0.54%
2022/03/02	4	44.59	1	44.80	44.80	3	1,501	0.20%
2022/03/01	4	44.84	0	0.00	44.90	4	1,509	0.27%
2022/02/25	0	0.00	3	44.90	44.70	-3	1,504	-0.20%
2022/02/24	3	44.38	18	44.32	44.10	-15	1,501	-1.00%
2022/02/23	3	44.72	2	44.85	44.95	1	1,485	0.07%
2022/02/22	18	45.03	11	44.86	44.90	7	1,495	0.47%
2022/02/21	7	43.75	1	44.25	44.60	6	1,433	0.42%
2022/02/18	4	44.01	6	44.29	44.40	-2	1,465	-0.14%
2022/02/17	3	43.55	6	43.58	43.80	-3	1,676	-0.18%
2022/02/16	0	0.00	2	42.25	42.10	-2	1,698	-0.12%
2022/02/14	6	42.06	2	42.25	41.95	4	1,751	0.23%
2022/02/11	1	43.05	0	0.00	43.05	1	1,778	0.06%
2022/02/10	2	43.30	10	43.57	43.30	-8	1,807	-0.44%
2022/02/07	10	42.25	7	42.69	42.85	3	1,856	0.16%
2022/01/26	2	41.70	0	0.00	41.60	2	1,872	0.11%
2022/01/25	0	0.00	5	41.74	41.60	-5	1,960	-0.26%
2022/01/24	0	0.00	2	42.20	42.25	-2	1,978	-0.10%
2022/01/21	3	42.70	1	43.05	42.55	2	1,980	0.10%
2022/01/18	4	43.55	0	0.00	43.25	4	2,001	0.20%
2022/01/14	5	42.30	3	42.82	42.65	2	1,991	0.10%
2022/01/13	0	0.00	3	43.12	43.05	-3	1,984	-0.15%
2022/01/12	3	42.82	13	42.72	42.90	-10	1,985	-0.50%
2022/01/11	2	42.93	0	0.00	42.80	2	1,972	0.10%
2022/01/10	10	43.32	1	43.40	43.35	9	1,956	0.46%
2022/01/07	4.1	43.69	8	43.66	43.50	-3.9	1,951	-0.20%
2022/01/05	2	45.10	1	44.65	44.65	1	1,930	0.05%
2022/01/04	4	45.13	1	45.20	45.15	3	1,917	0.16%
2022/01/03	4	45.25	2	45.25	45.05	2	1,912	0.10%
2021/12/30	3	45.20	1	45.30	45.40	2	1,914	0.10%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/28	0	0.00	2	45.78	45.45	-2	1,921	-0.10%
2021/12/27	5	45.61	2	45.70	45.60	3	1,941	0.15%
2021/12/24	1	45.50	1	45.25	45.25	0	1,963	0.00%
2021/12/22	0	0.00	2	44.35	44.20	-2	1,942	-0.10%
2021/12/21	0	0.00	7	43.98	44.15	-7	1,975	-0.35%
2021/12/17	0	0.00	1	44.20	44.05	-1	1,987	-0.05%
2021/12/16	0	0.00	1	44.55	44.25	-1	1,983	-0.05%
2021/12/15	7	44.16	0	0.00	44.15	7	1,987	0.35%
2021/12/14	2	43.88	1	43.90	43.85	1	1,995	0.05%
2021/12/10	0	0.00	1	44.80	44.70	-1	1,982	-0.05%
2021/12/09	2	45.68	5	45.31	45.25	-3	1,982	-0.15%
2021/12/08	0	0.00	6	45.97	45.95	-6	1,970	-0.30%
2021/12/07	7	45.00	1	45.40	44.90	6	1,999	0.30%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/12/02	7	44.78	1	44.70	44.60	6	2,000	0.30%
2021/12/01	2	44.98	1	45.10	45.20	1	1,995	0.05%
2021/11/30	1	44.95	21	45.19	44.55	-20	1,997	-1.00%
2021/11/29	1	44.55	26	44.47	44.30	-25	1,992	-1.25%
2021/11/26	2	45.10	0	0.00	44.45	2	1,972	0.10%
2021/11/25	0	0.00	1	45.95	45.50	-1	1,953	-0.05%
2021/11/23	1	45.90	0	0.00	45.90	1	1,949	0.05%
2021/11/22	0	0.00	4	46.40	46.65	-4	1,944	-0.21%
2021/11/19	2	45.93	1	45.70	45.70	1	1,923	0.05%
2021/11/18	2	46.38	2	46.43	46.40	0	1,899	0.00%
2021/11/17	2	46.50	10	46.63	46.90	-8	1,877	-0.43%
2021/11/16	13	47.32	9	47.46	47.15	4	1,842	0.22%
2021/11/15	2	45.05	8	45.67	46.50	-6	1,600	-0.37%
2021/11/11	1	43.85	0	0.00	43.60	1	1,526	0.07%
2021/11/10	2	43.85	43	43.97	44.00	-41	1,574	-2.60%
2021/11/09	1	44.50	1	44.55	44.65	0	1,609	0.00%
2021/11/05	0	0.00	1	43.50	43.90	-1	1,677	-0.06%
2021/11/04	0	0.00	2	43.95	43.95	-2	1,698	-0.12%
2021/11/03	2	43.08	1	43.15	43.30	1	1,714	0.06%
2021/11/02	2	43.50	0	0.00	42.65	2	1,793	0.11%
2021/11/01	0	0.00	1	42.55	42.90	-1	1,853	-0.05%
2021/10/28	3	41.65	0	0.00	41.45	3	1,871	0.16%
2021/10/27	0	0.00	6	41.27	41.60	-6	1,899	-0.32%
2021/10/26	1	40.90	1	41.05	40.80	0	1,902	0.00%
2021/10/25	1	40.75	0	0.00	40.75	1	1,914	0.05%
2021/10/21	2	40.45	0	0.00	40.15	2	1,970	0.10%
2021/10/20	5	40.55	0	0.00	40.30	5	2,004	0.25%
2021/10/18	4	39.75	7	39.87	39.70	-3	2,053	-0.15%
2021/10/14	7	38.95	1	38.70	39.10	6	2,155	0.28%
2021/10/13	2	39.70	2	38.90	38.90	0	2,194	0.00%
2021/10/12	0	0.00	2	39.95	39.55	-2	2,206	-0.09%
2021/10/07	5	39.55	0	0.00	39.65	5	2,299	0.22%
2021/10/06	5	39.05	0	0.00	38.65	5	2,547	0.20%
2021/10/05	2	39.00	2	39.25	39.30	0	2,620	0.00%
2021/10/04	0	0.00	5	39.08	38.80	-5	2,663	-0.19%
2021/10/01	11	39.86	38	39.96	39.75	-27	2,695	-1.00%
2021/09/30	6	40.88	3	40.95	40.95	3	2,690	0.11%
2021/09/29	4	41.20	3	41.12	41.15	1	2,703	0.04%
2021/09/28	0	0.00	3	41.80	42.00	-3	2,742	-0.11%
2021/09/27	0	0.00	9	42.91	42.85	-9	2,740	-0.33%
2021/09/24	17	43.34	0	0.00	43.30	17	2,768	0.61%
2021/09/23	1	42.45	2	42.65	42.85	-1	2,789	-0.04%
2021/09/22	1	42.10	2	42.05	42.20	-1	2,824	-0.04%
2021/09/17	0	0.00	1	42.90	43.00	-1	2,864	-0.03%
2021/09/15	1.1	42.69	1	42.50	42.40	0.1	2,946	0.00%
2021/09/14	1	42.50	0	0.00	42.50	1	3,077	0.03%
2021/09/13	1	42.70	1	42.60	42.65	0	3,397	0.00%
2021/09/10	4	42.73	1	42.50	42.55	3	3,453	0.09%
2021/09/08	1	41.50	1	41.90	40.85	0	3,519	0.00%
2021/09/07	9	41.82	1	41.70	41.70	8	3,544	0.23%
2021/09/02	1	42.10	1	42.60	42.00	0	3,673	0.00%
2021/09/01	2	42.20	0	0.00	42.50	2	3,688	0.05%
2021/08/27	3	41.42	0	0.00	41.45	3	3,725	0.08%
2021/08/24	0	0.00	2	41.08	41.00	-2	3,815	-0.05%
2021/08/23	3	41.00	0	0.00	41.60	3	3,820	0.08%
2021/08/20	22	40.58	2	41.08	40.55	20	3,828	0.52%
2021/08/19	2	41.40	9	41.39	40.80	-7	3,831	-0.18%
2021/08/18	4	41.25	4	41.49	42.20	0	3,841	0.00%
2021/08/17	1	41.10	0	0.00	40.60	1	3,882	0.03%
2021/08/16	6	41.07	14	41.28	41.60	-8	3,910	-0.20%
2021/08/13	14	43.09	1	42.75	41.95	13	3,894	0.33%
2021/08/12	11	44.33	2	44.38	44.30	9	4,118	0.22%
2021/08/11	0	0.00	1	46.80	46.75	-1	4,172	-0.02%
2021/08/10	2	47.73	0	0.00	47.65	2	4,156	0.05%
2021/08/09	27	48.47	4	48.65	48.15	23	4,196	0.55%
2021/08/06	2	49.18	42	49.26	49.30	-40	4,195	-0.95%
2021/08/05	16	49.36	4	49.63	49.55	12	4,156	0.29%
2021/08/04	5	48.35	0	0.00	48.35	5	4,121	0.12%
2021/08/03	15	48.40	0	0.00	48.30	15	4,189	0.36%
2021/08/02	12	47.81	1	47.95	48.30	11	4,211	0.26%
2021/07/29	4	47.60	2	47.55	47.85	2	4,246	0.05%
2021/07/28	2	46.45	12	46.90	47.50	-10	4,284	-0.23%
2021/07/27	20	47.80	0	0.00	47.40	20	4,389	0.46%
2021/07/26	2	47.55	0	0.00	47.90	2	4,476	0.04%
2021/07/23	1	47.15	0	0.00	47.30	1	4,597	0.02%
2021/07/22	0	0.00	0	47.10	47.10	0	4,676	0.00%
2021/07/21	2	46.10	2	46.15	46.25	0	4,687	0.00%
2021/07/20	0	0.00	1	46.70	46.65	-1	4,682	-0.02%
2021/07/19	3	47.72	2	47.58	47.60	1	4,685	0.02%
2021/07/15	2	48.15	2	48.25	48.25	0	4,889	0.00%
2021/07/14	6	48.37	6	48.57	48.20	0	4,920	0.00%
2021/07/13	19	50.29	20	50.30	49.05	-1	4,891	-0.02%
2021/07/12	3	48.95	4	49.05	49.15	-1	4,678	-0.02%
2021/07/09	0	0.00	8	48.46	48.45	-8	4,617	-0.17%
2021/07/08	5	48.30	4	48.00	48.00	1	4,671	0.02%
2021/07/06	16	48.04	1	48.15	48.15	15	4,780	0.31%
2021/07/05	5	48.30	4	48.43	48.40	1	5,033	0.02%
2021/07/02	6	47.33	4	47.35	47.30	2	5,123	0.04%
2021/07/01	8	47.42	14	47.99	47.15	-6	5,162	-0.12%
2021/06/30	14	47.63	0	0.00	47.60	14	5,155	0.27%
2021/06/29	5	48.32	5	47.85	47.55	0	5,173	0.00%
2021/06/28	0	0.00	5	48.33	48.00	-5	5,210	-0.10%
2021/06/25	6	48.00	5	47.88	47.55	1	5,209	0.02%
2021/06/24	2	47.90	3	48.03	48.15	-1	5,229	-0.02%
2021/06/23	11	48.11	11	48.41	48.40	0	5,236	0.00%
2021/06/22	20	48.16	24	48.23	47.65	-4	5,254	-0.08%
2021/06/21	6	45.84	5	46.05	46.05	1	5,322	0.02%
2021/06/18	5	46.15	12	46.42	46.60	-7	5,441	-0.13%
2021/06/17	4	45.81	5	45.65	46.05	-1	5,455	-0.02%
2021/06/16	0	0.00	1	45.55	45.20	-1	5,456	-0.02%
2021/06/15	6	45.62	1	45.85	45.85	5	5,487	0.09%
2021/06/11	4	45.30	0	0.00	45.15	4	5,528	0.07%
2021/06/10	1	44.70	6	44.75	44.80	-5	5,529	-0.09%
2021/06/09	5	44.37	7	44.39	44.25	-2	5,598	-0.04%
2021/06/07	4	43.59	4	43.49	43.70	0	5,700	0.00%
2021/06/04	1	44.25	4	44.19	44.10	-3	5,743	-0.05%
2021/06/03	6	44.63	2	44.45	44.65	4	5,781	0.07%
2021/06/02	3	44.68	12	44.62	44.65	-9	5,812	-0.15%
2021/06/01	2	44.80	2	45.13	45.15	0	5,826	0.00%
2021/05/31	8	44.51	0	0.00	44.40	8	5,866	0.14%
2021/05/28	1	44.20	2	44.28	44.40	-1	5,942	-0.02%
2021/05/27	3	43.72	2	44.03	44.00	1	6,162	0.02%
2021/05/26	1	44.05	0	0.00	43.90	1	6,521	0.02%
2021/05/25	0	0.00	20	44.14	44.10	-20	6,577	-0.30%
2021/05/24	14	42.93	9	43.19	43.50	5	6,656	0.08%
2021/05/21	27	43.73	4	43.49	43.60	23	6,773	0.34%
2021/05/20	8	44.56	2	44.48	43.40	6	6,861	0.09%
2021/05/19	17	42.99	19	42.24	43.35	-2	6,619	-0.03%
2021/05/18	26	41.86	28	41.56	42.10	-2	6,594	-0.03%
2021/05/17	13	38.94	15	39.45	38.95	-2	6,581	-0.03%
2021/05/14	10	41.08	6.3	40.90	40.55	3.7	6,524	0.06%
2021/05/13	25	40.89	23.2	40.31	40.30	1.8	6,499	0.03%
2021/05/12	16	40.55	17	40.86	40.50	-1	6,468	-0.02%
2021/05/11	3	44.07	0	0.00	43.15	3	6,383	0.05%
2021/05/10	10	45.69	3	45.50	45.50	7	6,327	0.11%
2021/05/07	9	45.84	4	45.89	46.25	5	6,321	0.08%
2021/05/06	14	45.19	6	44.93	45.00	8	6,318	0.13%
2021/05/05	5	45.44	13	45.44	45.25	-8	6,321	-0.13%
2021/05/04	23	46.75	14	45.75	45.65	9	6,305	0.14%
2021/05/03	7	48.42	11	48.44	47.90	-4	6,201	-0.06%
2021/04/29	12	49.92	4	50.98	49.70	8	6,115	0.13%
2021/04/28	0	0.00	5	51.22	51.10	-5	6,010	-0.08%
2021/04/26	4	50.28	12	50.33	50.20	-8	6,016	-0.13%
2021/04/23	2	49.65	0	0.00	49.95	2	6,022	0.03%
2021/04/21	4	52.00	6	52.45	51.60	-2	6,049	-0.03%
2021/04/20	4	50.95	0	0.00	51.40	4	5,941	0.07%
2021/04/19	1	50.31	1	50.40	50.40	0	5,948	0.00%
2021/04/16	4	49.89	0	0.00	50.00	4	5,981	0.07%
2021/04/15	0	0.00	2	49.80	49.70	-2	5,993	-0.03%
2021/04/14	15.1	49.38	32	49.17	49.30	-17	6,013	-0.28%
2021/04/13	6	51.35	7.1	51.13	50.40	-1.1	5,978	-0.02%
2021/04/12	19	52.05	7	52.46	51.90	12	5,958	0.20%
2021/04/09	12.4	53.11	11	53.41	53.10	1.4	5,898	0.02%
2021/04/08	12	50.43	20	51.55	51.90	-8	5,649	-0.14%
2021/04/07	12	49.98	2	49.70	50.20	10	5,523	0.18%
2021/04/01	0	0.00	1	49.30	49.25	-1	5,532	-0.02%
2021/03/31	1	49.70	1	49.55	49.35	0	5,526	0.00%
2021/03/30	2	49.25	0	0.00	49.25	2	5,499	0.04%
2021/03/29	0	0.00	4	49.53	49.25	-4	5,489	-0.07%
2021/03/26	14	49.26	1	49.60	49.35	13	5,473	0.24%
2021/03/25	28	49.21	24	49.29	48.75	4	5,488	0.07%
2021/03/24	27	51.21	25	50.88	50.10	2	5,418	0.04%
2021/03/23	24	49.58	22	49.55	50.10	2	5,105	0.04%
2021/03/22	8	48.76	0	0.00	48.80	8	4,990	0.16%
2021/03/18	6	48.44	11	48.44	48.45	-5	5,019	-0.10%
2021/03/17	0	0.00	20	48.20	48.10	-20	5,086	-0.39%
2021/03/16	8	47.59	0	0.00	47.45	8	5,151	0.16%
2021/03/15	10	47.73	4	47.63	47.90	6	5,377	0.11%
2021/03/12	16	47.07	7	47.14	47.10	9	5,348	0.17%
2021/03/11	16	46.66	3	46.75	46.75	13	5,456	0.24%
2021/03/10	4	46.78	5	46.52	46.45	-1	5,480	-0.02%
2021/03/09	14.1	46.01	8	45.87	46.20	6.1	5,507	0.11%
2021/03/08	5	46.09	8	46.17	46.05	-3	5,647	-0.05%
2021/03/05	3	46.15	1	46.35	46.10	2	5,728	0.03%
2021/03/04	1	46.75	2	46.55	46.60	-1	5,879	-0.02%
2021/03/03	0	0.00	47	45.91	46.30	-47	5,918	-0.79%
2021/03/02	7	46.85	1.1	47.43	46.10	5.9	5,904	0.10%
2021/02/26	18	45.89	27	46.05	46.20	-9	5,786	-0.16%
2021/02/25	14	45.45	23	45.28	45.55	-9	5,606	-0.16%
2021/02/24	3	45.30	12	45.51	45.35	-9	5,603	-0.16%
2021/02/23	7	44.72	9	45.15	45.30	-2	5,524	-0.04%
2021/02/22	39	44.88	9	44.76	44.80	30	5,452	0.55%
2021/02/19	8	43.83	5	43.96	44.20	3	5,366	0.06%
2021/02/18	3	43.45	3	43.47	43.80	0	5,408	0.00%
2021/02/17	1	43.10	7	43.11	43.10	-6	5,543	-0.11%
2021/02/04	0	0.00	0.1	42.50	42.25	-0.1	5,677	0.00%
2021/02/03	0	0.00	3	42.33	42.40	-3	5,774	-0.05%
2021/02/02	0	0.00	4	42.04	42.10	-4	5,924	-0.07%
2021/02/01	1	41.45	11	41.17	41.55	-10	6,010	-0.17%
2021/01/29	2	41.80	3	42.07	41.30	-1	6,148	-0.02%
2021/01/28	2	42.00	0	0.00	42.00	2	6,151	0.03%
2021/01/27	1	42.65	1	42.70	42.50	0	6,236	0.00%
2021/01/26	7.1	42.17	2	42.00	41.80	5.1	6,609	0.08%
2021/01/25	4	41.73	5	42.18	42.30	-1	6,623	-0.02%
2021/01/22	9	41.54	2	41.50	41.80	7	6,615	0.11%
2021/01/21	6.1	41.48	4	42.23	41.25	2.1	6,639	0.03%
2021/01/20	6	42.24	15	41.78	41.65	-9	6,698	-0.13%
2021/01/19	5	43.32	12	43.67	43.45	-7	6,623	-0.11%
2021/01/18	11	42.25	2	43.10	42.85	9	6,626	0.14%
2021/01/15	19	44.17	19	43.52	43.30	0	6,674	0.00%
2021/01/14	15	44.53	15	44.39	44.50	0	6,626	0.00%
2021/01/13	4	43.63	1	43.75	43.70	3	6,588	0.05%
2021/01/12	13	43.53	9.1	43.88	43.20	3.9	6,569	0.06%
2021/01/11	3	44.20	5	44.36	44.30	-2	6,566	-0.03%
2021/01/08	1	43.85	10	44.06	43.80	-9	6,544	-0.14%
2021/01/07	2	43.65	9	43.88	43.80	-7	6,606	-0.11%
2021/01/06	5	44.02	13	43.84	43.40	-8	6,616	-0.12%
2021/01/05	9	43.89	14	44.01	44.15	-5	6,611	-0.08%
2021/01/04	1	43.65	4	43.65	43.60	-3	6,585	-0.05%
2020/12/30	5	43.26	0.4	43.30	43.30	4.6	6,580	0.07%
2020/12/29	15	43.36	2	43.15	43.05	13	6,593	0.20%
2020/12/28	8	43.58	5	43.60	43.60	3	6,551	0.05%
2020/12/25	0	0.00	3	43.35	43.50	-3	6,524	-0.05%
2020/12/24	2	43.53	9	43.63	43.45	-7	6,514	-0.11%
2020/12/23	43	42.98	5	42.95	43.00	38	6,524	0.58%
2020/12/22	2	43.23	1	43.40	42.90	1	6,618	0.02%
2020/12/21	1	43.60	1	44.05	43.70	0	6,677	0.00%
2020/12/18	0	0.00	7	44.14	44.10	-7	6,650	-0.11%
2020/12/17	4	45.13	9	44.83	44.70	-5	6,631	-0.08%
2020/12/16	2	44.28	3	44.78	44.80	-1	6,606	-0.02%
2020/12/15	9	44.16	4	44.08	43.85	5	6,726	0.07%
2020/12/14	3	44.90	8	45.29	45.35	-5	6,671	-0.07%
2020/12/11	7	44.53	8	44.73	45.00	-1	6,626	-0.02%
2020/12/10	13	46.12	6	45.92	45.85	7	6,549	0.11%
2020/12/09	4	46.20	21	46.07	46.55	-17	6,431	-0.26%
2020/12/08	0	0.00	3	45.07	44.80	-3	6,235	-0.05%
2020/12/07	10	45.65	8	45.89	45.25	2	6,283	0.03%
2020/12/04	2	44.98	1	45.35	45.20	1	6,218	0.02%
2020/12/03	0	0.00	19	45.11	45.05	-19	6,188	-0.31%
2020/12/02	25	45.97	11	46.10	45.55	14	6,174	0.23%
2020/12/01	6	45.39	0	0.00	45.60	6	6,077	0.10%
2020/11/30	5	45.14	6	45.28	44.85	-1	6,089	-0.02%
2020/11/27	3	44.57	0	0.00	44.55	3	6,023	0.05%
2020/11/26	2	44.00	5	44.15	44.20	-3	6,021	-0.05%
2020/11/25	4	44.34	10	43.95	43.70	-6	6,044	-0.10%
2020/11/24	24	44.99	17	44.56	44.45	7	6,024	0.12%
2020/11/23	0	0.00	4.1	44.26	44.35	-4.1	5,947	-0.07%
2020/11/20	3	44.05	22	44.07	44.15	-19	5,967	-0.32%
2020/11/19	1	44.20	6	43.78	43.85	-5	6,026	-0.08%
2020/11/18	1	43.70	3	43.68	43.50	-2	6,266	-0.03%
2020/11/17	7	43.54	5	43.58	43.40	2	6,470	0.03%
2020/11/16	3	43.97	20	43.75	43.85	-17	6,809	-0.25%
2020/11/13	1	43.10	0	0.00	43.20	1	7,000	0.01%
2020/11/12	16	43.09	11	42.73	42.70	5	7,850	0.06%
2020/11/11	0	0.00	8	42.62	42.95	-8	8,502	-0.09%
2020/11/10	2	42.78	27	42.56	42.40	-25	8,790	-0.28%
2020/11/09	10	42.20	1	42.25	42.15	9	8,928	0.10%
2020/11/06	29	42.04	3	41.83	41.75	26	8,994	0.29%
2020/11/05	11	41.08	0	0.00	40.90	11	8,920	0.12%
2020/11/04	7	40.96	10	41.21	41.00	-3	8,951	-0.03%
2020/11/03	20	41.52	3	41.10	41.10	17	8,923	0.19%
2020/10/30	0	0.00	2	39.30	39.15	-2	8,664	-0.02%
2020/10/29	15	39.17	15	39.30	39.70	0	8,671	0.00%
2020/10/28	14	39.95	17	40.02	39.80	-3	8,670	-0.03%
2020/10/27	5	41.25	8	41.29	41.20	-3	8,599	-0.03%
2020/10/26	0	0.00	1	41.60	41.60	-1	8,638	-0.01%
2020/10/23	10	41.05	10	41.05	41.05	0	8,658	0.00%
2020/10/22	1	41.90	0	0.00	41.45	1	8,666	0.01%
2020/10/21	0	0.00	1	42.00	41.85	-1	8,717	-0.01%
2020/10/20	3	41.20	0	0.00	41.25	3	8,842	0.03%
2020/10/19	2	41.55	5	41.58	41.35	-3	9,033	-0.03%
2020/10/16	8	41.00	10	40.55	40.65	-2	9,143	-0.02%
2020/10/15	10	42.35	3	42.07	41.50	7	9,288	0.08%
2020/10/14	2	40.60	7	40.50	40.65	-5	9,290	-0.05%
2020/10/13	7	40.16	0	0.00	40.25	7	9,699	0.07%
2020/10/12	2	40.68	2	40.65	40.85	0	9,806	0.00%
2020/10/08	1	40.95	0	0.00	40.95	1	9,977	0.01%
2020/10/07	0	0.00	1	40.40	40.50	-1	10,162	-0.01%
2020/09/29	11	38.82	0	0.00	38.95	11	11,398	0.10%
2020/09/28	0	0.00	6	38.50	39.05	-6	11,633	-0.05%
2020/09/25	6	39.02	7	37.85	38.05	-1	12,069	-0.01%
2020/09/24	4	40.26	0	0.00	39.75	4	12,326	0.03%
2020/09/23	6	41.42	0	0.00	41.50	6	12,635	0.05%
2020/09/22	1	41.70	0	0.00	41.65	1	12,801	0.01%
2020/09/21	1	43.55	0	0.00	42.75	1	12,838	0.01%
2020/09/18	3	43.35	3	43.52	43.60	0	12,859	0.00%
2020/09/17	0.9	42.40	7	42.31	42.55	-6.1	12,775	-0.05%
2020/09/16	11	42.08	6	42.15	42.05	5	12,830	0.04%
2020/09/15	6	41.85	6	42.10	41.85	0	12,858	0.00%
2020/09/11	4	41.51	0	0.00	41.30	4	12,902	0.03%
2020/09/10	10	42.48	5	42.27	42.25	5	12,834	0.04%
2020/09/09	1	42.00	0	0.00	42.20	1	12,751	0.01%
2020/09/08	1	43.70	1	43.40	43.05	0	12,663	0.00%
2020/09/07	5	44.86	4	44.35	43.50	1	12,664	0.01%
2020/09/04	1	44.85	1	44.45	44.45	0	12,725	0.00%
2020/09/03	11	44.87	4	45.13	45.15	7	12,660	0.06%
2020/09/02	22	44.61	16	44.49	44.60	6	12,555	0.05%
2020/09/01	1	44.15	1	44.10	44.20	0	12,478	0.00%
2020/08/31	1	43.70	0	0.00	43.55	1	12,403	0.01%
2020/08/28	0	0.00	5	43.52	43.50	-5	12,488	-0.04%
2020/08/27	10	43.49	9	43.11	43.20	1	12,500	0.01%
2020/08/26	3	44.07	4	44.44	44.10	-1	12,464	-0.01%
2020/08/25	1	44.50	10	45.05	44.75	-9	12,496	-0.07%
2020/08/24	35	45.08	35	44.88	44.60	0	12,612	0.00%
2020/08/21	7	43.88	22	44.01	43.95	-15	12,397	-0.12%
2020/08/20	48	44.75	54	45.83	43.35	-6	12,262	-0.05%
2020/08/19	12	48.67	30	48.19	48.15	-18	11,877	-0.15%
2020/08/18	109	50.10	57	49.27	48.15	52	11,533	0.45%	大買/
2020/08/17	27	48.30	42	48.62	49.65	-15	10,644	-0.14%
2020/08/14	5	44.28	16	44.08	45.15	-11	9,929	-0.11%
2020/08/13	14	43.33	22	42.36	42.35	-8	9,575	-0.08%
2020/08/12	8	44.17	11	44.11	44.15	-3	9,310	-0.03%
2020/08/11	3	42.77	3.1	42.80	42.55	-0.1	9,225	0.00%
2020/08/10	0.5	43.80	1	43.85	43.95	-0.5	9,200	-0.01%
2020/08/07	1	43.85	0	0.00	43.85	1	9,266	0.01%
2020/08/06	2	42.65	0	0.00	42.75	2	9,272	0.02%
2020/08/05	12	43.61	8	43.94	43.30	4	9,427	0.04%
2020/08/03	0	0.00	1	41.75	41.80	-1	9,662	-0.01%
2020/07/31	2	41.55	0	0.00	41.80	2	9,656	0.02%
2020/07/30	12	41.03	0	0.00	41.25	12	9,670	0.12%
2020/07/29	0	0.00	1	41.10	41.15	-1	9,659	-0.01%
2020/07/28	4	40.14	2	40.30	40.15	2	9,660	0.02%
2020/07/27	13	42.22	4	42.43	41.55	9	9,672	0.09%
2020/07/24	11.5	43.62	10	43.34	42.80	1.5	9,622	0.02%
2020/07/23	12	44.83	20	44.69	45.00	-8	9,561	-0.08%
2020/07/22	8	45.06	4	45.38	45.40	4	9,399	0.04%
2020/07/21	30	45.54	55	45.55	45.25	-25	9,255	-0.27%
2020/07/20	2	45.50	2	45.78	45.30	0	9,126	0.00%
2020/07/17	20	46.20	20	46.23	45.25	0	9,072	0.00%
2020/07/16	11	45.68	8	45.71	45.75	3	8,704	0.03%
2020/07/15	13	45.33	28	45.23	45.00	-15	8,611	-0.17%
2020/07/14	14.3	45.15	10.2	45.05	45.10	4.1	8,533	0.05%
2020/07/13	24	46.24	14	46.03	46.35	10	8,375	0.12%
2020/07/10	4.3	43.55	6	43.81	43.00	-1.7	7,946	-0.02%
2020/07/09	24	45.64	15	45.69	44.50	9	7,828	0.11%
2020/07/08	18	44.23	10	45.16	45.45	8	7,619	0.10%
2020/07/07	12	44.03	9	44.07	44.10	3	7,491	0.04%
2020/07/06	8	43.87	14	44.82	45.00	-6	7,417	-0.08%
2020/07/03	16	42.34	12	42.23	43.00	4	7,059	0.06%
2020/07/02	8	41.31	26.3	41.64	41.90	-18.3	6,805	-0.27%
2020/07/01	1	39.25	3	39.92	39.80	-2	6,455	-0.03%
2020/06/30	1	38.80	0	0.00	38.80	1	6,322	0.02%
2020/06/24	0	0.00	13	39.02	39.15	-13	6,262	-0.21%
2020/06/22	6	38.94	10	38.52	38.45	-4	6,299	-0.06%
2020/06/19	16	39.14	2	38.98	39.10	14	6,389	0.22%
2020/06/18	0	0.00	2	38.25	38.05	-2	6,387	-0.03%
2020/06/17	1	37.80	2	37.88	37.85	-1	6,431	-0.02%
2020/06/16	0	0.00	7	37.65	37.70	-7	6,584	-0.11%
2020/06/15	5	37.36	10	36.95	36.95	-5	6,711	-0.07%
2020/06/12	8	37.36	1	37.75	37.75	7	6,765	0.10%
2020/06/11	2	39.60	2	39.80	38.45	0	6,803	0.00%
2020/06/10	0	0.00	1	39.00	38.75	-1	6,737	-0.01%
2020/06/09	0	0.00	3	38.98	38.70	-3	6,889	-0.04%
2020/06/08	0	0.00	3	39.07	38.90	-3	6,944	-0.04%
2020/06/05	0	0.00	16	39.02	39.05	-16	6,952	-0.23%
2020/06/04	13	39.53	2	39.28	39.30	11	7,013	0.16%
2020/06/03	2	39.00	16	38.80	39.00	-14	6,890	-0.20%
2020/06/02	6	38.98	3	39.00	38.55	3	6,857	0.04%
2020/06/01	11	38.75	2	38.60	38.95	9	6,885	0.13%
2020/05/29	20	38.19	13.1	38.39	38.75	6.9	7,206	0.10%
2020/05/28	2	37.48	2	37.50	37.50	0	7,077	0.00%
2020/05/27	6	37.08	5	36.98	37.40	1	7,029	0.01%
2020/05/26	6.2	36.85	1	36.80	36.70	5.2	6,982	0.07%
2020/05/25	1	36.00	3	36.25	36.40	-2	6,977	-0.03%
2020/05/22	3	36.45	0	0.00	36.35	3	6,976	0.04%
2020/05/21	3	36.93	0	0.00	37.20	3	6,966	0.04%
2020/05/19	1	36.85	1	36.80	36.85	0	6,921	0.00%
2020/05/18	30	36.57	2	36.73	36.45	28	6,887	0.41%
2020/05/15	3	37.43	2	37.90	37.60	1	6,813	0.01%
2020/05/14	4	38.16	9	38.36	37.65	-5	6,773	-0.07%
2020/05/13	3	39.15	21	39.05	39.05	-18	6,663	-0.27%
2020/05/12	20	40.16	9	40.02	39.70	11	6,607	0.17%
2020/05/11	22	40.40	15	40.67	41.10	7	6,463	0.11%
2020/05/08	4	38.95	0	0.00	38.80	4	6,140	0.07%
2020/05/07	2	38.70	2	38.68	38.85	0	6,126	0.00%
2020/05/06	15	38.63	3	38.65	38.35	12	6,115	0.20%
2020/05/05	4	38.91	1	38.95	38.80	3	6,120	0.05%
2020/05/04	8	39.12	1	38.95	39.00	7	6,133	0.11%
2020/04/30	1	39.30	2	40.00	40.00	-1	6,145	-0.02%
2020/04/28	2	38.78	2.1	38.80	38.65	-0.1	6,167	0.00%
2020/04/24	1	39.45	6	39.25	39.05	-5	6,160	-0.08%
2020/04/23	1	39.30	1	39.55	39.20	0	6,150	0.00%
2020/04/22	0	0.00	2	38.20	39.35	-2	6,099	-0.03%
2020/04/21	5	38.80	0	0.00	38.15	5	6,082	0.08%
2020/04/20	0	0.00	1	39.90	39.60	-1	6,081	-0.02%
2020/04/17	4	39.59	13	39.88	39.45	-9	6,056	-0.15%
2020/04/16	0	0.00	5	39.90	40.00	-5	5,942	-0.08%
2020/04/15	2	40.10	0	0.00	39.90	2	5,908	0.03%
2020/04/14	2	39.95	0	0.00	39.80	2	5,819	0.03%
2020/04/13	12	39.73	6	39.98	39.60	6	5,773	0.10%
2020/04/10	7	39.15	11	39.20	39.00	-4	5,704	-0.07%
2020/04/09	23	39.25	21	38.93	38.60	2	5,704	0.04%
2020/04/08	7	36.98	6	36.96	37.60	1	5,578	0.02%
2020/04/07	9	35.84	38	35.76	36.60	-29	5,546	-0.52%
2020/04/06	10	34.15	0	0.00	34.50	10	5,576	0.18%
2020/04/01	15	33.75	10	33.49	33.70	5	5,534	0.09%
2020/03/31	15	33.51	12	33.46	33.10	3	5,529	0.05%
2020/03/30	12	33.00	6	32.66	33.20	6	5,552	0.11%
2020/03/27	3	33.23	1	33.95	32.50	2	5,567	0.04%
2020/03/26	9	31.26	17	31.93	32.90	-8	5,468	-0.15%
2020/03/25	18	31.58	21	31.48	31.60	-3	5,359	-0.06%
2020/03/24	0	0.00	4	28.39	29.00	-4	5,227	-0.08%
2020/03/23	18	26.67	10	27.11	26.40	8	5,163	0.15%
2020/03/20	16	30.02	6	29.84	28.00	10	5,115	0.20%
2020/03/19	6	27.85	16	29.10	27.45	-10	4,974	-0.20%
2020/03/18	2	30.93	2	31.25	30.40	0	4,854	0.00%
2020/03/17	3	30.80	3	30.77	30.50	0	4,809	0.00%
2020/03/16	8	32.27	4	33.64	31.55	4	4,763	0.08%
2020/03/13	4	32.08	4	32.44	33.15	0	4,720	0.00%
2020/03/12	2	36.58	5	35.67	35.40	-3	4,616	-0.06%
2020/03/11	2	38.90	3	39.23	38.30	-1	4,541	-0.02%
2020/03/10	3	39.12	0	0.00	39.50	3	4,507	0.07%
2020/03/09	5	39.78	2	40.33	39.10	3	4,432	0.07%
2020/03/06	0	0.00	1	41.00	41.05	-1	4,384	-0.02%
2020/03/05	4	41.68	12	41.73	41.70	-8	4,371	-0.18%
2020/03/04	20	41.85	39	41.78	41.50	-19	4,306	-0.44%
2020/03/03	3	39.23	4	39.68	40.40	-1	3,901	-0.03%
2020/03/02	0	0.00	4	35.65	36.75	-4	3,833	-0.10%
2020/02/27	4	37.08	0	0.00	36.00	4	3,885	0.10%
2020/02/26	1	38.00	0	0.00	37.60	1	3,880	0.03%
2020/02/24	1	37.90	0	0.00	38.25	1	3,975	0.03%
2020/02/13	6	39.71	6	39.55	39.25	0	5,192	0.00%
2020/02/11	0	0.00	3	38.67	38.70	-3	5,693	-0.05%
2020/02/10	4	37.94	4	38.14	38.00	0	5,705	0.00%
2020/02/05	1	37.60	0	0.00	37.95	1	5,844	0.02%
2020/02/04	5	37.37	6	37.77	37.90	-1	5,862	-0.02%
2020/02/03	4	34.70	9	35.70	36.15	-5	5,972	-0.08%
2020/01/31	5	37.51	3	37.73	37.65	2	6,089	0.03%
2020/01/30	10	39.11	0	0.00	38.70	10	6,083	0.16%
2020/01/17	1	43.30	0	0.00	42.90	1	6,147	0.02%
2020/01/16	1	43.20	0	0.00	43.00	1	6,220	0.02%
2020/01/15	1	43.00	0	0.00	43.05	1	6,650	0.02%
2020/01/14	3	43.35	3	43.20	43.30	0	6,726	0.00%
2020/01/13	1	42.45	9	42.36	42.65	-8	6,791	-0.12%
2020/01/10	4	41.61	1	42.15	41.55	3	6,861	0.04%
2020/01/09	4	41.75	2	42.25	41.70	2	7,085	0.03%
2020/01/08	3	41.83	3	42.30	41.65	0	7,213	0.00%
2020/01/07	9	41.96	12	42.08	41.80	-3	7,462	-0.04%
2020/01/06	5	42.46	1	42.95	42.30	4	7,520	0.05%
2020/01/03	0	0.00	9	43.64	43.25	-9	7,540	-0.12%
2020/01/02	6	43.92	2	44.00	43.95	4	7,537	0.05%
2019/12/31	14	43.61	1	43.70	43.90	13	7,530	0.17%
2019/12/30	9	43.76	5	43.22	43.80	4	7,526	0.05%
2019/12/27	2	42.40	1	42.70	42.40	1	7,456	0.01%
2019/12/26	4	42.66	2	42.80	42.45	2	7,499	0.03%
2019/12/25	6	43.23	7	43.41	43.40	-1	7,535	-0.01%
2019/12/24	0	0.00	1	42.90	43.00	-1	7,682	-0.01%
2019/12/20	6	42.45	0	0.00	42.50	6	8,363	0.07%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/18	0	0.00	2	42.13	42.05	-2	9,315	-0.02%
2019/12/17	2	42.55	0	0.00	42.50	2	9,478	0.02%
2019/12/16	1	42.35	0	0.00	42.30	1	9,664	0.01%
2019/12/13	0	0.00	1	41.90	41.85	-1	9,674	-0.01%
2019/12/12	2	42.30	2	42.20	42.20	0	9,738	0.00%
2019/12/11	1	42.35	0	0.00	42.45	1	9,729	0.01%
2019/12/10	1	41.80	0	0.00	41.90	1	9,716	0.01%
2019/12/06	2	42.75	2	42.70	42.80	0	9,679	0.00%
2019/12/05	5	42.39	12	42.54	42.75	-7	9,736	-0.07%
2019/12/04	0	0.00	20	42.15	42.10	-20	9,785	-0.20%
2019/12/03	0	0.00	2	42.40	42.55	-2	9,881	-0.02%
2019/11/29	2	43.85	0	0.00	43.10	2	9,912	0.02%
2019/11/28	1	44.20	0	0.00	43.60	1	9,973	0.01%
2019/11/27	0	0.00	3	43.75	44.00	-3	10,066	-0.03%
2019/11/26	1	43.90	5	44.13	43.80	-4	10,142	-0.04%
2019/11/25	1	43.75	0	0.00	43.70	1	10,121	0.01%
2019/11/22	3	43.33	3	43.60	42.85	0	10,146	0.00%
2019/11/21	10	42.93	34	42.98	43.30	-24	10,169	-0.24%
2019/11/20	10	43.69	0	0.00	43.60	10	10,174	0.10%
2019/11/18	3	45.68	4	45.51	45.45	-1	10,285	-0.01%
2019/11/15	1	45.55	4	45.53	45.15	-3	10,529	-0.03%
2019/11/14	31	45.11	27	46.34	44.60	4	10,787	0.04%
2019/11/13	17	45.53	130	45.84	45.00	-113	10,608	-1.07%	大賣/鉅額交易
2019/11/12	22	45.97	1	45.80	46.15	21	10,685	0.20%
2019/11/11	31	46.06	43	44.95	46.20	-12	10,689	-0.11%
2019/11/08	3	45.20	16.2	44.64	45.80	-13.2	10,661	-0.12%
2019/11/07	3	43.65	9	43.54	43.80	-6	10,518	-0.06%
2019/11/06	5	44.31	10	44.04	43.90	-5	10,756	-0.05%
2019/11/05	3	44.83	0	0.00	44.80	3	10,814	0.03%
2019/11/04	11	45.07	9	44.77	44.55	2	10,889	0.02%
2019/11/01	1	45.00	1	44.90	45.10	0	10,937	0.00%
2019/10/31	34	45.18	2	44.95	44.65	32	11,096	0.29%
2019/10/30	20	45.29	43	44.93	45.80	-23	11,260	-0.20%
2019/10/29	1	43.65	2	44.33	43.90	-1	11,419	-0.01%
2019/10/28	2	43.58	53	44.39	44.45	-51	11,889	-0.43%
2019/10/25	24	43.65	2	43.80	44.00	22	12,331	0.18%
2019/10/24	118	44.39	12	44.43	44.50	106	12,331	0.86%	大買/鉅額交易
2019/10/23	58	44.80	31	45.60	44.25	27	12,367	0.22%
2019/10/22	0	0.00	1	44.70	44.65	-1	12,109	-0.01%
2019/10/21	13	44.40	45	44.52	44.15	-32	12,029	-0.27%
2019/10/18	22	43.82	28	44.00	44.25	-6	11,964	-0.05%
2019/10/17	51	43.80	6	43.83	43.95	45	11,898	0.38%
2019/10/16	6	42.62	6	42.81	43.05	0	11,706	0.00%
2019/10/15	28	42.81	26	42.60	43.00	2	11,656	0.02%
2019/10/14	8	40.99	12	41.07	41.05	-4	11,486	-0.03%
2019/10/09	3	40.03	1	39.75	40.00	2	11,506	0.02%
2019/10/08	2	39.50	0	0.00	39.40	2	11,470	0.02%
2019/10/07	4	40.80	2	40.55	40.50	2	11,391	0.02%
2019/10/03	3	41.07	2	40.95	40.95	1	11,301	0.01%
2019/10/02	4	41.28	0	0.00	41.50	4	11,253	0.04%
2019/10/01	12	41.17	7	40.98	40.80	5	11,251	0.04%
2019/09/27	9	41.38	89	41.55	40.75	-80	11,202	-0.71%
2019/09/26	95	43.51	54	43.45	42.90	41	11,061	0.37%
2019/09/25	32	43.05	29	43.78	44.40	3	10,781	0.03%
2019/09/24	37	43.64	67	43.12	42.30	-30	10,420	-0.29%
2019/09/23	9	41.47	41	42.05	43.00	-32	9,990	-0.32%
2019/09/20	46	40.63	43	40.61	40.50	3	9,512	0.03%
2019/09/19	15	40.59	12	40.63	40.90	3	9,340	0.03%
2019/09/18	3	39.71	5	39.50	39.30	-2	9,139	-0.02%
2019/09/17	1	39.50	9	39.66	39.65	-8	9,184	-0.09%
2019/09/16	2	38.80	3	39.00	38.95	-1	9,198	-0.01%
2019/09/12	2	38.85	1	38.95	38.80	1	9,263	0.01%
2019/09/11	3	38.45	4	38.50	38.30	-1	9,336	-0.01%
2019/09/09	5	39.08	10	39.41	38.80	-5	9,595	-0.05%
2019/09/06	13	40.34	3	40.10	39.85	10	9,703	0.10%
2019/09/05	13	40.20	5	40.32	40.20	8	9,706	0.08%
2019/09/04	12	39.50	3	39.55	39.45	9	9,843	0.09%
2019/09/03	3	39.72	0.3	39.35	39.25	2.7	9,840	0.03%
2019/09/02	3	39.62	8	39.79	40.00	-5	9,811	-0.05%
2019/08/30	6	39.74	1	40.15	39.30	5	9,798	0.05%
2019/08/29	7	39.44	14	39.02	39.30	-7	9,735	-0.07%
2019/08/28	7	38.52	5	38.44	38.40	2	9,662	0.02%
2019/08/27	1	39.55	3	39.50	39.05	-2	9,707	-0.02%
2019/08/26	4	39.11	2	39.15	38.85	2	9,759	0.02%
2019/08/23	1	40.50	23	40.27	40.30	-22	9,702	-0.23%
2019/08/22	16	40.44	11.2	40.85	40.25	4.8	9,635	0.05%
2019/08/21	18	40.50	13	40.32	40.40	5	9,495	0.05%
2019/08/20	22	41.41	65	41.46	40.95	-43	9,382	-0.46%
2019/08/19	79	42.31	32	41.83	42.10	47	9,110	0.52%
2019/08/16	75	39.34	9	39.62	39.40	66	8,779	0.75%
2019/08/15	64	39.08	8	38.83	39.30	56	8,662	0.65%
2019/08/14	6	38.55	31	38.71	38.85	-25	8,454	-0.30%
2019/08/13	25	38.45	22	38.36	38.15	3	8,299	0.04%
2019/08/12	18	37.49	10	37.50	38.25	8	8,147	0.10%
2019/08/08	67	37.14	56	37.18	37.45	11	8,101	0.14%
2019/08/07	10	36.78	2	37.10	35.80	8	7,973	0.10%
2019/08/06	6	35.51	8	35.89	36.50	-2	7,923	-0.03%
2019/08/05	17	36.59	17	36.98	35.50	0	7,981	0.00%
2019/08/02	10	36.04	8	36.14	36.10	2	8,069	0.02%
2019/08/01	42	38.69	38	38.89	37.80	4	7,916	0.05%
2019/07/31	24	37.79	15	37.95	37.60	9	7,619	0.12%
2019/07/29	25	39.28	143	39.54	40.10	-118	7,321	-1.61%	大賣/鉅額交易
2019/07/26	167	37.77	78	37.94	38.00	89	6,850	1.30%	大買/
2019/07/25	3	34.83	5	35.16	35.20	-2	6,447	-0.03%
2019/07/24	2	34.05	2	34.35	34.70	0	6,379	0.00%
2019/07/23	17	34.07	89	34.14	33.95	-72	6,406	-1.12%
2019/07/22	4	32.44	0	0.00	32.60	4	6,385	0.06%
2019/07/19	2	32.15	5	32.46	32.65	-3	6,510	-0.05%
2019/07/17	6	31.79	2	32.05	31.90	4	6,756	0.06%
2019/07/16	4	31.58	5	31.82	31.60	-1	7,109	-0.01%
2019/07/15	4	32.36	8	32.59	32.65	-4	7,539	-0.05%
2019/07/12	0	0.00	6	32.48	32.75	-6	7,870	-0.08%
2019/07/11	6	31.99	10	31.90	31.80	-4	8,403	-0.05%
2019/07/10	1	31.85	0	0.00	31.95	1	8,466	0.01%
2019/07/09	2	32.00	0	0.00	31.70	2	8,744	0.02%
2019/07/08	2	32.10	1	32.30	31.90	1	8,879	0.01%
2019/07/05	4	32.21	0	0.00	32.15	4	8,917	0.04%
2019/07/04	4	32.23	6	32.36	32.10	-2	8,912	-0.02%
2019/07/03	1	31.80	1	31.50	31.70	0	8,946	0.00%
2019/07/02	4	32.23	4	32.48	31.90	0	8,987	0.00%
2019/07/01	1	32.10	0	0.00	31.80	1	8,977	0.01%
2019/06/20	15	31.89	7	31.93	31.55	8	9,042	0.09%
2019/06/19	6	31.49	1	31.60	31.35	5	9,019	0.06%
2019/06/18	2	31.18	3	31.28	30.90	-1	9,012	-0.01%
2019/06/17	4	31.36	1	31.55	31.65	3	8,960	0.03%
2019/06/14	3	30.92	4	31.24	31.70	-1	8,869	-0.01%
2019/06/13	8	31.43	9	31.17	30.30	-1	8,784	-0.01%
2019/06/12	0	0.00	2	30.83	30.95	-2	8,635	-0.02%
2019/06/11	29	30.90	24	30.79	30.90	5	8,568	0.06%
2019/06/06	0	0.00	2	29.15	29.00	-2	8,299	-0.02%
2019/06/05	1	30.00	1	29.90	29.45	0	8,346	0.00%
2019/06/04	1	29.40	0.1	29.45	29.45	0.9	8,333	0.01%
2019/05/31	7	29.53	7	29.47	29.50	0	8,284	0.00%
2019/05/29	0	0.00	3	28.02	28.50	-3	8,066	-0.04%
2019/05/28	1	28.15	0	0.00	28.20	1	8,087	0.01%
2019/05/24	2	29.15	2	28.80	28.80	0	8,229	0.00%
2019/05/22	11	29.26	7	29.29	29.30	4	8,768	0.05%
2019/05/21	6	27.66	5	27.99	28.35	1	8,744	0.01%
2019/05/20	1	29.80	1	29.05	28.80	0	8,639	0.00%
2019/05/17	1	29.80	3	29.35	29.30	-2	8,650	-0.02%
2019/05/16	3	30.23	17	29.68	29.65	-14	8,642	-0.16%
2019/05/15	10	29.93	9	30.00	30.40	1	8,664	0.01%
2019/05/14	12	28.66	0	0.00	29.40	12	8,779	0.14%
2019/05/13	2	29.00	2	28.55	28.80	0	8,781	0.00%
2019/05/10	5	30.05	4	29.20	29.30	1	8,700	0.01%
2019/05/09	103	30.53	20	30.49	29.85	83	8,496	0.98%	大買/
2019/05/08	13	31.13	13	31.73	32.60	0	8,255	0.00%
2019/05/07	2	31.95	6	31.87	31.90	-4	8,191	-0.05%
2019/05/06	14	31.39	18	31.62	31.20	-4	8,176	-0.05%
2019/05/03	4	31.90	0.3	32.05	32.20	3.7	8,101	0.05%
2019/05/02	17	32.16	4	31.95	31.65	13	8,021	0.16%
2019/04/30	10	32.28	7	32.44	32.70	3	7,886	0.04%
2019/04/29	15	32.32	35	32.15	32.50	-20	7,864	-0.25%
2019/04/26	8	32.19	4	32.38	31.95	4	7,719	0.05%
2019/04/25	10	32.86	20	32.93	33.00	-10	7,569	-0.13%
2019/04/24	65	34.14	64	34.21	33.40	1	7,424	0.01%
2019/04/23	36	33.83	25	34.05	34.05	11	7,217	0.15%
2019/04/22	39	34.40	42.1	34.70	34.90	-3.1	7,052	-0.04%
2019/04/19	21	32.64	48	33.04	33.90	-27	6,699	-0.40%
2019/04/18	39.3	31.32	37	31.58	31.05	2.3	6,335	0.04%
2019/04/17	23	31.13	46	31.10	30.90	-23	5,978	-0.38%
2019/04/16	10	28.81	11	29.11	29.10	-1	5,326	-0.02%
2019/04/15	55	28.95	35	29.03	29.05	20	5,228	0.38%
2019/04/12	4	27.70	16	28.05	28.55	-12	4,942	-0.24%
2019/04/11	14	27.79	15	28.10	27.40	-1	4,789	-0.02%
2019/04/10	3	27.85	6	27.85	27.75	-3	4,728	-0.06%
2019/04/09	11	28.15	99	28.13	28.15	-88	4,694	-1.87%
2019/04/08	11	27.88	7	28.22	27.60	4	4,598	0.09%
2019/04/03	3	27.50	7	27.59	27.55	-4	4,525	-0.09%
2019/04/02	12	27.26	11	27.43	27.30	1	4,451	0.02%
2019/04/01	3	26.65	7	26.81	26.85	-4	4,335	-0.09%
2019/03/28	0	0.00	55	26.24	26.00	-55	4,270	-1.29%
2019/03/27	80	26.60	0	0.00	26.40	80	4,278	1.87%
2019/03/26	2	26.95	4	26.90	26.70	-2	4,252	-0.05%
2019/03/25	5	27.26	0	0.00	27.30	5	4,195	0.12%
2019/03/22	17	27.63	12	27.68	27.85	5	4,192	0.12%
2019/03/21	15	27.36	10	27.36	27.60	5	4,118	0.12%
2019/03/20	2	26.90	20	26.79	26.80	-18	4,111	-0.44%
2019/03/19	6	26.82	1	27.15	26.70	5	4,115	0.12%
2019/03/18	8	27.06	85	27.01	27.15	-77	4,094	-1.88%
2019/03/15	7	26.39	7	26.49	26.35	0	4,022	0.00%
2019/03/14	8	26.26	10	26.36	26.10	-2	4,034	-0.05%
2019/03/13	0	0.00	2	26.30	26.35	-2	4,123	-0.05%
2019/03/11	36	26.04	13	26.23	26.05	23	4,319	0.53%
2019/03/08	63	25.63	13	25.87	25.90	50	4,399	1.14%
2019/03/07	33	26.28	7	26.38	26.25	26	4,515	0.58%
2019/03/06	0	0.00	1	26.95	26.85	-1	4,539	-0.02%
2019/03/05	5	27.05	0	0.00	26.80	5	4,631	0.11%
2019/02/27	17	27.08	7	26.95	26.95	10	4,627	0.22%
2019/02/26	16	27.71	5	27.90	27.55	11	4,598	0.24%
2019/02/25	22	28.15	19	28.44	28.00	3	4,602	0.07%
2019/02/22	12	28.49	17	28.30	27.90	-5	4,499	-0.11%
2019/02/21	12	26.98	32	26.72	28.10	-20	4,163	-0.48%
2019/02/20	10	26.29	6	26.48	26.10	4	3,902	0.10%
2019/02/19	5	26.20	2	26.20	26.10	3	3,977	0.08%
2019/02/18	13	26.25	18	26.44	26.20	-5	3,985	-0.13%
2019/02/15	19	25.58	12	25.59	25.70	7	3,985	0.18%
2019/02/14	5	26.05	2	26.08	26.10	3	3,947	0.08%
2019/02/13	30	25.97	98	26.09	26.15	-68	3,840	-1.77%
2019/02/12	11	24.75	34	24.76	25.20	-23	3,643	-0.63%
2019/02/11	1	23.80	0	0.00	23.80	1	3,607	0.03%
2019/01/30	1	23.90	2	24.00	23.90	-1	3,717	-0.03%
2019/01/28	11	24.03	0	0.00	24.10	11	3,878	0.28%
2019/01/25	0	0.00	4	24.18	24.15	-4	4,225	-0.09%
2019/01/24	0	0.00	6	23.95	23.70	-6	4,307	-0.14%
2019/01/22	13	23.80	6	23.70	23.70	7	4,453	0.16%
2019/01/21	2	23.95	0	0.00	23.90	2	4,498	0.04%
2019/01/18	9	23.91	2	24.10	23.90	7	4,541	0.15%
2019/01/17	0	0.00	3	23.80	23.80	-3	4,604	-0.07%
2019/01/14	0	0.00	1	23.75	23.90	-1	4,704	-0.02%
2019/01/11	2	24.00	6	23.95	23.85	-4	4,732	-0.08%
2019/01/10	7	24.54	14	24.49	24.30	-7	4,712	-0.15%
2019/01/09	0	0.00	1	23.60	23.70	-1	4,626	-0.02%
2019/01/04	10	22.27	6	22.38	22.40	4	4,684	0.09%
2019/01/03	6	22.73	3	22.95	22.70	3	4,739	0.06%
2018/12/28	0	0.00	2	23.05	22.85	-2	4,838	-0.04%
2018/12/27	0	0.00	3	23.20	22.95	-3	5,018	-0.06%
2018/12/26	5	23.24	0	0.00	22.60	5	5,027	0.10%
2018/12/25	6	22.90	6	23.00	23.10	0	5,027	0.00%
2018/12/22	0	0.00	6	23.30	23.30	-6	5,049	-0.12%
2018/12/21	0	0.00	14	22.99	23.60	-14	5,109	-0.27%
2018/12/20	4	23.06	15	23.34	23.05	-11	5,091	-0.22%
2018/12/19	8	23.86	0	0.00	23.80	8	5,067	0.16%
2018/12/18	6	23.80	0	0.00	23.90	6	5,102	0.12%
2018/12/17	2	24.35	2	24.50	24.50	0	5,194	0.00%
2018/12/14	5	24.14	10	24.14	24.30	-5	5,181	-0.10%
2018/12/13	7	24.45	14	24.70	24.30	-7	5,184	-0.14%
2018/12/12	7	24.24	0	0.00	24.60	7	5,146	0.14%
2018/12/11	3	24.00	3	24.35	23.95	0	5,149	0.00%
2018/12/10	14	24.22	5	24.06	24.10	9	5,198	0.17%
2018/12/07	17	24.58	5	24.74	24.75	12	5,196	0.23%
2018/12/06	86	24.99	41	24.71	24.05	45	5,199	0.87%
2018/12/05	17	25.31	18	25.50	25.60	-1	5,157	-0.02%
2018/12/04	45	25.91	10	26.16	25.85	35	5,252	0.67%
2018/12/03	13	25.73	79	25.98	25.65	-66	5,211	-1.27%
2018/11/30	10	24.34	23	24.39	24.65	-13	5,075	-0.26%
2018/11/29	11	24.15	16	24.25	23.85	-5	4,932	-0.10%
2018/11/28	9	23.72	18	23.88	23.85	-9	4,935	-0.18%
2018/11/27	3	23.40	2	23.48	23.55	1	4,931	0.02%
2018/11/26	0	0.00	2	23.45	23.40	-2	5,035	-0.04%
2018/11/23	6	23.38	12	23.36	23.30	-6	5,149	-0.12%
2018/11/22	15	24.06	3	24.22	23.40	12	5,337	0.22%
2018/11/21	10	23.86	18	23.85	24.05	-8	5,764	-0.14%
2018/11/20	0	0.00	7	23.65	23.70	-7	5,998	-0.12%
2018/11/19	7	23.65	3	23.63	23.70	4	6,020	0.07%
2018/11/16	36	23.80	27	23.87	23.40	9	6,028	0.15%
2018/11/15	17	23.23	10	23.34	23.45	7	5,927	0.12%
2018/11/14	76	23.40	10	23.55	23.50	66	5,954	1.11%
2018/11/13	9	22.90	20	22.61	23.20	-11	5,926	-0.19%
2018/11/12	7	22.98	7	22.85	22.85	0	6,002	0.00%
2018/11/09	19	23.00	15	22.94	23.20	4	6,082	0.07%
2018/11/08	26	23.41	13	23.27	23.00	13	6,121	0.21%
2018/11/07	11	23.02	21	22.98	23.45	-10	6,081	-0.16%
2018/11/06	33	22.72	29	22.74	22.20	4	6,058	0.07%
2018/11/05	18	22.83	10	23.15	23.30	8	6,068	0.13%
2018/11/02	33	23.84	33	24.12	23.40	0	6,019	0.00%
2018/11/01	2	22.25	24	21.85	22.45	-22	5,798	-0.38%
2018/10/31	20	21.06	21	21.05	21.10	-1	5,804	-0.02%
2018/10/30	10	20.16	1	20.15	20.10	9	5,880	0.15%
2018/10/29	8	19.95	26	20.28	20.70	-18	5,917	-0.30%
2018/10/26	24	19.52	30	19.63	19.50	-6	5,994	-0.10%
2018/10/25	19	19.36	18	19.75	19.05	1	6,049	0.02%
2018/10/24	22	20.39	25	20.51	20.50	-3	6,087	-0.05%
2018/10/23	14	20.93	12	20.45	20.45	2	6,132	0.03%
2018/10/22	4	21.00	4	21.08	21.40	0	6,214	0.00%
2018/10/19	11	20.65	2	20.95	20.90	9	6,444	0.14%
2018/10/18	3	21.53	11	21.75	21.50	-8	6,626	-0.12%
2018/10/17	2	22.08	24	22.25	21.50	-22	6,694	-0.33%
2018/10/16	10	21.25	4	21.43	21.20	6	6,683	0.09%
2018/10/15	13	21.14	15	21.31	20.85	-2	6,739	-0.03%
2018/10/12	4	21.10	16	20.93	21.20	-12	6,752	-0.18%
2018/10/11	55	20.74	3	20.62	20.60	52	6,849	0.76%
2018/10/09	11	22.71	12	22.91	22.85	-1	6,952	-0.01%
2018/10/08	2	22.60	1	22.65	22.50	1	7,000	0.01%
2018/10/05	11	23.39	0	0.00	23.15	11	7,080	0.16%
2018/10/04	10	25.80	0	0.00	25.65	10	7,035	0.14%
2018/09/28	2	25.98	1	26.10	26.15	1	7,440	0.01%
2018/09/27	1	26.50	0	0.00	26.15	1	7,608	0.01%
2018/09/26	3	26.60	3	26.73	26.45	0	7,871	0.00%
2018/09/25	5	26.66	3	26.98	26.55	2	8,826	0.02%
2018/09/21	1	27.05	11	26.66	26.90	-10	9,259	-0.11%
2018/09/20	3	25.57	2	25.38	25.35	1	9,307	0.01%
2018/09/19	0	0.00	8	25.95	25.65	-8	9,365	-0.09%
2018/09/18	1	26.05	0	0.00	25.70	1	9,513	0.01%
2018/09/17	4	26.60	2	26.80	26.55	2	9,530	0.02%
2018/09/14	6	26.48	5	26.61	26.40	1	9,515	0.01%
2018/09/13	5	25.96	0	0.00	25.60	5	9,512	0.05%
2018/09/11	9	25.72	2	26.18	26.25	7	9,675	0.07%
2018/09/10	9	25.56	4	25.60	25.25	5	9,667	0.05%
2018/09/07	19	27.25	2	26.65	26.70	17	9,577	0.18%
2018/09/06	4	28.60	11	29.10	28.80	-7	9,571	-0.07%
2018/09/05	8	28.86	0	0.00	28.90	8	9,621	0.08%
2018/09/04	3	28.90	8	29.54	29.60	-5	9,694	-0.05%
2018/09/03	11	28.88	1	28.85	28.80	10	9,749	0.10%
2018/08/31	11	29.80	5	29.87	29.95	6	9,765	0.06%
2018/08/30	4	29.26	1	29.55	29.50	3	10,169	0.03%
2018/08/29	4	29.34	8	29.45	29.70	-4	10,391	-0.04%
2018/08/28	26	29.60	27	29.20	28.55	-1	10,290	-0.01%
2018/08/27	0	0.00	12	28.23	29.20	-12	9,920	-0.12%
2018/08/24	8	26.29	6	26.39	26.55	2	9,832	0.02%
2018/08/23	3	26.27	2	26.45	26.20	1	10,176	0.01%
2018/08/22	4	25.84	0	0.00	26.10	4	10,451	0.04%
2018/08/21	2	26.35	3	26.52	26.10	-1	10,782	-0.01%
2018/08/20	13	26.08	5	26.19	26.40	8	11,334	0.07%
2018/08/17	16	26.97	0	0.00	26.45	16	11,913	0.13%
2018/08/16	3	27.10	9	27.12	27.30	-6	12,388	-0.05%
2018/08/15	10	26.42	5	26.37	26.30	5	12,761	0.04%
2018/08/14	8	26.15	6	26.73	27.20	2	12,882	0.02%
2018/08/13	12	26.79	2	26.58	26.20	10	13,082	0.08%
2018/08/10	3	28.17	1	28.50	28.15	2	13,043	0.02%
2018/08/09	1	28.70	0	0.00	28.85	1	13,139	0.01%
2018/08/08	7	28.99	0	0.00	28.55	7	13,262	0.05%
2018/08/07	2	28.70	4	29.01	29.25	-2	13,330	-0.02%
2018/08/06	5	28.94	9	29.38	28.85	-4	13,475	-0.03%
2018/08/03	1	28.25	2	28.20	28.10	-1	13,489	-0.01%
2018/08/02	8	28.11	3	28.25	27.85	5	13,499	0.04%
2018/08/01	5	28.58	3	28.98	28.75	2	13,583	0.01%
2018/07/31	5	28.77	10	28.70	28.75	-5	13,850	-0.04%
2018/07/30	11	28.38	12	28.21	28.50	-1	13,957	-0.01%
2018/07/27	3	29.12	8	29.32	29.50	-5	13,909	-0.04%
2018/07/26	9	29.05	11	29.38	29.55	-2	13,809	-0.01%
2018/07/25	6	28.11	17	28.21	28.60	-11	13,605	-0.08%
2018/07/24	12	26.41	12	26.86	27.30	0	13,400	0.00%
2018/07/23	6	26.02	7	26.45	26.70	-1	13,305	-0.01%
2018/07/20	5	25.44	4	25.78	25.45	1	13,244	0.01%
2018/07/19	6	26.28	1	26.25	26.25	5	13,169	0.04%
2018/07/18	22	26.86	3	26.85	26.30	19	13,140	0.14%
2018/07/17	11	28.08	8	28.39	28.35	3	12,987	0.02%
2018/07/16	6	28.41	4	28.49	27.95	2	12,827	0.02%
2018/07/13	23	29.17	14	28.85	28.70	9	12,747	0.07%
2018/07/12	3	28.60	4	29.04	29.70	-1	12,715	-0.01%
2018/07/11	1	29.10	1	29.20	28.55	0	12,623	0.00%
2018/07/10	1	28.75	1	29.10	29.00	0	12,559	0.00%
2018/07/09	2	28.68	5	28.74	28.75	-3	12,554	-0.02%
2018/07/06	23	29.24	16	29.05	28.95	7	12,464	0.06%
2018/07/05	13	31.05	4	31.11	29.80	9	12,239	0.07%
2018/07/04	11	32.34	12	32.23	32.00	-1	12,022	-0.01%
2018/07/03	16	33.73	31	34.35	31.40	-15	11,762	-0.13%
2018/07/02	16	32.68	24	32.06	33.05	-8	10,803	-0.07%
2018/06/29	6	29.79	15	29.82	30.05	-9	10,327	-0.09%
2018/06/28	3	28.42	4	28.44	28.10	-1	10,164	-0.01%
2018/06/27	12	29.46	11	29.35	28.70	1	10,090	0.01%
2018/06/26	15	28.05	9	28.32	29.20	6	9,925	0.06%
2018/06/25	4	28.60	4	28.69	28.00	0	9,866	0.00%
2018/06/22	8	29.04	1	28.80	28.75	7	9,839	0.07%
2018/06/21	2	29.70	3	29.60	30.20	-1	9,781	-0.01%
2018/06/20	11	27.85	13	28.10	28.00	-2	9,678	-0.02%
2018/06/19	11	29.90	14	29.99	29.30	-3	9,551	-0.03%
2018/06/15	3	30.25	2	30.33	30.05	1	9,513	0.01%
2018/06/14	17	31.06	15	31.30	30.40	2	9,442	0.02%
2018/06/13	9	30.66	27	30.38	30.55	-18	9,329	-0.19%
2018/06/12	16	30.70	21	31.19	30.10	-5	9,261	-0.05%
2018/06/11	34	31.28	41	31.30	31.15	-7	9,137	-0.08%
2018/06/08	4	30.30	14	30.44	30.60	-10	9,001	-0.11%
2018/06/07	48	31.50	13	32.19	30.40	35	8,896	0.39%
2018/06/06	27	30.24	20	30.16	31.20	7	8,362	0.08%
2018/06/05	17	29.22	6	29.24	28.85	11	8,033	0.14%
2018/06/04	3	29.82	6	30.27	29.75	-3	7,931	-0.04%
2018/06/01	6	28.58	5	28.73	29.15	1	7,814	0.01%
2018/05/31	11	30.17	16	30.66	29.15	-5	7,709	-0.06%
2018/05/30	13	29.75	3	29.77	30.40	10	7,314	0.14%
2018/05/29	18	30.10	9	31.21	30.05	9	6,991	0.13%
2018/05/28	34	29.60	34	30.04	31.60	0	6,615	0.00%
2018/05/25	46	28.05	40	28.19	28.80	6	6,007	0.10%
2018/05/24	11	25.75	62	26.39	27.20	-51	5,375	-0.95%
2018/05/23	12	24.25	32.4	24.46	24.75	-20.4	4,844	-0.42%
2018/05/22	33	23.51	49	23.78	23.55	-16	4,373	-0.37%
2018/05/21	26	23.12	50	23.10	23.35	-24	4,181	-0.57%
2018/05/18	5	22.25	4	22.53	22.20	1	3,919	0.03%
2018/05/17	19	22.24	10	22.33	22.00	9	3,885	0.23%
2018/05/16	17	22.34	40	22.58	22.90	-23	3,734	-0.62%
2018/05/15	23	22.01	44	22.21	22.45	-21	3,591	-0.58%
2018/05/14	35	21.49	37	21.58	21.70	-2	3,452	-0.06%
2018/05/11	25	21.20	17	21.26	20.80	8	3,201	0.25%
2018/05/10	8	21.10	8	21.20	21.40	0	3,004	0.00%
2018/05/09	30	21.11	40	20.93	21.25	-10	2,931	-0.34%
2018/05/08	25	20.73	39	21.13	20.25	-14	2,728	-0.51%
2018/05/07	2	19.35	27	19.49	20.05	-25	2,354	-1.06%
2018/05/04	7	18.24	8	18.40	18.25	-1	2,142	-0.05%
2018/05/03	8	17.75	6	17.95	18.20	2	2,095	0.10%
2018/05/02	9	17.87	17	17.80	18.10	-8	2,070	-0.39%
2018/04/27	8	16.74	5	16.95	16.90	3	2,057	0.15%
2018/04/26	5	16.40	0	0.00	16.45	5	2,077	0.24%
2018/04/25	2	16.55	0	0.00	16.90	2	2,097	0.10%
2018/04/24	10	17.03	6	17.07	16.90	4	2,142	0.19%
2018/04/23	4	17.78	1	17.90	17.50	3	2,230	0.13%
2018/04/20	0	0.00	4	18.00	17.80	-4	2,226	-0.18%
2018/04/19	14	17.93	3	18.10	17.95	11	2,248	0.49%
2018/04/18	0	0.00	10	18.08	17.85	-10	2,290	-0.44%
2018/04/17	0	0.00	4	18.00	18.35	-4	2,321	-0.17%
2018/04/16	1	18.00	0	0.00	17.85	1	2,303	0.04%
2018/04/13	0	0.00	1	18.30	18.00	-1	2,320	-0.04%
2018/04/11	4	17.70	4	17.90	17.60	0	2,503	0.00%
2018/04/10	3	17.35	0	0.00	17.60	3	2,774	0.11%
2018/03/31	6	17.79	0	0.00	17.90	6	3,036	0.20%
2018/03/29	0	0.00	10	17.90	17.75	-10	3,281	-0.30%
2018/03/23	6	17.50	39	17.54	17.90	-33	4,247	-0.78%
2018/03/21	34	18.50	0	0.00	18.35	34	5,349	0.64%
2018/03/16	5	19.00	1	19.10	19.00	4	5,824	0.07%
2018/03/14	5	19.05	3	19.05	18.95	2	6,053	0.03%
2018/03/13	8	18.85	3	19.05	19.05	5	6,068	0.08%
2018/03/12	8	18.75	12	18.94	18.80	-4	6,081	-0.07%
2018/03/09	7	18.88	18	18.99	18.85	-11	6,117	-0.18%
2018/03/08	29	18.96	5	18.80	18.80	24	6,110	0.39%
2018/03/07	16	19.02	6	19.12	18.85	10	6,129	0.16%
2018/03/06	6	19.38	31	19.35	19.45	-25	6,169	-0.41%
2018/03/05	5	18.70	8	18.60	18.50	-3	6,142	-0.05%
2018/03/02	10	18.80	0	0.00	18.80	10	6,177	0.16%
2018/03/01	3	18.90	10	18.88	18.90	-7	6,203	-0.11%
2018/02/27	12	19.28	2.2	19.28	18.85	9.8	6,240	0.16%
2018/02/26	4	19.40	0	0.00	19.30	4	6,352	0.06%
2018/02/23	9	19.72	25	19.57	19.70	-16	6,531	-0.24%
2018/02/22	0	0.00	0.5	18.60	18.60	-0.5	6,597	-0.01%
2018/02/21	0	0.00	10	18.43	18.80	-10	6,850	-0.15%
2018/02/12	7	17.82	5	18.15	17.95	2	6,962	0.03%
2018/02/09	7	17.28	18	17.24	17.35	-11	7,004	-0.16%
2018/02/08	14	17.66	8	17.88	17.80	6	6,994	0.09%
2018/02/07	11	18.12	11	18.14	17.95	0	6,990	0.00%
2018/02/06	31	18.20	13	17.92	17.65	18	6,970	0.26%
2018/02/05	14	19.38	5	19.50	19.55	9	6,926	0.13%
2018/02/01	3	20.45	7	20.54	20.40	-4	6,967	-0.06%
2018/01/31	6	19.90	17	20.10	20.20	-11	7,016	-0.16%
2018/01/30	9	20.23	6	20.33	20.10	3	7,020	0.04%
2018/01/29	5	20.40	0	0.00	20.35	5	7,082	0.07%
2018/01/26	9	20.36	9	20.54	20.40	0	7,121	0.00%
2018/01/25	13	20.42	1	20.45	20.30	12	7,134	0.17%
2018/01/24	13	20.15	13	20.48	20.30	0	7,191	0.00%
2018/01/23	12	20.59	0	0.00	20.30	12	7,367	0.16%
2018/01/22	6	20.82	4	20.88	20.70	2	7,401	0.03%
2018/01/19	20	21.25	24	21.36	21.00	-4	7,427	-0.05%
2018/01/18	14	21.39	15	21.60	21.45	-1	7,455	-0.01%
2018/01/17	29	21.70	16	21.78	21.50	13	7,445	0.17%
2018/01/16	5	21.05	0	0.00	20.95	5	7,459	0.07%
2018/01/15	7	21.24	0	0.00	21.00	7	7,507	0.09%
2018/01/12	24	21.53	2	21.60	21.40	22	7,587	0.29%
2018/01/11	6	21.58	28	21.46	21.65	-22	7,709	-0.29%
2018/01/09	0	0.00	20	20.90	20.70	-20	7,970	-0.25%
2018/01/08	21	20.91	20	21.20	20.70	1	8,145	0.01%
2018/01/05	31	21.75	1	21.75	21.65	30	8,371	0.36%
2018/01/04	70	22.33	87	22.38	22.55	-17	8,221	-0.21%
2018/01/03	39	21.66	0	0.00	21.45	39	7,920	0.49%
2018/01/02	0	0.00	1	21.40	21.45	-1	7,853	-0.01%