宏達電 (2498)-元富-基隆券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
45.65
漲跌
▲0.25
漲幅
+0.55%
成交量
8,444張
產業
上市通信網路類股
1093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

宏達電 (2498)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/06/12	2	45.93	0	0.00	45.65	2	4,312	0.05%
2024/06/11	1	45.20	0	0.00	45.40	1	4,227	0.02%
2024/06/07	0	0.00	4	46.31	46.15	-4	4,145	-0.10%
2024/06/05	1	43.70	0	0.00	43.15	1	3,841	0.03%
2024/06/04	1	43.70	0	0.00	43.70	1	3,945	0.03%
2024/05/31	0	0.00	50	44.40	43.60	-50	4,148	-1.21%
2024/05/28	0	0.00	1	43.10	43.40	-1	4,037	-0.02%
2024/05/27	2	43.15	2	42.83	43.30	0	4,072	0.00%
2024/05/24	1	41.85	0	0.00	42.05	1	4,234	0.02%
2024/05/23	1.1	42.61	0	0.00	42.50	1.1	4,241	0.03%
2024/05/22	1	43.65	12	43.55	43.50	-11	4,278	-0.26%
2024/05/20	0	0.00	0	43.45	43.40	0	4,363	0.00%
2024/05/16	10	43.09	4	43.11	43.25	6	4,424	0.14%
2024/05/15	0	42.70	0	0.00	42.60	0	4,435	0.00%
2024/05/14	0	0.00	1	42.50	42.25	-1	4,440	-0.02%
2024/05/13	4	42.25	0	0.00	42.00	4	4,541	0.09%
2024/05/10	6	41.48	1	41.50	41.60	5	4,543	0.11%
2024/05/09	10	42.00	0	0.00	41.60	10	4,525	0.22%
2024/05/07	2	41.83	0	0.00	42.00	2	4,588	0.04%
2024/05/03	0	0.00	1	43.25	42.85	-1	4,605	-0.02%
2024/05/02	0	0.00	2	42.58	42.65	-2	4,628	-0.04%
2024/04/30	1	42.75	0	0.00	42.65	1	4,710	0.02%
2024/04/29	0	0.00	2	43.18	43.40	-2	4,755	-0.04%
2024/04/26	1	42.10	0	0.00	42.05	1	4,783	0.02%
2024/04/25	1	41.70	0	0.00	41.70	1	4,837	0.02%
2024/04/23	0	0.00	1	42.15	42.15	-1	4,994	-0.02%
2024/04/22	1	41.80	2	42.15	41.45	-1	5,075	-0.02%
2024/04/19	5	42.40	0	0.00	41.45	5	5,086	0.10%
2024/04/18	0	0.00	1	43.45	43.25	-1	5,124	-0.02%
2024/04/17	1	42.85	0	0.00	42.80	1	5,293	0.02%
2024/04/16	11	43.07	0	0.00	42.90	11	5,669	0.19%
2024/04/15	1	45.30	0	0.00	45.15	1	6,724	0.01%
2024/04/12	3	45.88	2	46.20	46.05	1	7,381	0.01%
2024/04/11	1	46.05	2	45.45	45.55	-1	7,361	-0.01%
2024/04/10	1	46.65	1	46.70	46.40	0	7,393	0.00%
2024/04/09	1	46.50	4	46.58	46.65	-3	7,483	-0.04%
2024/04/08	0	0.00	1	47.35	47.45	-1	7,516	-0.01%
2024/04/03	6	46.70	0	0.00	47.20	6	7,548	0.08%
2024/04/01	0	0.00	1	48.15	48.25	-1	7,772	-0.01%
2024/03/29	10	47.30	0	0.00	47.20	10	7,874	0.13%
2024/03/27	0	0.00	1	48.15	47.65	-1	8,601	-0.01%
2024/03/25	0	0.00	1	49.20	48.00	-1	8,579	-0.01%
2024/03/22	1	46.85	0	0.00	47.45	1	8,472	0.01%
2024/03/21	0	0.00	3	46.82	47.05	-3	8,556	-0.04%
2024/03/20	0	0.00	2	45.85	46.00	-2	8,743	-0.02%
2024/03/15	10	45.30	0	0.00	45.15	10	9,180	0.11%
2024/03/14	4	45.79	0	0.00	45.50	4	9,179	0.04%
2024/03/13	3	46.12	1	46.25	45.90	2	9,195	0.02%
2024/03/12	5	47.10	6	47.03	47.25	-1	9,209	-0.01%
2024/03/08	16	46.19	1	46.45	45.90	15	9,224	0.16%
2024/03/07	1	47.15	1	48.05	47.00	0	9,146	0.00%
2024/03/06	18	47.64	0	0.00	47.10	18	9,092	0.20%
2024/03/05	2	49.05	2	49.83	48.90	0	8,969	0.00%
2024/03/04	3	49.25	3	49.80	49.20	0	8,958	0.00%
2024/03/01	2	49.00	2	49.48	48.95	0	8,982	0.00%
2024/02/27	2	49.68	52	50.52	48.60	-50	9,009	-0.55%
2024/02/26	10	48.45	1	49.15	49.00	9	8,870	0.10%
2024/02/23	4	48.65	0	0.00	48.50	4	8,971	0.04%
2024/02/22	2	49.33	0	0.00	49.00	2	8,973	0.02%
2024/02/21	1	49.10	4	49.96	49.55	-3	9,009	-0.03%
2024/02/20	4	49.63	0	0.00	49.20	4	9,182	0.04%
2024/02/15	2	48.55	1	49.10	49.35	1	9,323	0.01%
2024/02/05	46	49.03	0	0.00	49.05	46	9,356	0.49%
2024/02/02	0	0.00	42	50.80	50.00	-42	9,286	-0.45%
2024/02/01	0	0.00	1	50.40	50.70	-1	9,271	-0.01%
2024/01/31	2	49.33	0	0.00	49.10	2	9,321	0.02%
2024/01/30	1	49.60	0	0.00	49.50	1	9,409	0.01%
2024/01/29	0	0.00	2	50.30	50.50	-2	9,445	-0.02%
2024/01/26	0	0.00	1	50.00	50.00	-1	9,673	-0.01%
2024/01/25	2	51.20	0	0.00	50.50	2	9,699	0.02%
2024/01/24	1	52.40	1	52.90	51.40	0	9,681	0.00%
2024/01/23	0	0.00	3	51.93	51.70	-3	9,628	-0.03%
2024/01/22	0	0.00	2	51.30	51.50	-2	9,589	-0.02%
2024/01/19	1	49.75	0	0.00	50.30	1	9,606	0.01%
2024/01/17	2	49.70	0	0.00	49.15	2	9,534	0.02%
2024/01/16	2	50.50	0	0.00	50.30	2	9,430	0.02%
2024/01/15	1	51.70	0	0.00	51.30	1	9,357	0.01%
2024/01/11	4	52.43	1	52.30	52.10	3	9,297	0.03%
2024/01/10	41	53.39	1	53.10	52.20	40	9,242	0.43%
2024/01/09	10	54.40	54	54.22	54.70	-44	8,994	-0.49%
2024/01/08	2	53.00	17	53.25	52.90	-15	7,866	-0.19%
2024/01/05	2	48.90	0	0.00	48.90	2	7,192	0.03%
2024/01/04	15	49.00	0	0.00	48.65	15	7,219	0.21%
2024/01/03	3	49.62	0	0.00	49.40	3	7,236	0.04%
2024/01/02	11	50.80	0	0.00	50.70	11	7,178	0.15%
2023/12/29	21	51.40	2	51.90	51.30	19	7,236	0.26%
2023/12/28	2	51.70	1	52.00	51.60	1	7,246	0.01%
2023/12/27	0	0.00	9	52.57	52.10	-9	7,194	-0.13%
2023/12/26	2	51.20	1	51.30	51.50	1	7,015	0.01%
2023/12/25	1	53.80	2	53.00	52.00	-1	6,901	-0.01%
2023/12/22	0	0.00	2.6	51.12	51.20	-2.6	6,432	-0.04%
2023/12/18	2	49.70	0	0.00	49.25	2	6,148	0.03%
2023/12/15	0	0.00	1	51.70	50.80	-1	6,065	-0.02%
2023/12/14	6	50.28	47	51.62	52.00	-41	5,873	-0.70%
2023/12/12	1	48.95	0	0.00	48.30	1	5,435	0.02%
2023/12/08	4	48.71	0	0.00	48.85	4	5,475	0.07%
2023/12/07	0	0.00	4	48.55	48.40	-4	5,460	-0.07%
2023/12/06	15	49.20	2	48.90	48.90	13	5,428	0.24%
2023/12/01	2	49.40	0	0.00	49.45	2	5,453	0.04%
2023/11/30	2	50.00	45	50.56	50.20	-43	5,414	-0.79%
2023/11/29	13	49.62	1	49.75	49.65	12	5,370	0.22%
2023/11/28	1	50.10	2	50.00	50.00	-1	5,348	-0.02%
2023/11/22	1	49.90	10	50.40	50.00	-9	5,226	-0.17%
2023/11/20	5	49.15	0	0.00	49.15	5	5,091	0.10%
2023/11/17	10	49.30	10	49.75	49.45	0	5,037	0.00%
2023/11/16	0	0.00	8	48.10	48.15	-8	4,841	-0.17%
2023/11/15	1	47.95	2	48.00	48.00	-1	4,817	-0.02%
2023/11/14	0	0.00	2	46.75	47.20	-2	4,728	-0.04%
2023/11/13	4	46.29	5	46.28	46.75	-1	4,668	-0.02%
2023/11/10	1	45.90	0	0.00	45.90	1	4,645	0.02%
2023/11/09	2	46.50	0	0.00	46.30	2	4,668	0.04%
2023/11/08	0	0.00	8	47.13	47.40	-8	4,731	-0.17%
2023/11/07	4	46.20	0	0.00	46.05	4	4,652	0.09%
2023/11/06	0	0.00	2	48.05	48.10	-2	4,602	-0.04%
2023/11/03	4	47.96	5	47.56	47.40	-1	4,549	-0.02%
2023/11/02	0	0.00	2.1	46.02	45.85	-2.1	4,356	-0.05%
2023/10/31	3	45.47	0	0.00	44.10	3	4,598	0.07%
2023/10/30	0	0.00	2	46.63	45.75	-2	4,807	-0.04%
2023/10/27	5	46.17	7	46.73	46.00	-2	4,872	-0.04%
2023/10/26	1	45.50	0	0.00	45.15	1	4,880	0.02%
2023/10/25	0	0.00	1	46.70	46.60	-1	4,945	-0.02%
2023/10/20	1	44.75	1	45.85	45.70	0	5,146	0.00%
2023/10/19	8	45.84	0	0.00	45.85	8	5,182	0.15%
2023/10/18	5	46.87	8	47.05	46.60	-3	5,274	-0.06%
2023/10/17	3	49.45	1	49.85	48.10	2	5,172	0.04%
2023/10/16	1.1	49.14	0	0.00	49.05	1.1	5,121	0.02%
2023/10/12	3	49.60	0	0.00	50.30	3	5,366	0.06%
2023/10/05	0	0.00	6	50.28	50.30	-6	6,014	-0.10%
2023/10/04	1	48.05	0	0.00	47.45	1	6,175	0.02%
2023/10/03	0	0.00	2	48.78	48.75	-2	6,183	-0.03%
2023/10/02	0	0.00	4	49.00	49.10	-4	6,297	-0.06%
2023/09/26	1	48.95	0	0.00	48.65	1	6,496	0.02%
2023/09/22	0	0.00	1	49.45	49.65	-1	6,536	-0.02%
2023/09/21	1	48.75	3	48.45	48.45	-2	6,600	-0.03%
2023/09/20	0	0.00	3	49.30	49.20	-3	6,605	-0.05%
2023/09/19	5	49.57	0	0.00	49.45	5	6,662	0.08%
2023/09/14	0	0.00	1	50.20	50.90	-1	6,926	-0.01%
2023/09/13	1	49.50	0	0.00	49.50	1	6,999	0.01%
2023/09/12	1	49.30	1	49.65	49.80	0	7,080	0.00%
2023/09/11	0	0.00	3	50.17	49.30	-3	7,089	-0.04%
2023/09/07	3	51.37	2	51.00	51.00	1	7,133	0.01%
2023/08/31	5	53.10	0	0.00	52.80	5	7,669	0.07%
2023/08/16	1	49.20	4	50.03	50.40	-3	8,956	-0.03%
2023/08/15	0	0.00	3	49.80	50.00	-3	8,958	-0.03%
2023/08/14	7	49.06	0	0.00	49.10	7	9,137	0.08%
2023/08/11	17	50.36	0	0.00	50.10	17	9,121	0.19%
2023/08/10	1	51.00	2	50.30	50.50	-1	9,128	-0.01%
2023/08/09	1	51.90	1	52.20	51.90	0	9,074	0.00%
2023/08/07	0	0.00	22	51.81	52.30	-22	9,133	-0.24%
2023/08/04	33	51.50	0	0.00	51.10	33	9,024	0.37%
2023/08/02	13	53.58	3	54.50	52.50	10	8,926	0.11%
2023/08/01	3	55.70	1	56.50	55.60	2	8,713	0.02%
2023/07/31	2	55.80	2	56.45	55.80	0	8,672	0.00%
2023/07/28	2	56.05	4	56.05	56.00	-2	8,619	-0.02%
2023/07/27	2	56.60	2	56.55	57.20	0	8,602	0.00%
2023/07/26	2	55.95	6	56.07	55.50	-4	8,529	-0.05%
2023/07/25	3	56.00	13	56.00	55.70	-10	8,563	-0.12%
2023/07/24	8	56.94	0	0.00	56.30	8	8,609	0.09%
2023/07/21	1	55.50	1	58.10	57.80	0	8,621	0.00%
2023/07/20	0	0.00	1	56.60	57.00	-1	8,657	-0.01%
2023/07/18	1	57.80	0	0.00	56.70	1	8,788	0.01%
2023/07/17	3	58.00	0	0.00	58.50	3	8,914	0.03%
2023/07/14	10	58.70	0	0.00	58.80	10	8,991	0.11%
2023/07/13	3	58.90	5	59.24	58.40	-2	8,953	-0.02%
2023/07/12	5	59.32	8	58.78	57.70	-3	8,770	-0.03%
2023/07/11	14	57.91	5	57.94	58.00	9	8,506	0.11%
2023/07/10	1	55.70	2	55.85	55.30	-1	8,312	-0.01%
2023/07/07	2	56.85	0	0.00	55.90	2	8,305	0.02%
2023/07/06	3	57.23	3	57.70	56.80	0	8,385	0.00%
2023/07/05	1	57.50	0	0.00	56.80	1	8,668	0.01%
2023/07/04	2	57.30	2	57.70	57.20	0	9,133	0.00%
2023/07/03	2	57.40	2	57.70	57.10	0	9,220	0.00%
2023/06/29	1	57.40	3	57.53	57.00	-2	9,382	-0.02%
2023/06/28	3	56.40	1	56.70	56.40	2	9,417	0.02%
2023/06/27	5	56.94	4	56.80	56.40	1	9,657	0.01%
2023/06/26	2	57.65	0	0.00	57.40	2	9,898	0.02%
2023/06/21	2	58.35	3	58.60	58.70	-1	10,018	-0.01%
2023/06/20	3	58.77	2	58.90	58.70	1	9,944	0.01%
2023/06/19	2	59.25	0	0.00	58.90	2	10,023	0.02%
2023/06/16	1	60.20	2	60.25	60.50	-1	10,044	-0.01%
2023/06/13	1	60.80	2	60.85	61.00	-1	10,510	-0.01%
2023/06/12	3	60.23	1	60.70	60.20	2	10,964	0.02%
2023/06/08	4	60.85	0	0.00	60.40	4	11,507	0.03%
2023/06/06	6	61.60	11	61.23	61.00	-5	12,463	-0.04%
2023/06/05	5	63.90	3	64.57	63.60	2	12,483	0.02%
2023/06/02	1	62.80	3	63.07	62.90	-2	12,292	-0.02%
2023/06/01	2	62.40	0	0.00	62.40	2	12,408	0.02%
2023/05/30	1	61.80	1	62.00	61.80	0	13,018	0.00%
2023/05/29	3	61.40	5	61.86	61.50	-2	13,433	-0.01%
2023/05/23	0	0.00	1	60.10	60.10	-1	15,234	-0.01%
2023/05/22	0	0.00	6	60.12	60.30	-6	15,543	-0.04%
2023/05/18	2	59.60	1	60.10	58.90	1	15,860	0.01%
2023/05/15	0	0.00	2	57.20	56.60	-2	16,607	-0.01%
2023/05/12	2	55.80	0	0.00	57.20	2	17,142	0.01%
2023/05/11	2	57.25	0	0.00	56.00	2	17,695	0.01%
2023/05/10	1	56.30	1	57.10	57.50	0	18,116	0.00%
2023/05/08	1	57.60	2	57.70	57.40	-1	19,949	-0.01%
2023/05/05	2	56.70	4	57.08	57.30	-2	21,816	-0.01%
2023/05/02	1	57.00	1	57.60	57.50	0	22,964	0.00%
2023/04/28	1	56.90	1	56.90	56.70	0	23,193	0.00%
2023/04/27	5	55.98	3	56.43	56.20	2	23,205	0.01%
2023/04/26	0.1	56.20	0	0.00	56.50	0.1	23,243	0.00%
2023/04/25	5	56.78	2	55.90	55.90	3	23,544	0.01%
2023/04/24	0	58.30	0	0.00	58.00	0	23,797	0.00%
2023/04/21	2	58.30	3	59.20	58.10	-1	23,910	0.00%
2023/04/20	13	60.27	9	59.60	59.60	4	23,913	0.02%
2023/04/19	7	62.51	2	61.70	61.70	5	23,949	0.02%
2023/04/18	0	0.00	3	65.20	63.30	-3	24,001	-0.01%
2023/04/17	1	65.10	3	64.73	64.60	-2	24,530	-0.01%
2023/04/14	4	64.43	1	64.50	64.30	3	24,969	0.01%
2023/04/13	5	64.14	3	63.70	63.70	2	25,245	0.01%
2023/04/12	1	64.60	1	64.70	64.70	0	25,380	0.00%
2023/04/11	2	65.10	11	65.40	64.30	-9	25,460	-0.04%
2023/04/10	0	0.00	7	65.07	65.20	-7	25,447	-0.03%
2023/04/07	8	64.34	2	65.50	64.10	6	25,252	0.02%
2023/04/06	0	0.00	2	63.50	63.60	-2	24,885	-0.01%
2023/03/31	0	0.00	5	62.80	62.60	-5	24,950	-0.02%
2023/03/30	2	61.65	3	62.23	62.00	-1	25,029	0.00%
2023/03/29	1	61.50	1	62.10	61.60	0	25,176	0.00%
2023/03/28	8	61.95	1	61.80	61.70	7	25,355	0.03%
2023/03/27	0	0.00	2	64.00	63.60	-2	25,215	-0.01%
2023/03/24	0	0.00	3	63.83	63.00	-3	25,157	-0.01%
2023/03/23	0	0.00	3	63.20	63.10	-3	25,160	-0.01%
2023/03/22	4	63.05	0	0.00	63.30	4	25,290	0.02%
2023/03/21	1	63.60	0	0.00	62.70	1	25,422	0.00%
2023/03/20	0	0.00	3	62.67	63.20	-3	25,545	-0.01%
2023/03/17	0	0.00	1	61.60	62.20	-1	25,901	0.00%
2023/03/16	6	61.88	1	62.20	61.10	5	26,237	0.02%
2023/03/15	4	63.30	3	63.73	63.00	1	26,537	0.00%
2023/03/14	11	62.11	38	63.03	62.50	-27	26,978	-0.10%
2023/03/13	13	61.23	3	61.73	62.60	10	27,719	0.04%
2023/03/10	20	62.31	2	62.80	62.60	18	28,235	0.06%
2023/03/09	7	66.11	26	65.21	64.40	-19	29,472	-0.06%
2023/03/08	8	63.63	0	0.00	63.40	8	29,774	0.03%
2023/03/07	0	0.00	19	65.46	64.90	-19	29,637	-0.06%
2023/03/06	22	64.73	2	64.85	64.80	20	29,643	0.07%
2023/03/03	15	64.24	7	64.04	63.60	8	29,568	0.03%
2023/03/02	18	65.24	0	0.00	64.80	18	29,462	0.06%
2023/03/01	23	66.78	5	67.00	66.10	18	29,189	0.06%
2023/02/24	34	66.79	26	66.65	65.40	8	28,773	0.03%
2023/02/23	0	0.00	30	66.68	66.70	-30	28,439	-0.11%
2023/02/22	19	65.45	3	66.00	64.60	16	28,059	0.06%
2023/02/21	27	67.30	23	67.86	66.70	4	27,948	0.01%
2023/02/20	5	65.90	8	66.78	66.90	-3	27,536	-0.01%
2023/02/17	1	66.00	49	65.85	65.80	-48	27,439	-0.17%
2023/02/16	2	65.80	3	65.37	65.60	-1	27,622	0.00%
2023/02/15	37	64.11	1	64.70	64.50	36	27,729	0.13%
2023/02/14	8	65.75	0	0.00	65.50	8	27,359	0.03%
2023/02/13	1	65.80	0	0.00	65.20	1	27,496	0.00%
2023/02/10	5	66.10	1	66.30	65.50	4	27,637	0.01%
2023/02/09	2	67.25	5	66.60	67.70	-3	27,428	-0.01%
2023/02/08	1	66.40	2	66.40	66.30	-1	27,527	0.00%
2023/02/07	6	66.65	3	66.33	66.10	3	27,519	0.01%
2023/02/06	2	68.85	15	67.97	68.70	-13	27,040	-0.05%
2023/02/03	41	67.63	22.3	66.27	65.10	18.7	26,040	0.07%
2023/02/02	2	65.75	27	66.27	66.90	-25	24,490	-0.10%
2023/02/01	0	0.00	2	61.20	60.90	-2	24,173	-0.01%
2023/01/31	2	60.65	26	60.70	60.80	-24	24,234	-0.10%
2023/01/30	0	0.00	10	58.86	59.50	-10	24,065	-0.04%
2023/01/17	2	57.20	2	57.40	57.20	0	24,033	0.00%
2023/01/13	18	58.36	5	60.40	57.30	13	24,282	0.05%
2023/01/12	1	60.30	2	59.50	59.50	-1	24,235	0.00%
2023/01/09	0	0.00	1	59.40	58.70	-1	24,559	0.00%
2023/01/06	6	58.75	4	58.95	58.50	2	24,854	0.01%
2023/01/05	4	58.80	5	59.84	58.70	-1	25,296	0.00%
2023/01/04	5	58.90	19	59.17	58.80	-14	25,241	-0.06%
2023/01/03	10	55.68	53	58.06	58.10	-43	25,223	-0.17%
2022/12/30	12	56.60	1	56.50	55.70	11	25,198	0.04%
2022/12/29	2	55.25	0	0.00	55.70	2	25,355	0.01%
2022/12/28	21	56.23	0	0.00	55.70	21	25,989	0.08%
2022/12/27	0	0.00	4	56.80	57.10	-4	26,174	-0.02%
2022/12/23	2	55.15	0	0.00	55.00	2	26,855	0.01%
2022/12/22	2	56.30	0	0.00	55.40	2	27,133	0.01%
2022/12/21	11.3	54.59	13	55.98	55.80	-1.7	27,737	-0.01%
2022/12/20	17	55.35	1	57.10	54.40	16	28,192	0.06%
2022/12/19	6	56.77	10	56.20	56.40	-4	28,938	-0.01%
2022/12/15	1	58.80	1	58.70	58.20	0	30,474	0.00%
2022/12/14	0	0.00	1	58.40	58.40	-1	31,185	0.00%
2022/12/13	10	59.40	1	58.40	58.40	9	31,538	0.03%
2022/12/12	5	59.42	13	59.65	58.90	-8	31,888	-0.03%
2022/12/09	9	60.53	3	59.73	59.40	6	31,984	0.02%
2022/12/08	1	58.80	5	59.68	59.90	-4	31,994	-0.01%
2022/12/07	11	59.33	10	59.34	58.00	1	32,125	0.00%
2022/12/06	18	60.53	21	60.63	59.90	-3	32,225	-0.01%
2022/12/05	3	60.93	23	61.16	60.40	-20	32,529	-0.06%
2022/12/02	33	58.47	33	58.60	59.10	0	31,931	0.00%
2022/12/01	52	59.68	5	59.48	57.80	47	31,833	0.15%
2022/11/30	36	55.66	58	55.48	57.60	-22	31,310	-0.07%
2022/11/29	0	0.00	3	51.90	52.40	-3	31,608	-0.01%
2022/11/28	7	51.83	0	52.80	51.50	7	33,714	0.02%
2022/11/25	12	52.85	13	53.58	52.70	-1	34,360	0.00%
2022/11/24	1	53.20	3	53.53	53.40	-2	35,383	-0.01%
2022/11/22	2	52.60	1	52.50	52.80	1	35,980	0.00%
2022/11/21	1	53.70	2	54.10	52.80	-1	37,064	0.00%
2022/11/18	8	53.64	14	54.78	53.40	-6	37,282	-0.02%
2022/11/17	8	55.08	3	55.10	54.70	5	38,061	0.01%
2022/11/16	0	0.00	1	54.30	54.50	-1	38,499	0.00%
2022/11/15	2	53.60	9	53.80	54.30	-7	38,967	-0.02%
2022/11/14	15	54.27	4	54.00	54.30	11	39,829	0.03%
2022/11/11	1	52.90	6	52.72	52.40	-5	40,889	-0.01%
2022/11/10	2	53.20	0	0.00	52.70	2	41,712	0.00%
2022/11/09	5	52.70	5	53.30	53.40	0	42,307	0.00%
2022/11/08	12	53.55	12	52.33	51.80	0	43,100	0.00%
2022/11/07	3	53.47	2	53.35	52.50	1	43,801	0.00%
2022/11/04	8	54.14	7	53.44	53.50	1	44,700	0.00%
2022/11/03	2	52.60	4	52.35	52.70	-2	44,986	0.00%
2022/11/01	0	0.00	10	50.40	50.90	-10	46,009	-0.02%
2022/10/31	2	49.70	4	49.73	50.50	-2	46,929	0.00%
2022/10/28	4	48.58	1	49.10	48.30	3	48,686	0.01%
2022/10/27	5	49.18	8	48.88	50.30	-3	49,722	-0.01%
2022/10/26	7	48.95	5	49.34	48.40	2	50,392	0.00%
2022/10/25	3	49.43	2	49.70	49.05	1	51,129	0.00%
2022/10/24	3	50.02	6	50.53	49.65	-3	52,478	-0.01%
2022/10/21	13	50.10	2	50.60	49.25	11	54,504	0.02%
2022/10/20	6	50.68	4	50.93	51.00	2	55,537	0.00%
2022/10/19	2	52.10	3	52.40	51.70	-1	56,959	0.00%
2022/10/18	4	52.30	5	52.60	52.00	-1	58,860	0.00%
2022/10/17	2	49.75	0	0.00	52.50	2	62,994	0.00%
2022/10/14	1	51.00	7	51.37	51.70	-6	65,525	-0.01%
2022/10/13	7	49.51	2	52.15	49.05	5	66,365	0.01%
2022/10/12	5	51.70	2	51.90	53.00	3	66,666	0.00%
2022/10/11	7	52.07	2	51.65	51.60	5	67,341	0.01%
2022/10/06	2	55.00	4	55.85	56.50	-2	69,128	0.00%
2022/10/05	7	56.60	4	56.68	55.00	3	70,843	0.00%
2022/10/04	10	55.70	1	56.00	55.90	9	71,871	0.01%
2022/10/03	31	53.68	23	54.43	54.30	8	72,857	0.01%
2022/09/30	55	52.95	80	52.36	54.80	-25	75,063	-0.03%
2022/09/29	11	53.59	10	53.70	53.30	1	77,665	0.00%
2022/09/28	14	53.09	3	53.23	52.00	11	81,115	0.01%
2022/09/27	17	55.28	0	0.00	56.60	17	82,606	0.02%
2022/09/26	24	59.00	7	59.13	56.00	17	83,725	0.02%
2022/09/23	1	63.20	1	61.10	60.80	0	84,788	0.00%
2022/09/22	18	63.76	7	63.43	62.70	11	85,208	0.01%
2022/09/21	13	62.73	14	63.64	64.50	-1	85,680	0.00%
2022/09/20	2	62.75	22	62.62	62.80	-20	87,623	-0.02%
2022/09/19	1	62.00	2	62.05	61.30	-1	87,693	0.00%
2022/09/16	3	61.60	3	61.50	61.20	0	87,845	0.00%
2022/09/15	3	62.40	3	61.90	61.30	0	88,657	0.00%
2022/09/14	16	61.72	15	60.93	62.60	1	89,958	0.00%
2022/09/13	31	63.43	33	62.93	62.20	-2	89,566	0.00%
2022/09/12	13	64.26	14	63.85	63.30	-1	89,038	0.00%
2022/09/08	4	61.00	11	61.15	60.80	-7	88,042	-0.01%
2022/09/07	3	60.17	5	59.72	60.40	-2	87,776	0.00%
2022/09/06	17	63.33	8	62.38	60.10	9	87,085	0.01%
2022/09/05	18	64.40	6	64.00	63.40	12	86,076	0.01%
2022/09/02	10	64.98	20	65.20	63.90	-10	84,883	-0.01%
2022/09/01	20	61.28	11	62.06	60.20	9	82,647	0.01%
2022/08/31	15	59.68	16	61.04	62.30	-1	81,807	0.00%
2022/08/30	4	59.70	2	59.75	59.10	2	80,656	0.00%
2022/08/29	3	58.63	1	59.10	58.70	2	80,251	0.00%
2022/08/26	14	61.75	18	62.77	61.60	-4	79,833	-0.01%
2022/08/25	8	60.80	7	60.79	61.00	1	78,831	0.00%
2022/08/24	7	59.14	8	59.46	59.50	-1	78,464	0.00%
2022/08/23	10	60.39	6	60.18	60.20	4	77,650	0.01%
2022/08/22	4	62.78	1	62.10	61.00	3	77,073	0.00%
2022/08/19	17	65.29	34	64.69	63.90	-17	76,527	-0.02%
2022/08/18	22	64.64	8	65.91	64.20	14	75,462	0.02%
2022/08/17	3	64.23	13	64.78	65.50	-10	74,055	-0.01%
2022/08/16	8	63.43	9	62.83	62.50	-1	72,978	0.00%
2022/08/15	9	62.87	7	63.60	64.50	2	72,200	0.00%
2022/08/12	14	64.15	2	64.45	63.20	12	71,105	0.02%
2022/08/11	30	63.81	9	63.51	63.80	21	70,103	0.03%
2022/08/10	0	0.00	15	61.09	62.00	-15	69,002	-0.02%
2022/08/09	3	59.80	2	59.90	59.70	1	68,156	0.00%
2022/08/08	21	59.76	7	59.97	60.40	14	67,502	0.02%
2022/08/05	3	59.90	20	60.21	62.00	-17	66,539	-0.03%
2022/08/04	26	59.62	24.1	59.67	58.30	1.9	65,593	0.00%
2022/08/03	18	65.41	1	66.20	63.30	17	63,697	0.03%
2022/08/02	2	64.00	18	64.59	64.30	-16	62,596	-0.03%
2022/08/01	4	66.20	4	65.50	65.80	0	61,911	0.00%
2022/07/29	7	65.66	5	65.26	65.10	2	61,030	0.00%
2022/07/28	19	66.72	29	66.11	65.40	-10	59,645	-0.02%
2022/07/27	22	63.41	21	63.97	64.70	1	57,530	0.00%
2022/07/26	5	65.92	3	66.50	64.20	2	56,412	0.00%
2022/07/25	18	66.22	26	64.68	66.60	-8	55,233	-0.01%
2022/07/22	82	67.88	95	68.19	64.70	-13	53,167	-0.02%
2022/07/21	34	64.22	29	64.18	65.60	5	48,899	0.01%
2022/07/20	32	60.55	26	59.82	59.70	6	46,099	0.01%
2022/07/19	3	58.37	2	58.75	58.10	1	44,897	0.00%
2022/07/18	24	60.16	6	60.67	59.10	18	44,100	0.04%
2022/07/15	4.1	60.10	2	60.40	58.90	2.1	42,995	0.00%
2022/07/14	19	59.27	15	60.39	60.70	4	42,083	0.01%
2022/07/13	10	60.29	29	59.68	58.40	-19	40,525	-0.05%
2022/07/12	25	58.82	21	58.19	57.60	4	38,521	0.01%
2022/07/11	14	60.03	12	60.06	60.90	2	36,860	0.01%
2022/07/08	40	61.37	20	61.47	60.50	20	35,597	0.06%
2022/07/07	15	59.60	35	60.70	61.70	-20	33,181	-0.06%
2022/07/06	53	58.41	42	57.36	56.90	11	30,092	0.04%
2022/07/05	7	58.81	12.4	60.27	60.70	-5.4	26,355	-0.02%
2022/07/04	6	52.70	16	52.89	55.20	-10	24,146	-0.04%
2022/07/01	6	49.72	8	50.32	50.20	-2	22,541	-0.01%
2022/06/30	12	49.47	17	49.81	48.90	-5	20,532	-0.02%
2022/06/29	25	53.66	4	54.33	52.00	21	19,418	0.11%
2022/06/28	23	58.75	18	57.48	57.70	5	17,930	0.03%
2022/06/27	0	0.00	5	57.78	57.80	-5	15,291	-0.03%
2022/06/24	3	50.50	9	51.91	52.60	-6	14,754	-0.04%
2022/06/23	9	49.14	4	49.41	47.90	5	14,113	0.04%
2022/06/22	4	48.90	1	49.20	49.70	3	13,272	0.02%
2022/06/21	1	45.80	4	44.91	46.30	-3	11,791	-0.03%
2022/06/20	1	43.05	0	0.00	42.10	1	11,763	0.01%
2022/06/17	0.2	44.35	1	44.15	44.00	-0.8	11,742	-0.01%
2022/06/15	1	46.45	0	0.00	45.75	1	11,921	0.01%
2022/06/14	0	0.00	2	44.95	46.45	-2	12,146	-0.02%
2022/06/13	4	45.63	0	0.00	45.60	4	12,401	0.03%
2022/06/10	0	47.85	15	47.50	47.40	-15	12,611	-0.12%
2022/06/09	15	48.15	0	0.00	48.20	15	12,786	0.12%
2022/06/07	1	48.85	2	48.50	48.15	-1	13,501	-0.01%
2022/06/06	0	49.55	0	0.00	49.00	0	13,971	0.00%
2022/06/02	3	50.67	0	0.00	49.25	3	14,489	0.02%
2022/06/01	2	49.55	0	0.00	49.55	2	14,792	0.01%
2022/05/31	0	48.20	0	0.00	50.00	0	15,290	0.00%
2022/05/30	0	47.95	2	47.85	48.15	-2	16,732	-0.01%
2022/05/27	5	47.84	1	47.05	47.05	4	17,646	0.02%
2022/05/26	0	46.65	0	0.00	45.90	0	17,706	0.00%
2022/05/24	2	46.50	0	0.00	45.95	2	18,678	0.01%
2022/05/23	0	0.00	10	47.48	47.30	-10	18,733	-0.05%
2022/05/20	0	0.00	1	47.00	47.00	-1	19,058	-0.01%
2022/05/19	10	45.70	0	0.00	46.70	10	19,154	0.05%
2022/05/18	0.2	47.25	0	0.00	47.20	0.2	19,316	0.00%
2022/05/17	0	0.00	18	46.58	47.20	-18	19,454	-0.09%
2022/05/16	17	45.65	16	46.65	45.70	1	19,732	0.01%
2022/05/13	16	46.00	1	46.00	45.90	15	19,998	0.08%
2022/05/12	4	45.08	1	46.00	44.95	3	20,310	0.01%
2022/05/11	10	45.70	10	46.05	46.15	0	20,437	0.00%
2022/05/09	3	46.22	0	0.00	45.65	3	21,260	0.01%
2022/05/05	0	0.00	1	50.70	51.00	-1	22,316	0.00%
2022/05/04	0	0.00	1	48.75	49.30	-1	22,796	0.00%
2022/05/03	1	48.45	0	0.00	48.45	1	23,723	0.00%
2022/04/29	11	48.99	20	49.65	47.60	-9	24,171	-0.04%
2022/04/28	10	48.60	0	0.00	48.60	10	24,509	0.04%
2022/04/27	1	47.00	0	0.00	48.60	1	24,884	0.00%
2022/04/26	0	0.00	14	49.52	49.80	-14	25,059	-0.06%
2022/04/25	1	49.30	0	0.00	48.75	1	25,311	0.00%
2022/04/22	1	51.30	0	0.00	51.10	1	25,912	0.00%
2022/04/21	0	0.00	2.2	52.23	53.00	-2.2	26,781	-0.01%
2022/04/20	1	53.50	0	0.00	53.10	1	27,371	0.00%
2022/04/19	0	0.00	1.4	53.50	53.20	-1.4	28,103	0.00%
2022/04/18	1	53.20	2	54.00	53.20	-1	29,264	0.00%
2022/04/15	1	54.50	0	0.00	54.20	1	29,725	0.00%
2022/04/14	0.3	56.43	1	56.30	56.10	-0.7	30,518	0.00%
2022/04/13	0.1	57.10	6	56.70	56.60	-5.9	31,079	-0.02%
2022/04/12	0	0.00	0.1	54.60	54.00	-0.1	31,573	0.00%
2022/04/11	1	54.20	0.1	54.50	54.00	0.9	32,647	0.00%
2022/04/08	0	0.00	0.1	56.40	56.70	-0.1	33,380	0.00%
2022/04/07	7	57.24	0	0.00	55.70	7	33,765	0.02%
2022/04/06	1	59.00	0	0.00	58.80	1	34,281	0.00%
2022/03/30	2	60.90	4	60.83	60.30	-2	37,297	-0.01%
2022/03/29	4	59.85	0	0.00	59.80	4	38,605	0.01%
2022/03/28	1	58.50	1	58.40	59.70	0	40,366	0.00%
2022/03/25	12	61.41	13	59.51	59.30	-1	41,209	0.00%
2022/03/24	0	0.00	2.1	61.38	61.80	-2.1	42,122	0.00%
2022/03/23	1	60.40	11	60.06	59.70	-10	42,768	-0.02%
2022/03/22	10	58.50	10.1	59.40	59.30	-0.1	43,683	0.00%
2022/03/21	15	59.13	5	58.50	58.50	10	44,434	0.02%
2022/03/18	3	58.83	3	58.20	58.50	0	44,939	0.00%
2022/03/17	1	58.00	13	58.00	58.60	-12	45,225	-0.03%
2022/03/16	2	56.80	2	56.10	56.20	0	45,677	0.00%
2022/03/15	6	55.90	1	56.90	55.60	5	46,642	0.01%
2022/03/14	10	57.64	9	57.92	57.70	1	47,603	0.00%
2022/03/11	4	57.50	4.1	57.49	57.80	-0.1	49,421	0.00%
2022/03/10	18	57.76	7.1	58.23	58.10	10.9	50,458	0.02%
2022/03/09	9	57.10	1	56.00	56.10	8	52,280	0.02%
2022/03/08	8	59.14	9	59.49	56.80	-1	53,122	0.00%
2022/03/07	7	60.77	4	61.25	60.10	3	53,870	0.01%
2022/03/04	8	64.49	20	64.48	64.30	-12	54,730	-0.02%
2022/03/03	23	67.41	7	67.90	65.40	16	55,378	0.03%
2022/03/02	18	62.42	36	64.31	66.90	-18	55,289	-0.03%
2022/03/01	5	59.78	6	60.25	60.90	-1	56,108	0.00%
2022/02/25	2	58.45	0	0.00	57.90	2	56,859	0.00%
2022/02/24	14	59.04	0	0.00	57.70	14	58,297	0.02%
2022/02/23	4	61.90	1	62.10	62.10	3	58,653	0.01%
2022/02/22	3	62.87	0	0.00	61.50	3	61,135	0.00%
2022/02/21	5	64.52	3	65.13	64.40	2	62,116	0.00%
2022/02/18	10	64.74	12	65.25	65.80	-2	64,354	0.00%
2022/02/17	5	64.84	2	65.20	65.20	3	66,364	0.00%
2022/02/16	3	64.97	2	65.50	64.40	1	69,945	0.00%
2022/02/15	0	0.00	10	65.10	63.00	-10	72,472	-0.01%
2022/02/14	11	64.97	1	64.20	63.90	10	72,684	0.01%
2022/02/11	2	67.85	2	67.75	68.30	0	72,541	0.00%
2022/02/10	0	0.00	6	68.03	67.70	-6	72,614	-0.01%
2022/02/09	15	68.42	12	69.68	67.90	3	72,466	0.00%
2022/02/08	6	65.97	3	65.87	66.90	3	71,804	0.00%
2022/02/07	5	61.70	7	64.04	67.00	-2	71,431	0.00%
2022/01/26	1	63.80	5.2	63.90	63.80	-4.2	70,997	-0.01%
2022/01/25	8	64.21	8	64.89	62.60	0	70,780	0.00%
2022/01/24	15	67.28	15	67.63	67.00	0	70,115	0.00%
2022/01/21	1	70.70	2	69.70	69.10	-1	69,798	0.00%
2022/01/20	4	69.28	0	0.00	69.20	4	69,315	0.01%
2022/01/19	10	69.80	11	69.91	69.90	-1	69,702	0.00%
2022/01/18	2	70.90	0	0.00	70.50	2	70,003	0.00%
2022/01/17	1	70.70	2.5	71.18	70.60	-1.5	72,127	0.00%
2022/01/14	5	68.18	13	68.27	69.00	-8	75,490	-0.01%
2022/01/13	2	70.90	1	70.50	71.00	1	76,728	0.00%
2022/01/12	20	73.03	21	72.14	72.00	-1	76,617	0.00%
2022/01/11	18	74.49	34	72.10	72.30	-16	76,497	-0.02%
2022/01/10	3	78.27	4	79.60	79.60	-1	75,611	0.00%
2022/01/07	18	78.93	11	78.35	78.00	7	75,101	0.01%
2022/01/06	3	81.80	1	81.60	82.00	2	74,186	0.00%
2022/01/05	21	83.75	8	83.45	81.60	13	73,565	0.02%
2022/01/04	17	86.25	26	86.81	84.60	-9	72,904	-0.01%
2022/01/03	6	85.77	9	86.80	86.00	-3	71,769	0.00%
2021/12/30	11	85.02	0	0.00	84.80	11	70,921	0.02%
2021/12/29	0	0.00	1	84.00	85.80	-1	70,467	0.00%
2021/12/28	6.1	83.95	8	84.19	83.00	-1.9	69,792	0.00%
2021/12/27	2	86.85	2	86.45	85.60	0	69,030	0.00%
2021/12/24	24	87.49	19	87.92	86.40	5	68,493	0.01%
2021/12/23	23	86.16	32	86.69	87.10	-9	66,633	-0.01%
2021/12/22	29	86.11	31	86.26	83.80	-2	65,222	0.00%
2021/12/21	15	83.77	12	84.33	83.00	3	63,397	0.00%
2021/12/20	14	83.82	35	84.08	84.90	-21	62,609	-0.03%
2021/12/17	9	81.48	2	81.20	80.80	7	61,374	0.01%
2021/12/16	19	81.98	23	82.33	83.30	-4	60,439	-0.01%
2021/12/15	6	78.32	8	77.55	80.10	-2	59,346	0.00%
2021/12/14	16	77.08	7	76.74	75.70	9	58,582	0.02%
2021/12/13	4	81.08	4	81.60	80.10	0	57,890	0.00%
2021/12/10	26.5	81.10	10	80.81	80.70	16.5	57,413	0.03%
2021/12/09	36	82.47	18	83.40	81.30	18	56,784	0.03%
2021/12/08	10	83.08	21	84.88	81.30	-11	55,622	-0.02%
2021/12/07	34	86.49	35	87.45	84.00	-1	54,330	0.00%
2021/12/06	25	84.98	25	85.39	86.10	0	52,273	0.00%
2021/12/03	24	85.08	59.8	86.03	85.20	-35.8	50,932	-0.07%
2021/12/02	34	81.95	16	81.56	80.20	18	48,676	0.04%
2021/12/01	37	79.52	50	79.73	83.40	-13	47,284	-0.03%
2021/11/30	26	80.21	23	80.37	77.50	3	45,911	0.01%
2021/11/29	37	74.49	73	74.50	78.00	-36	44,541	-0.08%
2021/11/26	34	78.34	46	78.05	77.80	-12	43,241	-0.03%
2021/11/25	22.3	82.60	40	82.69	81.00	-17.7	41,666	-0.04%
2021/11/24	17	79.15	12	79.83	79.40	5	39,840	0.01%
2021/11/23	103.1	80.69	60.1	79.95	78.40	43	38,800	0.11%	大買/
2021/11/22	18	87.66	13	88.35	86.70	5	36,977	0.01%
2021/11/19	45.1	88.45	51	88.73	87.60	-5.9	35,950	-0.02%
2021/11/18	51	86.32	40	86.47	86.10	11	33,342	0.03%
2021/11/17	74	85.49	102	84.78	87.50	-28	31,980	-0.09%	大賣/
2021/11/16	136.1	86.86	57.1	88.48	82.10	79	29,613	0.27%	大買/
2021/11/15	91.2	93.57	74	92.79	90.90	17.2	27,416	0.06%
2021/11/12	65.6	87.58	42	87.97	90.90	23.6	23,622	0.10%
2021/11/11	1	89.80	7	88.96	82.70	-6	20,738	-0.03%
2021/11/10	7	88.20	0	0.00	89.60	7	20,223	0.03%
2021/11/08	0	0.00	7	75.80	77.00	-7	19,674	-0.04%
2021/11/05	1	70.00	5	67.84	70.00	-4	19,478	-0.02%
2021/11/04	0	0.00	0.3	71.30	67.00	-0.3	19,373	0.00%
2021/11/03	0	0.00	5.2	66.20	71.20	-5.2	19,313	-0.03%
2021/11/02	1	68.00	4	69.73	68.20	-3	18,997	-0.02%
2021/11/01	5	71.50	1	71.50	72.10	4	18,681	0.02%
2021/10/29	2	64.25	7	64.71	65.60	-5	18,466	-0.03%
2021/10/28	6.1	59.45	0	0.00	59.70	6.1	18,452	0.03%
2021/10/27	10	60.35	24	61.33	60.00	-14	18,184	-0.08%
2021/10/26	1	58.30	17	54.62	58.30	-16	17,528	-0.09%
2021/10/25	9	52.93	21.2	52.95	53.00	-12.2	16,933	-0.07%
2021/10/22	45.4	51.38	23	51.96	52.50	22.4	14,480	0.15%
2021/10/21	3	47.50	4	47.78	48.25	-1	10,349	-0.01%
2021/10/20	36	41.77	65.1	42.57	43.90	-29.1	8,083	-0.36%
2021/10/19	22	38.01	9	40.07	39.95	13	7,487	0.17%
2021/10/18	0	0.00	12	38.23	38.40	-12	6,797	-0.18%
2021/10/15	1	35.05	0	0.00	34.95	1	6,498	0.02%
2021/10/01	4	35.50	7	36.10	34.90	-3	6,716	-0.04%
2021/09/28	1	38.65	1	38.35	38.35	0	6,804	0.00%
2021/09/27	0	0.00	5	39.00	37.85	-5	6,787	-0.07%
2021/09/17	1	38.70	2	37.60	37.40	-1	7,059	-0.01%
2021/09/16	0	0.00	5	37.75	38.40	-5	6,981	-0.07%
2021/09/13	4	36.80	2	37.50	37.85	2	6,938	0.03%
2021/09/10	1	34.80	0	0.00	34.85	1	6,933	0.01%
2021/09/09	10	34.80	0	0.00	34.60	10	7,102	0.14%
2021/09/08	2	34.50	0	0.00	34.40	2	7,245	0.03%
2021/09/07	4	35.08	0	0.00	34.70	4	7,448	0.05%
2021/08/17	1	35.75	0	0.00	35.35	1	9,273	0.01%
2021/08/16	1	36.40	20	36.20	36.40	-19	9,332	-0.20%
2021/08/13	10	37.91	0	0.00	37.00	10	9,400	0.11%
2021/08/12	1	37.65	0	0.00	37.70	1	9,542	0.01%
2021/08/11	1	38.10	0	0.00	37.80	1	9,679	0.01%
2021/08/09	5	39.10	0	0.00	38.60	5	9,968	0.05%
2021/08/05	0	0.00	7	41.69	41.90	-7	10,230	-0.07%
2021/08/04	2	41.28	2	41.53	41.55	0	10,568	0.00%
2021/08/03	20	41.45	11	41.02	41.45	9	10,726	0.08%
2021/08/02	0	0.00	1	39.95	39.95	-1	10,541	-0.01%
2021/07/30	5	38.86	0	0.00	39.25	5	10,549	0.05%
2021/07/29	0	0.00	2	37.80	37.90	-2	10,492	-0.02%
2021/07/28	0	0.00	15	35.45	35.35	-15	10,650	-0.14%
2021/07/27	3	37.52	0	0.00	36.75	3	11,139	0.03%
2021/07/26	1	37.80	1	38.00	38.00	0	11,536	0.00%
2021/07/23	10	37.95	15	37.29	37.20	-5	11,968	-0.04%
2021/07/22	15	37.15	0	0.00	36.80	15	12,402	0.12%
2021/07/15	0	0.00	2	38.10	38.05	-2	15,033	-0.01%
2021/07/14	0	0.00	28	36.97	36.60	-28	15,345	-0.18%
2021/07/13	2	37.40	0	0.00	37.40	2	16,141	0.01%
2021/07/09	5	37.75	0	37.90	37.80	5	17,653	0.03%
2021/07/08	0	0.00	16	37.75	37.95	-16	17,835	-0.09%
2021/07/06	1	38.50	1	38.55	38.30	0	18,135	0.00%
2021/07/05	11	39.23	0	0.00	39.75	11	18,084	0.06%
2021/07/02	0	0.00	5	38.90	38.85	-5	18,091	-0.03%
2021/07/01	0	0.00	4	38.76	38.45	-4	18,302	-0.02%
2021/06/30	1	39.65	0	0.00	39.30	1	18,294	0.01%
2021/06/28	20	41.15	20	41.05	41.05	0	18,540	0.00%
2021/06/24	0	0.00	3	40.88	40.85	-3	18,544	-0.02%
2021/06/23	8	40.22	0	0.00	40.80	8	18,455	0.04%
2021/06/21	1	39.05	1	40.32	40.35	0	18,246	0.00%
2021/06/18	8	41.11	0	0.00	39.95	8	18,080	0.04%
2021/06/17	2	40.58	0	0.00	40.60	2	17,986	0.01%
2021/06/16	24	40.82	16	40.15	40.10	8	17,926	0.04%
2021/06/15	0	0.00	5	41.50	41.95	-5	17,718	-0.03%
2021/06/11	6	39.13	12	38.96	40.00	-6	17,336	-0.03%
2021/06/10	11	37.51	14	37.10	38.15	-3	17,007	-0.02%
2021/06/07	1	35.70	0	0.00	35.85	1	16,735	0.01%
2021/06/02	6	37.01	0	0.00	36.40	6	16,689	0.04%
2021/06/01	2	38.05	7	37.96	37.25	-5	16,592	-0.03%
2021/05/31	0	0.00	2	37.00	37.05	-2	16,440	-0.01%
2021/05/28	0	0.00	4	36.34	36.40	-4	16,429	-0.02%
2021/05/25	0	0.00	0.1	35.65	35.50	-0.1	16,250	0.00%
2021/05/21	1	34.50	0	0.00	34.65	1	16,131	0.01%
2021/05/20	1	34.45	1	34.80	33.70	0	16,144	0.00%
2021/05/14	3	35.20	3	35.10	34.50	0	15,490	0.00%
2021/05/13	1	35.55	5	35.72	35.05	-4	15,242	-0.03%
2021/05/12	4	37.75	0	0.00	36.25	4	14,940	0.03%
2021/05/11	6	38.49	2	38.00	38.00	4	14,462	0.03%
2021/05/10	3	40.57	4	40.93	40.55	-1	14,152	-0.01%
2021/05/07	0	0.00	3	40.33	40.50	-3	14,117	-0.02%
2021/05/06	5	39.91	0	0.00	39.65	5	13,953	0.04%
2021/05/05	8	40.69	11	39.65	39.45	-3	13,762	-0.02%
2021/05/04	0	0.00	16	40.17	40.60	-16	13,491	-0.12%
2021/05/03	3	42.87	8	42.33	42.15	-5	12,947	-0.04%
2021/04/29	3	42.87	0	0.00	41.60	3	12,558	0.02%
2021/04/28	20	43.47	9	44.11	43.10	11	12,112	0.09%
2021/04/27	9	43.17	1	43.60	43.15	8	11,739	0.07%
2021/04/26	21	43.39	9	44.43	44.70	12	11,342	0.11%
2021/04/23	10	40.26	38	41.28	41.80	-28	10,462	-0.27%
2021/04/22	1	41.00	3	39.63	38.00	-2	9,884	-0.02%
2021/04/21	8	41.05	10	40.99	40.60	-2	9,433	-0.02%
2021/04/20	3	39.23	2	38.80	39.95	1	9,050	0.01%
2021/04/19	29	40.85	14	40.91	40.10	15	8,710	0.17%
2021/04/16	26	38.39	12	38.71	39.45	14	7,903	0.18%
2021/04/15	5	35.68	5	35.90	35.90	0	7,040	0.00%
2021/04/14	1	33.15	3	33.33	32.65	-2	6,352	-0.03%
2021/04/12	1	32.70	10	32.38	32.80	-9	5,987	-0.15%
2021/04/08	1	31.45	0	0.00	31.45	1	5,763	0.02%
2021/04/07	7	31.89	1	32.00	31.45	6	5,728	0.10%
2021/04/06	7	31.22	1	30.95	30.95	6	5,545	0.11%
2021/04/01	2	31.20	0	0.00	31.20	2	5,507	0.04%
2021/03/31	1	30.30	0	0.00	30.85	1	5,291	0.02%
2021/03/30	1	29.50	1	29.75	29.70	0	5,047	0.00%
2021/03/29	5	29.92	0	0.00	29.70	5	5,032	0.10%
2021/03/26	1	28.85	1	28.85	28.85	0	4,899	0.00%
2021/03/25	6	29.00	10	29.15	28.90	-4	4,959	-0.08%
2021/03/24	0	0.00	1	29.05	29.05	-1	5,108	-0.02%
2021/03/23	0	0.00	5	29.10	29.00	-5	5,115	-0.10%
2021/03/22	0	0.00	7	29.10	29.20	-7	5,117	-0.14%
2021/03/19	1	29.10	5	28.86	29.10	-4	5,107	-0.08%
2021/03/18	0	0.00	2	28.63	28.55	-2	5,078	-0.04%
2021/03/17	2	28.50	0	0.00	28.50	2	5,164	0.04%
2021/03/16	1	28.90	3	29.00	28.80	-2	5,284	-0.04%
2021/03/12	0	0.00	3	29.10	28.75	-3	5,570	-0.05%
2021/03/11	0	0.00	2	29.00	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	3	28.53	28.50	-3	5,756	-0.05%
2021/03/09	6	27.94	0	0.00	28.05	6	5,996	0.10%
2021/03/08	5	28.05	1	28.05	28.10	4	6,033	0.07%
2021/03/05	3	28.50	0	0.00	28.55	3	6,024	0.05%
2021/03/04	1	28.75	0	0.00	28.80	1	6,133	0.02%
2021/03/02	1	28.55	0	0.00	28.60	1	6,130	0.02%
2021/02/26	2	28.75	0	0.00	29.00	2	6,252	0.03%
2021/02/25	0	0.00	1	29.10	29.15	-1	6,251	-0.02%
2021/02/22	0	0.00	3	29.30	29.35	-3	6,546	-0.05%
2021/02/18	1	28.55	0	0.00	28.60	1	6,541	0.02%
2021/02/05	0	0.00	10	28.00	28.00	-10	6,498	-0.15%
2021/01/29	1	28.25	2	28.65	28.45	-1	6,598	-0.02%
2021/01/27	1	28.10	0	0.00	28.20	1	6,506	0.02%
2021/01/25	1	27.80	8	27.85	28.25	-7	6,474	-0.11%
2021/01/20	6	28.72	0	0.00	28.30	6	6,375	0.09%
2021/01/14	0	0.00	1	30.50	30.10	-1	6,205	-0.02%
2021/01/13	0	0.00	2	29.85	29.75	-2	6,175	-0.03%
2021/01/12	2	29.50	0	0.00	29.40	2	6,141	0.03%
2021/01/08	10	29.70	25	29.60	29.55	-15	6,060	-0.25%
2021/01/07	1	29.95	3	30.03	29.95	-2	5,996	-0.03%
2021/01/06	12	30.55	1	30.70	30.00	11	5,955	0.18%
2021/01/04	0	0.00	1	31.35	31.40	-1	5,805	-0.02%
2020/12/31	11	30.89	12	30.80	30.75	-1	5,767	-0.02%
2020/12/28	0	0.00	4	31.08	31.20	-4	5,705	-0.07%
2020/12/24	1	30.65	4	30.30	30.30	-3	5,600	-0.05%
2020/12/23	1	30.05	0	0.00	30.30	1	5,603	0.02%
2020/12/18	10	31.70	10	31.35	31.35	0	5,590	0.00%
2020/12/17	10	31.10	10	31.20	31.20	0	5,477	0.00%
2020/12/16	1	31.15	0	0.00	31.25	1	5,463	0.02%
2020/12/11	5	30.90	0	0.00	30.90	5	5,397	0.09%
2020/12/10	17	32.11	16	31.95	31.60	1	5,361	0.02%
2020/12/09	0	0.00	1	32.45	32.45	-1	5,222	-0.02%
2020/12/07	7	31.44	0	0.00	31.70	7	5,005	0.14%
2020/12/03	13	31.90	1	32.05	32.05	12	4,829	0.25%
2020/12/02	0	0.00	1	31.60	31.50	-1	4,736	-0.02%
2020/12/01	7	31.71	7	31.35	31.30	0	4,723	0.00%
2020/11/30	4	31.30	10	31.00	31.30	-6	4,715	-0.13%
2020/11/26	0	0.00	1	30.70	30.95	-1	4,708	-0.02%
2020/11/24	0	0.00	2	30.35	30.10	-2	4,702	-0.04%
2020/11/20	13	30.38	8	30.41	30.45	5	4,811	0.10%
2020/11/18	0	0.00	9	29.34	29.40	-9	4,566	-0.20%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/16	2	28.65	0	0.00	28.55	2	4,604	0.04%
2020/11/13	3	28.60	0	0.00	28.60	3	4,612	0.07%
2020/11/11	1	29.15	1	29.10	29.15	0	4,650	0.00%
2020/11/10	6	28.88	2	29.13	29.30	4	4,643	0.09%
2020/11/09	3	28.53	2	28.95	28.60	1	4,601	0.02%
2020/11/06	1	29.00	5	29.04	28.80	-4	4,597	-0.09%
2020/11/05	0	0.00	1	29.00	28.95	-1	4,625	-0.02%
2020/11/04	1	28.45	0	0.00	28.65	1	4,656	0.02%
2020/11/03	0	0.00	2	28.60	28.65	-2	4,771	-0.04%
2020/10/28	0	0.00	3	29.13	29.00	-3	5,093	-0.06%
2020/10/27	0	0.00	3	29.35	29.25	-3	5,119	-0.06%
2020/10/23	2	28.70	0	0.00	28.75	2	5,166	0.04%
2020/10/16	6	28.89	0	0.00	28.60	6	5,630	0.11%
2020/10/12	1	29.30	2	29.28	29.20	-1	5,949	-0.02%
2020/10/08	0	0.00	5	29.55	29.20	-5	6,003	-0.08%
2020/10/07	1	29.95	2	29.78	29.50	-1	6,051	-0.02%
2020/10/05	0	0.00	12	28.70	28.90	-12	6,176	-0.19%
2020/09/25	2	28.25	0	0.00	28.35	2	6,782	0.03%
2020/09/22	0	0.00	4	29.70	29.60	-4	7,288	-0.05%
2020/09/17	0	0.00	1	30.60	30.25	-1	7,653	-0.01%
2020/09/14	0	0.00	2	30.40	30.45	-2	7,913	-0.03%
2020/09/09	1	30.95	0	0.00	31.00	1	8,241	0.01%
2020/09/08	5	30.80	0	0.00	30.45	5	8,310	0.06%
2020/09/07	0	0.00	11	31.49	31.00	-11	8,379	-0.13%
2020/09/04	0	0.00	1	30.55	30.60	-1	8,293	-0.01%
2020/09/03	5	30.70	2	30.90	30.55	3	8,287	0.04%
2020/09/02	0	0.00	5	31.10	30.80	-5	8,260	-0.06%
2020/09/01	0	0.00	7	30.29	30.45	-7	8,207	-0.09%
2020/08/31	0	0.00	2	30.30	30.10	-2	8,182	-0.02%
2020/08/28	0	0.00	1.2	30.18	30.00	-1.2	8,058	-0.01%
2020/08/27	3	30.05	8	30.22	29.80	-5	8,063	-0.06%
2020/08/26	0	0.00	6	29.80	30.05	-6	7,941	-0.08%
2020/08/25	4	29.13	2	29.30	28.95	2	7,929	0.03%
2020/08/24	2	28.83	0	0.00	28.90	2	7,983	0.03%
2020/08/21	1	28.40	0	0.00	28.80	1	8,070	0.01%
2020/08/20	1	28.35	0	0.00	28.10	1	8,171	0.01%
2020/08/19	2	29.68	0	0.00	29.40	2	8,176	0.02%
2020/08/18	2	29.78	1	29.95	29.75	1	8,281	0.01%
2020/08/17	1	30.20	1	30.10	30.20	0	8,289	0.00%
2020/08/14	0	0.00	4	29.93	30.00	-4	8,261	-0.05%
2020/08/13	6	29.91	0	0.00	29.45	6	8,271	0.07%
2020/08/12	2	29.75	0	0.00	29.75	2	8,262	0.02%
2020/08/11	1	30.40	7	30.35	30.15	-6	8,251	-0.07%
2020/08/10	1	30.45	1	30.55	30.45	0	8,272	0.00%
2020/08/07	9	30.13	7	30.10	30.10	2	8,296	0.02%
2020/08/06	0	0.00	8	30.89	31.05	-8	8,239	-0.10%
2020/08/04	3	30.95	4	30.44	30.35	-1	8,116	-0.01%
2020/07/31	6	29.86	0	0.00	29.90	6	8,109	0.07%
2020/07/30	0	0.00	1	30.30	29.90	-1	8,131	-0.01%
2020/07/28	12	29.10	0	0.00	28.95	12	8,104	0.15%
2020/07/27	3	30.05	0	0.00	30.05	3	8,020	0.04%
2020/07/24	0	0.00	5	31.20	30.75	-5	7,968	-0.06%
2020/07/21	10	31.30	0	0.00	31.20	10	7,864	0.13%
2020/07/20	0	0.00	1	31.50	31.50	-1	7,808	-0.01%
2020/07/17	5	30.79	0	0.00	31.00	5	7,761	0.06%
2020/07/16	0	0.00	1	31.35	31.15	-1	7,761	-0.01%
2020/07/15	1	30.80	0	0.00	30.70	1	7,708	0.01%
2020/07/14	4	31.05	0	0.00	31.00	4	7,806	0.05%
2020/07/13	10	31.55	0	0.00	31.80	10	7,782	0.13%
2020/07/10	10	31.71	0	0.00	31.30	10	7,843	0.13%
2020/07/09	5	32.90	1	33.05	32.90	4	7,741	0.05%
2020/07/07	6	33.88	1	32.90	32.95	5	7,652	0.07%
2020/07/03	2	32.60	2	32.60	32.40	0	7,551	0.00%
2020/07/02	2	32.75	2	32.70	32.50	0	7,536	0.00%
2020/07/01	1	32.35	13	32.79	32.35	-12	7,466	-0.16%
2020/06/30	12	33.00	10	32.05	33.15	2	7,086	0.03%
2020/06/29	5	30.40	0	0.00	30.15	5	6,816	0.07%
2020/06/24	0	0.00	1	30.85	30.50	-1	6,829	-0.01%
2020/06/22	1	30.65	1	30.45	30.50	0	6,869	0.00%
2020/06/19	2	30.58	5	31.00	30.30	-3	6,947	-0.04%
2020/06/18	1	30.90	0	0.00	30.80	1	6,746	0.01%
2020/06/17	2	30.93	0	0.00	30.75	2	6,739	0.03%
2020/06/15	0	0.00	5	29.30	29.70	-5	7,172	-0.07%
2020/06/12	5	28.70	0	0.00	29.15	5	7,177	0.07%
2020/06/09	5	30.20	0	0.00	30.15	5	7,462	0.07%
2020/06/08	0	0.00	6	30.51	30.45	-6	7,598	-0.08%
2020/06/05	1	30.20	0	0.00	30.15	1	7,587	0.01%
2020/06/04	0	0.00	1	30.40	30.20	-1	7,633	-0.01%
2020/06/03	0	0.00	1	30.10	30.15	-1	7,707	-0.01%
2020/06/02	1	29.95	0	0.00	30.00	1	7,759	0.01%
2020/06/01	1	30.40	1	30.45	30.55	0	7,836	0.00%
2020/05/28	0	0.00	1	30.25	29.60	-1	8,077	-0.01%
2020/05/27	0	0.00	3	30.73	30.70	-3	8,086	-0.04%
2020/05/26	1	29.95	6	30.10	30.00	-5	8,123	-0.06%
2020/05/25	2	29.18	1	28.90	29.50	1	8,136	0.01%
2020/05/22	1	28.30	0	0.00	28.10	1	8,028	0.01%
2020/05/20	0	0.00	11	29.15	28.70	-11	8,128	-0.14%
2020/05/19	14	28.28	3	28.60	28.65	11	8,101	0.14%
2020/05/13	0	0.00	10	29.30	29.15	-10	7,992	-0.13%
2020/05/12	10	28.95	1	29.30	29.10	9	7,979	0.11%
2020/05/11	1	29.00	0	0.00	28.90	1	7,968	0.01%
2020/05/08	2	28.95	2	29.10	28.90	0	7,937	0.00%
2020/05/07	8	28.74	1	29.15	29.10	7	7,925	0.09%
2020/05/04	5	29.30	0	0.00	29.25	5	7,814	0.06%
2020/04/28	0	0.00	7	30.51	29.95	-7	7,869	-0.09%
2020/04/27	0	0.00	9	29.87	30.00	-9	7,955	-0.11%
2020/04/24	5	29.00	1	29.15	29.15	4	7,894	0.05%
2020/04/22	5	28.80	1	29.15	28.60	4	7,870	0.05%
2020/04/21	5	30.20	0	0.00	28.80	5	7,852	0.06%
2020/04/17	6	30.13	2	31.45	30.05	4	7,769	0.05%
2020/04/14	0	0.00	12	30.60	30.60	-12	7,525	-0.16%
2020/04/10	1	29.95	1	29.90	30.40	0	7,528	0.00%
2020/04/09	0.1	30.00	0	0.00	29.70	0.1	7,544	0.00%
2020/04/08	11	30.16	19	30.22	30.35	-8	7,478	-0.11%
2020/04/07	2	29.15	1	29.10	29.25	1	7,348	0.01%
2020/04/06	0.1	29.60	3	29.20	29.35	-2.9	7,284	-0.04%
2020/03/31	1	28.90	0	0.00	28.40	1	7,422	0.01%
2020/03/30	1	28.30	1	27.65	28.30	0	7,425	0.00%
2020/03/27	5	28.40	5	29.40	27.95	0	7,509	0.00%
2020/03/25	1	28.90	1	28.90	28.90	0	8,151	0.00%
2020/03/24	1	28.40	1	28.50	28.40	0	8,194	0.00%
2020/03/23	4	28.25	5	27.84	27.70	-1	8,536	-0.01%
2020/03/20	1	29.50	11	29.84	29.45	-10	8,940	-0.11%
2020/03/19	7	27.90	18	28.09	28.40	-11	9,253	-0.12%
2020/03/13	12	28.90	0	0.00	29.75	12	8,709	0.14%
2020/03/09	3	35.65	1	36.40	35.60	2	8,248	0.02%
2020/03/05	0	0.00	3	37.72	36.90	-3	8,060	-0.04%
2020/03/04	5	37.15	1	37.50	37.65	4	7,951	0.05%
2020/03/03	1	37.90	16	37.84	37.45	-15	7,867	-0.19%
2020/03/02	0	0.00	2	35.98	36.40	-2	7,673	-0.03%
2020/02/27	1	35.80	1	35.70	35.00	0	7,547	0.00%
2020/02/26	0	0.00	7	36.44	36.50	-7	7,373	-0.09%
2020/02/21	3	35.80	1	36.35	35.45	2	7,171	0.03%
2020/02/18	1	35.05	1	34.75	34.75	0	7,057	0.00%
2020/02/14	0	0.00	2	34.48	34.40	-2	7,082	-0.03%
2020/02/12	0	0.00	5	34.20	34.15	-5	7,121	-0.07%
2020/02/06	5	34.05	0	0.00	34.20	5	7,237	0.07%
2020/02/04	1	33.45	0.3	33.80	33.50	0.7	7,220	0.01%
2020/02/03	5	32.60	0	0.00	33.00	5	7,249	0.07%
2020/01/30	2	34.60	2	35.20	34.20	0	7,193	0.00%
2020/01/15	3	37.62	2	37.88	37.35	1	7,445	0.01%
2020/01/14	1	37.55	1	37.45	37.80	0	7,433	0.00%
2020/01/13	6	36.57	5	37.30	37.50	1	7,430	0.01%
2020/01/10	1	36.85	3	36.65	36.65	-2	7,450	-0.03%
2020/01/09	1	36.60	1	36.75	36.95	0	7,461	0.00%
2020/01/08	1	36.45	1	36.70	36.15	0	7,466	0.00%
2020/01/07	7	37.54	2	38.35	37.00	5	7,476	0.07%
2020/01/06	3	38.27	3	38.30	38.20	0	7,443	0.00%
2020/01/03	0	0.00	15	37.90	38.15	-15	7,509	-0.20%
2020/01/02	5	38.36	1	38.75	38.35	4	7,550	0.05%
2019/12/31	1	38.50	0	0.00	38.45	1	7,597	0.01%
2019/12/30	1	38.40	2	38.40	38.35	-1	7,685	-0.01%
2019/12/27	7	38.71	1	39.00	38.50	6	7,650	0.08%
2019/12/26	5	38.35	1	38.45	38.40	4	7,510	0.05%
2019/12/25	4	39.26	3	39.15	38.90	1	7,446	0.01%
2019/12/24	9	38.96	4	39.10	38.75	5	7,452	0.07%
2019/12/23	13	39.89	21	39.68	39.20	-8	7,343	-0.11%
2019/12/20	6	38.85	11	39.04	39.00	-5	6,899	-0.07%
2019/12/19	6	38.01	5	38.46	38.50	1	6,622	0.02%
2019/12/18	7	39.03	3	38.75	38.10	4	6,490	0.06%
2019/12/17	1	38.40	3	38.23	38.00	-2	6,134	-0.03%
2019/12/16	7	38.66	22	38.62	39.10	-15	5,802	-0.26%
2019/12/13	7	35.51	0	0.00	35.55	7	5,577	0.13%
2019/12/12	1	36.75	6	36.77	36.40	-5	5,540	-0.09%
2019/12/09	1	35.05	0	0.00	35.10	1	5,418	0.02%
2019/12/05	5	35.50	5	35.85	35.85	0	5,489	0.00%
2019/11/27	1	35.95	4	36.05	35.90	-3	5,556	-0.05%
2019/11/26	0	0.00	2	35.28	35.20	-2	5,461	-0.04%
2019/11/25	0	0.00	1	35.35	35.00	-1	5,473	-0.02%
2019/11/21	1	34.55	1	34.75	34.75	0	5,528	0.00%
2019/11/20	1	34.90	0	0.00	34.75	1	5,526	0.02%
2019/11/19	1	35.00	0	0.00	35.10	1	5,512	0.02%
2019/11/18	2	35.30	1	35.40	35.50	1	5,514	0.02%
2019/11/14	2	34.20	4	34.80	34.35	-2	5,518	-0.04%
2019/11/13	1	34.95	2	34.98	34.95	-1	5,520	-0.02%
2019/11/11	8	35.07	4	34.78	34.65	4	5,626	0.07%
2019/11/08	3	35.70	0	0.00	35.75	3	5,640	0.05%
2019/11/07	9	35.67	1	36.10	36.10	8	5,692	0.14%
2019/11/06	1	36.90	0	0.00	36.90	1	5,686	0.02%
2019/10/31	7	37.41	5	36.90	36.80	2	6,132	0.03%
2019/10/30	5	38.00	0	0.00	37.50	5	6,142	0.08%
2019/10/29	7	38.11	0	0.00	37.50	7	6,135	0.11%
2019/10/28	1	37.90	0	0.00	37.90	1	6,209	0.02%
2019/10/25	0	0.00	5	39.10	38.75	-5	6,201	-0.08%
2019/10/24	2	38.80	11	39.11	39.25	-9	6,162	-0.15%
2019/10/23	0	0.00	14	38.70	38.50	-14	6,182	-0.23%
2019/10/21	1	37.95	2	37.93	38.10	-1	6,093	-0.02%
2019/10/18	18	38.39	0	0.00	37.90	18	6,115	0.29%
2019/10/17	3	37.75	0	0.00	38.10	3	6,146	0.05%
2019/10/15	5	37.90	22	38.51	37.95	-17	6,533	-0.26%
2019/10/14	1	37.95	1	38.45	38.25	0	6,572	0.00%
2019/10/09	14	38.28	4	37.83	37.70	10	6,532	0.15%
2019/10/08	2	37.45	0	0.00	38.25	2	6,479	0.03%
2019/10/07	1	37.75	0	0.00	37.50	1	6,469	0.02%
2019/10/04	3	36.85	2	37.30	36.85	1	6,431	0.02%
2019/10/01	1	36.00	2	36.08	36.15	-1	6,792	-0.01%
2019/09/27	0	0.00	1	35.80	35.50	-1	6,765	-0.01%
2019/09/26	3	36.83	0	0.00	36.70	3	6,700	0.04%
2019/09/25	1	36.80	0	0.00	36.65	1	6,722	0.01%
2019/09/24	5	38.00	0	0.00	37.60	5	6,712	0.07%
2019/09/19	3	37.80	0	0.00	37.50	3	6,640	0.05%
2019/09/18	12	38.30	7	38.74	38.55	5	6,601	0.08%
2019/09/12	0	0.00	1	37.05	37.05	-1	6,354	-0.02%
2019/09/11	0	0.00	6	36.98	37.25	-6	6,393	-0.09%
2019/09/10	0	0.00	1	36.45	35.85	-1	6,314	-0.02%
2019/09/06	6	36.00	0	0.00	36.20	6	6,293	0.10%
2019/09/04	0	0.00	3	35.10	35.25	-3	6,445	-0.05%
2019/08/30	2	34.85	2	35.25	34.75	0	6,617	0.00%
2019/08/29	2	34.75	4	34.70	34.60	-2	6,662	-0.03%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	0	0.00	2	34.80	34.40	-2	6,781	-0.03%
2019/08/26	0	0.00	2	33.80	33.85	-2	6,789	-0.03%
2019/08/23	5	34.02	2	34.25	34.10	3	6,811	0.04%
2019/08/21	5	34.00	0	0.00	33.95	5	6,878	0.07%
2019/08/20	4	33.95	6	34.17	33.75	-2	6,914	-0.03%
2019/08/19	9	33.89	3	33.93	33.95	6	6,963	0.09%
2019/08/16	0	0.00	2	34.10	34.20	-2	6,984	-0.03%
2019/08/14	0	0.00	6	33.28	33.25	-6	7,095	-0.08%
2019/08/13	2	32.70	0	0.00	32.65	2	7,071	0.03%
2019/08/12	5	32.87	4	33.08	33.25	1	7,124	0.01%
2019/08/08	6	32.98	0	0.00	32.85	6	7,143	0.08%
2019/08/07	6	33.18	12	33.12	33.00	-6	7,184	-0.08%
2019/08/06	3	35.50	0	0.00	35.85	3	7,017	0.04%
2019/08/02	5	36.63	2	36.95	36.80	3	7,279	0.04%
2019/08/01	1	38.30	0	0.00	37.95	1	7,349	0.01%
2019/07/30	17	39.06	1	39.45	38.75	16	7,993	0.20%
2019/07/29	0	0.00	13	40.62	40.10	-13	7,996	-0.16%
2019/07/26	0	0.00	5	40.25	40.25	-5	8,005	-0.06%
2019/07/23	10	39.43	0	0.00	39.50	10	8,160	0.12%
2019/07/19	6	39.63	1	39.40	39.15	5	8,258	0.06%
2019/07/18	14	39.91	1	40.25	39.55	13	8,268	0.16%
2019/07/17	1	40.10	18	40.41	40.55	-17	8,135	-0.21%
2019/07/16	0	0.00	6	39.71	39.40	-6	8,035	-0.07%
2019/07/12	1	39.25	0	0.00	38.90	1	8,342	0.01%
2019/07/11	3	39.27	5	39.19	39.20	-2	8,562	-0.02%
2019/07/10	9	38.87	0	0.00	38.65	9	8,614	0.10%
2019/07/09	3	38.65	1	38.65	38.65	2	8,828	0.02%
2019/07/08	6	39.12	6	39.73	39.00	0	9,049	0.00%
2019/07/03	0	0.00	2	37.40	37.00	-2	10,571	-0.02%
2019/07/01	5	37.00	0	0.00	36.85	5	11,031	0.05%
2019/06/27	2.7	36.82	0	0.00	36.70	2.7	11,501	0.02%
2019/06/26	0	0.00	1	36.55	36.80	-1	11,707	-0.01%
2019/06/21	0	0.00	3	37.20	37.20	-3	12,065	-0.02%
2019/06/20	0	0.00	11	37.13	37.10	-11	12,189	-0.09%
2019/06/19	8	36.54	0	0.00	37.05	8	12,635	0.06%
2019/06/18	5	36.25	3	36.10	36.10	2	12,760	0.02%
2019/06/17	0	0.00	3	36.62	36.50	-3	13,098	-0.02%
2019/06/14	1	36.95	0	0.00	36.90	1	13,916	0.01%
2019/06/13	8	37.19	16	36.93	36.80	-8	14,624	-0.05%
2019/06/12	5	36.00	0	0.00	36.25	5	14,754	0.03%
2019/06/11	3	36.05	8	36.34	36.00	-5	14,900	-0.03%
2019/06/10	8	35.62	3	35.47	35.50	5	14,813	0.03%
2019/06/05	7	35.49	1	35.80	34.85	6	14,952	0.04%
2019/06/04	3	35.50	0	0.00	35.15	3	14,982	0.02%
2019/06/03	4	35.18	11	35.50	35.10	-7	15,244	-0.05%
2019/05/31	3	36.45	1	36.50	36.10	2	15,195	0.01%
2019/05/30	1	36.10	0	0.00	36.25	1	15,280	0.01%
2019/05/28	0	0.00	6	36.10	36.05	-6	15,485	-0.04%
2019/05/27	7	35.98	7	36.20	35.80	0	15,658	0.00%
2019/05/24	16	36.20	10	35.90	36.15	6	16,081	0.04%
2019/05/22	16	36.48	22	36.22	36.10	-6	16,253	-0.04%
2019/05/21	21	35.51	15	34.77	36.65	6	16,356	0.04%
2019/05/20	0	0.00	3	34.80	34.55	-3	16,304	-0.02%
2019/05/17	3	34.55	0	0.00	34.55	3	16,364	0.02%
2019/05/16	0	0.00	1	36.50	35.50	-1	16,401	-0.01%
2019/05/15	7	36.67	6	36.60	36.70	1	16,463	0.01%
2019/05/14	12	35.70	4	34.83	35.65	8	16,506	0.05%
2019/05/10	20	36.34	14	36.39	36.45	6	16,462	0.04%
2019/05/09	5	37.65	0	0.00	37.20	5	16,372	0.03%
2019/05/08	18	38.04	39	38.15	37.50	-21	16,549	-0.13%
2019/05/07	28	39.33	11	39.32	39.20	17	16,842	0.10%
2019/05/06	4	41.58	0	0.00	41.50	4	16,539	0.02%
2019/05/02	11	42.78	11	43.06	43.05	0	16,608	0.00%
2019/04/29	1	41.65	0	0.00	41.20	1	16,873	0.01%
2019/04/26	1	41.20	5	41.38	41.20	-4	16,896	-0.02%
2019/04/25	6	42.00	1	42.00	42.00	5	17,209	0.03%
2019/04/24	2	42.85	0	0.00	42.45	2	17,234	0.01%
2019/04/23	2	42.55	1	42.75	42.60	1	17,276	0.01%
2019/04/22	3	43.55	5	43.28	43.15	-2	17,522	-0.01%
2019/04/19	30	42.91	19	42.70	42.70	11	17,712	0.06%
2019/04/18	24	43.48	1	44.55	42.15	23	17,796	0.13%
2019/04/17	8	45.21	12	45.09	44.30	-4	17,877	-0.02%
2019/04/16	11	44.10	59	44.05	44.50	-48	17,684	-0.27%
2019/04/15	28	43.95	20	43.98	43.90	8	17,630	0.05%
2019/04/12	16	43.77	22	43.89	43.75	-6	17,456	-0.03%
2019/04/11	31	43.78	9	43.24	43.00	22	17,228	0.13%
2019/04/10	54	43.92	66	43.88	44.25	-12	16,912	-0.07%
2019/04/09	9	41.92	7	41.90	42.00	2	15,995	0.01%
2019/04/08	7	41.02	37	41.56	40.90	-30	15,740	-0.19%
2019/04/03	10	40.45	16	40.51	40.45	-6	15,536	-0.04%
2019/04/02	14	41.33	29	41.12	40.80	-15	15,407	-0.10%
2019/04/01	5	40.20	0	0.00	40.15	5	15,066	0.03%
2019/03/29	5	39.98	8	40.04	39.95	-3	14,931	-0.02%
2019/03/28	20	39.40	1	39.55	39.55	19	14,844	0.13%
2019/03/27	2	40.00	4	40.06	39.85	-2	14,968	-0.01%
2019/03/26	40	39.42	0	0.00	39.20	40	14,863	0.27%
2019/03/25	19	39.26	15	39.31	38.85	4	14,975	0.03%
2019/03/22	23	41.49	12	40.87	40.60	11	14,881	0.07%
2019/03/21	19	40.47	2	40.13	40.10	17	14,527	0.12%
2019/03/20	11	40.23	44	40.39	40.35	-33	14,483	-0.23%
2019/03/19	63	40.57	37	41.41	39.55	26	14,288	0.18%
2019/03/18	40	39.13	55	40.18	41.15	-15	13,620	-0.11%
2019/03/15	8	37.57	16	37.56	37.45	-8	13,140	-0.06%
2019/03/14	2	36.95	11	36.88	36.80	-9	12,936	-0.07%
2019/03/13	0	36.20	0	0.00	36.20	0	13,061	0.00%
2019/03/12	8	36.36	0	0.00	36.00	8	13,193	0.06%
2019/03/11	1	36.30	1	36.70	36.25	0	13,291	0.00%
2019/03/08	6	35.29	4	35.70	36.00	2	13,536	0.01%
2019/03/07	10	36.33	0	0.00	35.60	10	14,841	0.07%
2019/03/06	1	37.30	0	0.00	37.25	1	15,111	0.01%
2019/03/05	7	37.84	7	38.04	37.50	0	15,338	0.00%
2019/03/04	6	37.80	27	37.13	37.90	-21	15,348	-0.14%
2019/02/27	6	36.96	0	0.00	36.80	6	15,395	0.04%
2019/02/26	2	37.50	0	0.00	37.45	2	15,447	0.01%
2019/02/25	19	38.24	28	38.27	38.00	-9	15,655	-0.06%
2019/02/22	15	37.07	21	37.14	37.10	-6	15,441	-0.04%
2019/02/21	4	36.53	3	36.80	36.55	1	15,576	0.01%
2019/02/20	1.3	36.73	103	37.49	37.00	-101.7	15,698	-0.65%	大賣/鉅額交易
2019/02/19	16	36.59	16	36.55	36.55	0	15,945	0.00%
2019/02/18	1	35.85	5	36.04	35.90	-4	16,167	-0.02%
2019/02/15	8	35.51	3	35.35	35.35	5	16,495	0.03%
2019/02/14	16	36.83	3	36.93	36.50	13	17,457	0.07%
2019/02/13	59	36.43	8	36.15	36.20	51	17,620	0.29%
2019/02/12	55	37.28	0	0.00	37.10	55	17,598	0.31%
2019/02/11	2	36.40	0	0.00	36.80	2	17,833	0.01%
2019/01/30	3	36.70	0	0.00	36.55	3	17,875	0.02%
2019/01/29	20	37.20	0	0.00	37.00	20	17,804	0.11%
2019/01/28	13	36.94	47	36.86	37.95	-34	17,508	-0.19%
2019/01/24	2	34.50	0	0.00	34.45	2	17,031	0.01%
2019/01/23	1	34.50	9	34.51	34.50	-8	17,032	-0.05%
2019/01/22	2	34.30	26	34.11	34.00	-24	16,931	-0.14%
2019/01/21	0	0.00	3	34.50	34.10	-3	16,789	-0.02%
2019/01/18	9	32.91	7	33.03	32.95	2	16,517	0.01%
2019/01/17	6	33.43	1	32.75	32.85	5	16,516	0.03%
2019/01/16	3	34.10	8	34.17	34.05	-5	16,348	-0.03%
2019/01/15	28	33.84	5	33.79	33.80	23	16,294	0.14%
2019/01/14	16	33.76	5	34.32	33.60	11	16,235	0.07%
2019/01/11	9	34.44	8	33.64	33.60	1	15,993	0.01%
2019/01/10	13	34.76	4	34.58	34.60	9	15,728	0.06%
2019/01/09	16	36.04	0	0.00	35.35	16	15,538	0.10%
2019/01/08	1	37.00	4	37.29	37.00	-3	15,237	-0.02%
2019/01/07	10	37.05	20	37.00	36.70	-10	15,272	-0.07%
2019/01/04	6	35.20	7	35.60	36.50	-1	15,269	-0.01%
2019/01/03	5	36.19	3	37.00	36.10	2	15,382	0.01%
2019/01/02	0	0.00	10	35.78	36.10	-10	15,459	-0.06%
2018/12/28	8	35.08	1	35.15	35.35	7	15,655	0.04%
2018/12/27	11	36.85	6	36.55	36.50	5	15,552	0.03%
2018/12/26	3	36.52	7	37.96	36.20	-4	15,523	-0.03%
2018/12/25	5	35.68	5	35.93	36.05	0	15,419	0.00%
2018/12/22	8	35.93	6	36.18	36.00	2	15,442	0.01%
2018/12/21	4	36.26	5	36.00	36.30	-1	15,495	-0.01%
2018/12/20	6	36.24	2	35.70	35.90	4	15,428	0.03%
2018/12/19	15	38.30	2	38.20	38.15	13	15,382	0.08%
2018/12/18	7	38.64	5	38.94	38.80	2	15,267	0.01%
2018/12/17	4	37.81	1	38.70	37.75	3	15,081	0.02%
2018/12/14	9	38.99	6	38.40	38.65	3	14,964	0.02%
2018/12/13	2	38.90	0	0.00	38.90	2	14,878	0.01%
2018/12/12	3	39.50	1	39.95	39.45	2	14,731	0.01%
2018/12/11	4	39.89	0	0.00	39.15	4	14,594	0.03%
2018/12/10	6	40.55	0	0.00	39.50	6	14,454	0.04%
2018/12/07	2	43.50	0	0.00	42.80	2	14,188	0.01%
2018/12/06	0	0.00	8	43.03	42.55	-8	14,100	-0.06%
2018/12/05	2	46.40	0	0.00	46.45	2	13,891	0.01%
2018/12/04	14	47.13	0	0.00	46.35	14	13,879	0.10%
2018/12/03	2	46.15	6	46.98	47.25	-4	13,881	-0.03%
2018/11/30	12	46.94	4	48.48	45.55	8	13,493	0.06%
2018/11/29	43.5	47.82	20	47.77	47.00	23.5	12,082	0.19%
2018/11/28	1	45.30	5	44.05	45.30	-4	11,511	-0.03%
2018/11/27	3	42.50	2	42.43	43.15	1	11,258	0.01%
2018/11/26	1	41.40	1	41.95	41.40	0	11,163	0.00%
2018/11/23	4	42.31	1	42.20	41.90	3	10,973	0.03%
2018/11/22	12	43.45	13	42.86	42.60	-1	10,822	-0.01%
2018/11/21	1	43.00	3	42.67	43.00	-2	10,409	-0.02%
2018/11/20	5	42.47	13	42.33	42.80	-8	10,156	-0.08%
2018/11/19	6	43.00	4	43.56	41.85	2	9,861	0.02%
2018/11/16	37	43.18	35	43.17	43.00	2	9,654	0.02%
2018/11/15	2	43.88	2	43.00	42.90	0	9,436	0.00%
2018/11/14	1	44.60	1	44.25	43.00	0	9,140	0.00%
2018/11/13	5	42.92	8	44.04	44.55	-3	8,732	-0.03%
2018/11/12	4	40.85	13	41.08	42.35	-9	7,639	-0.12%
2018/11/09	4	38.73	1	39.55	38.50	3	7,419	0.04%
2018/11/08	2	38.78	6	38.90	39.10	-4	7,418	-0.05%
2018/11/07	1	37.05	3	36.02	37.15	-2	7,128	-0.03%
2018/11/06	4	35.18	0	0.00	33.80	4	7,101	0.06%
2018/11/05	2	35.05	0	0.00	34.85	2	7,288	0.03%
2018/11/02	0	0.00	3	35.50	35.70	-3	7,240	-0.04%
2018/11/01	3	34.70	4	34.58	34.90	-1	7,135	-0.01%
2018/10/31	1	33.25	0	0.00	33.60	1	7,146	0.01%
2018/10/30	2	33.70	2	32.45	32.70	0	7,060	0.00%
2018/10/29	1	31.70	1	31.85	31.70	0	6,981	0.00%
2018/10/26	1	31.15	4	31.86	31.15	-3	6,938	-0.04%
2018/10/25	7	31.76	1	31.80	31.70	6	6,878	0.09%
2018/10/24	8.4	34.62	4	34.28	33.40	4.4	6,787	0.06%
2018/10/22	3	32.83	6	33.40	33.80	-3	6,553	-0.05%
2018/10/19	2	31.53	1	32.40	32.20	1	6,460	0.02%
2018/10/18	1	31.65	1	31.50	31.65	0	6,359	0.00%
2018/10/17	3	31.70	0	0.00	31.10	3	6,306	0.05%
2018/10/15	3	30.15	3	30.60	32.10	0	6,185	0.00%
2018/10/12	0	0.00	1	30.65	31.10	-1	6,113	-0.02%
2018/10/11	3	30.40	16	31.31	30.40	-13	6,168	-0.21%
2018/10/09	7	34.17	9	34.03	33.75	-2	5,982	-0.03%
2018/10/08	10	34.93	8	35.54	35.50	2	5,802	0.03%
2018/10/05	3	37.67	4	37.58	38.40	-1	5,547	-0.02%
2018/10/04	1	38.60	6	39.04	39.05	-5	5,427	-0.09%
2018/10/03	0	0.00	1	39.65	38.90	-1	5,353	-0.02%
2018/10/02	3	39.90	0	0.00	39.50	3	5,297	0.06%
2018/10/01	0	0.00	1	39.90	39.90	-1	5,281	-0.02%
2018/09/28	5	41.15	0	0.00	40.60	5	5,253	0.10%
2018/09/27	1	42.35	21	42.15	42.20	-20	5,235	-0.38%
2018/09/26	23	42.90	11	42.87	43.05	12	5,288	0.23%
2018/09/20	0	0.00	2	40.25	39.40	-2	5,200	-0.04%
2018/09/19	5	40.00	1	40.10	40.05	4	5,207	0.08%
2018/09/18	2.3	38.95	0	0.00	38.50	2.3	5,175	0.04%
2018/09/17	1	39.05	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	1	40.60	40.10	-1	5,128	-0.02%
2018/09/11	0.1	39.00	2	39.40	38.80	-1.9	5,147	-0.04%
2018/09/10	4	38.15	22	38.01	37.20	-18	5,086	-0.35%
2018/09/07	4	40.45	14	40.16	39.90	-10	5,012	-0.20%
2018/09/06	3	43.07	0	0.00	42.70	3	4,873	0.06%
2018/09/05	2	43.63	0	0.00	43.45	2	4,887	0.04%
2018/09/04	1	43.65	1	44.15	44.35	0	4,910	0.00%
2018/08/31	1	43.60	1	44.25	44.60	0	4,955	0.00%
2018/08/27	1	44.00	3	44.10	44.10	-2	5,144	-0.04%
2018/08/22	0	0.00	3	45.12	44.35	-3	5,244	-0.06%
2018/08/20	2	42.78	1	43.15	42.10	1	5,034	0.02%
2018/08/17	3	44.55	0	0.00	43.20	3	5,033	0.06%
2018/08/16	10	42.10	1	42.40	43.55	9	5,097	0.18%
2018/08/15	4.2	44.24	1	42.85	42.85	3.2	5,021	0.06%
2018/08/14	2	46.08	0	0.00	46.15	2	4,878	0.04%
2018/08/10	3	48.47	1	47.00	47.05	2	4,764	0.04%
2018/08/08	1	52.00	1	52.60	52.60	0	4,743	0.00%
2018/08/07	2	52.80	0	0.00	52.40	2	4,823	0.04%
2018/07/27	0	0.00	1	55.00	54.80	-1	5,066	-0.02%
2018/07/24	1	53.30	0	0.00	53.30	1	5,409	0.02%
2018/07/18	3	55.33	4	55.38	55.00	-1	5,598	-0.02%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	1	52.80	0	0.00	52.80	1	5,476	0.02%
2018/07/09	2	51.00	4	51.33	51.90	-2	5,687	-0.04%
2018/07/05	2	52.20	2	51.15	51.30	0	5,724	0.00%
2018/07/04	10.3	50.61	20	51.10	50.60	-9.7	5,784	-0.17%
2018/07/03	16	54.24	0	0.00	52.80	16	5,779	0.28%
2018/06/29	5	56.68	3	56.83	56.90	2	5,851	0.03%
2018/06/28	1	56.10	0	0.00	55.80	1	6,004	0.02%
2018/06/27	0	0.00	2	57.20	56.90	-2	6,064	-0.03%
2018/06/26	3	56.00	1	56.00	56.00	2	6,129	0.03%
2018/06/21	5	57.18	0	0.00	56.50	5	6,885	0.07%
2018/06/20	12	56.68	4	57.05	56.90	8	6,973	0.11%
2018/06/19	3	59.67	0	0.00	59.00	3	7,225	0.04%
2018/06/07	2	59.70	6	59.90	59.70	-4	7,417	-0.05%
2018/06/06	1	60.80	16	60.75	60.60	-15	7,372	-0.20%
2018/06/05	5	59.40	7	59.90	59.90	-2	7,306	-0.03%
2018/06/04	2	59.10	2	59.00	59.20	0	7,203	0.00%
2018/06/01	2	58.60	6	58.48	58.50	-4	7,200	-0.06%
2018/05/31	12	58.88	0	0.00	58.60	12	7,188	0.17%
2018/05/29	4	58.63	0	0.00	58.30	4	7,114	0.06%
2018/05/28	5	59.00	0	0.00	58.60	5	7,133	0.07%
2018/05/24	9	58.91	3	59.10	59.10	6	7,129	0.08%
2018/05/23	0	0.00	1	57.40	57.20	-1	7,063	-0.01%
2018/05/22	2	58.80	0	0.00	58.10	2	7,053	0.03%
2018/05/21	1	59.00	10	59.00	58.70	-9	7,088	-0.13%
2018/05/18	1	59.30	0	0.00	58.30	1	7,084	0.01%
2018/05/17	7	60.37	2	61.70	59.50	5	7,133	0.07%
2018/05/16	0	0.00	1	59.00	58.40	-1	6,987	-0.01%
2018/05/15	0	0.00	3	58.97	57.80	-3	7,014	-0.04%
2018/05/14	2	56.90	0	0.00	56.80	2	7,104	0.03%
2018/05/10	1	57.10	2	56.40	56.50	-1	7,105	-0.01%
2018/05/09	1	57.00	1	56.60	56.40	0	7,127	0.00%
2018/05/08	1	58.80	2	59.10	57.50	-1	7,379	-0.01%
2018/05/07	1	57.40	0	0.00	56.70	1	7,288	0.01%
2018/05/04	2	59.40	0	0.00	58.50	2	7,268	0.03%
2018/05/03	7	58.20	0	0.00	58.10	7	7,256	0.10%
2018/05/02	2	59.35	1	59.20	58.40	1	7,308	0.01%
2018/04/30	5	58.08	3	58.70	60.50	2	7,271	0.03%
2018/04/27	5	56.42	0	0.00	55.00	5	7,150	0.07%
2018/04/26	1	61.00	0	0.00	57.40	1	7,033	0.01%
2018/04/25	2	60.85	0	0.00	60.70	2	6,981	0.03%
2018/04/20	0	0.00	1	62.10	62.50	-1	7,074	-0.01%
2018/04/19	3	61.93	0	0.00	61.50	3	7,065	0.04%
2018/04/16	6	62.42	1	62.60	62.10	5	6,974	0.07%
2018/04/13	10	63.40	0	0.00	63.00	10	6,967	0.14%
2018/04/12	1	63.60	2	64.00	63.60	-1	7,059	-0.01%
2018/04/11	2.2	63.76	7	64.40	63.70	-4.8	7,116	-0.07%
2018/04/10	14	65.77	4	65.15	64.50	10	7,222	0.14%
2018/04/09	55.4	67.77	4	69.38	66.50	51.4	7,178	0.72%
2018/04/03	2	67.00	2	67.00	67.60	0	7,098	0.00%
2018/04/02	16	68.22	14	67.95	67.30	2	7,089	0.03%
2018/03/31	5	68.18	5	68.18	68.10	0	6,997	0.00%
2018/03/30	1	67.30	3	67.80	66.30	-2	6,861	-0.03%
2018/03/29	1	66.70	1	67.00	66.30	0	6,865	0.00%
2018/03/28	4	66.78	1	68.50	66.20	3	6,917	0.04%
2018/03/27	7	67.34	11	66.87	67.00	-4	7,085	-0.06%
2018/03/26	1	63.60	0	0.00	63.00	1	6,669	0.01%
2018/03/23	4	63.98	1	64.40	63.90	3	6,718	0.04%
2018/03/22	5	68.50	6	69.82	66.00	-1	6,790	-0.01%
2018/03/21	8	65.13	8	65.49	67.60	0	6,851	0.00%
2018/03/20	0.1	62.40	0	0.00	62.00	0.1	6,794	0.00%
2018/03/19	0	0.00	2	62.70	62.40	-2	6,891	-0.03%
2018/03/16	2	62.80	0	0.00	62.30	2	6,897	0.03%
2018/03/15	5	61.70	0	0.00	61.80	5	6,835	0.07%
2018/03/14	0	0.00	1	62.20	62.30	-1	6,820	-0.01%
2018/03/13	1	63.70	5	63.00	63.00	-4	6,827	-0.06%
2018/03/08	0	0.00	1	61.10	61.10	-1	6,825	-0.01%
2018/03/07	2	58.90	2	59.90	60.50	0	6,847	0.00%
2018/03/06	3	60.97	0	0.00	60.50	3	6,860	0.04%
2018/03/05	2	61.30	0	0.00	60.50	2	6,887	0.03%
2018/02/27	5	61.20	0	0.00	61.00	5	6,895	0.07%
2018/02/23	0.3	63.00	0	0.00	62.50	0.3	7,025	0.00%
2018/02/21	0	0.00	2	62.00	63.00	-2	7,023	-0.03%
2018/02/09	13	59.54	1	59.70	60.00	12	7,002	0.17%
2018/02/08	1	62.50	0	0.00	62.10	1	6,923	0.01%
2018/02/07	2	63.40	0	0.00	63.50	2	6,972	0.03%
2018/02/06	6	65.92	2	62.20	62.30	4	6,922	0.06%
2018/02/01	4.2	71.38	0	0.00	70.50	4.2	6,928	0.06%
2018/01/31	7	72.33	4	74.28	71.00	3	6,891	0.04%
2018/01/30	1	71.10	1	71.40	71.40	0	6,613	0.00%
2018/01/25	7	69.56	0	0.00	68.60	7	6,529	0.11%
2018/01/23	5	70.60	0	0.00	69.50	5	6,482	0.08%
2018/01/22	1	70.20	1	71.50	71.20	0	6,471	0.00%
2018/01/19	7	71.47	0	0.00	71.10	7	6,489	0.11%
2018/01/17	2	72.80	0	0.00	73.00	2	6,488	0.03%
2018/01/16	1	72.80	0	0.00	72.60	1	6,478	0.02%
2018/01/15	0	0.00	1	72.60	71.80	-1	6,461	-0.02%
2018/01/12	1	70.70	2	71.10	71.30	-1	6,496	-0.02%
2018/01/11	7	70.50	0	0.00	70.20	7	6,582	0.11%
2018/01/10	6	71.68	0	0.00	70.80	6	6,671	0.09%
2018/01/09	1	73.00	1	72.70	72.30	0	6,799	0.00%
2018/01/08	6	73.35	17	73.22	72.00	-11	6,845	-0.16%
2018/01/05	0	0.00	2	75.20	75.20	-2	6,877	-0.03%
2018/01/04	1	75.70	1	76.30	75.60	0	6,877	0.00%
2018/01/03	0	0.00	2	74.40	74.20	-2	6,916	-0.03%