宏達電 (2498)-元大-鶯歌券商分點個股進出

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
43.40
漲跌
▲0.10
漲幅
+0.23%
成交量
2,596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－元大-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
元大-鶯歌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
2024/05/27	0	0.00	3	43.05	43.30	-3	4,072	-0.07%
2024/05/24	1	41.95	0	0.00	42.05	1	4,234	0.02%
2024/05/23	2	42.70	0	0.00	42.50	2	4,241	0.05%
2024/05/22	0	0.00	5.1	43.70	43.50	-5.1	4,278	-0.12%
2024/05/17	1	43.05	0	0.00	43.20	1	4,402	0.02%
2024/05/16	0	0.00	2	43.13	43.25	-2	4,424	-0.05%
2024/05/15	1	42.55	1	42.55	42.60	0	4,435	0.00%
2024/05/14	1	42.15	0	0.00	42.25	1	4,440	0.02%
2024/05/13	1.2	42.02	5	42.30	42.00	-3.8	4,541	-0.08%
2024/05/10	1	41.00	3	40.55	41.60	-2	4,543	-0.04%
2024/05/07	2	41.98	0	0.00	42.00	2	4,588	0.04%
2024/05/02	0.1	42.75	1	43.15	42.65	-0.9	4,628	-0.02%
2024/04/30	1	42.81	0	0.00	42.65	1	4,710	0.02%
2024/04/26	1	42.15	1	42.00	42.05	0	4,783	0.00%
2024/04/25	10	41.50	10	41.65	41.70	0	4,837	0.00%
2024/04/24	0	0.00	7	42.54	42.40	-7	4,880	-0.14%
2024/04/22	0	0.00	2	41.65	41.45	-2	5,075	-0.04%
2024/04/19	1	42.30	0	0.00	41.45	1	5,086	0.02%
2024/04/18	0	0.00	5	42.42	43.25	-5	5,124	-0.10%
2024/04/17	10	43.47	0	0.00	42.80	10	5,293	0.19%
2024/04/16	15.1	44.14	10	43.25	42.90	5.1	5,669	0.09%
2024/04/15	6	45.42	1	45.20	45.15	5	6,724	0.07%
2024/04/12	0	0.00	1	46.55	46.05	-1	7,381	-0.01%
2024/04/11	21	45.90	0	0.00	45.55	21	7,361	0.29%
2024/04/10	10	46.45	0	0.00	46.40	10	7,393	0.14%
2024/04/09	1	46.50	0	0.00	46.65	1	7,483	0.01%
2024/03/28	2	47.65	3	47.50	47.65	-1	8,335	-0.01%
2024/03/27	0	0.00	2	47.70	47.65	-2	8,601	-0.02%
2024/03/25	11	48.89	8	48.56	48.00	3	8,579	0.03%
2024/03/21	3	46.67	0	0.00	47.05	3	8,556	0.04%
2024/03/20	0	46.20	4	45.95	46.00	-4	8,743	-0.05%
2024/03/18	0	0.00	1	45.85	45.80	-1	9,152	-0.01%
2024/03/14	1	45.70	0	0.00	45.50	1	9,179	0.01%
2024/03/12	0	0.00	1	47.10	47.25	-1	9,209	-0.01%
2024/03/11	1	45.95	0	0.00	46.20	1	9,198	0.01%
2024/03/07	1	47.05	4	47.48	47.00	-3	9,146	-0.03%
2024/03/06	5	47.48	1	48.25	47.10	4	9,092	0.04%
2024/03/04	2	49.80	0	0.00	49.20	2	8,958	0.02%
2024/02/29	0	0.00	5	48.70	48.75	-5	8,985	-0.06%
2024/02/27	5	50.50	11	49.78	48.60	-6	9,009	-0.07%
2024/02/23	4	48.84	0	0.00	48.50	4	8,971	0.04%
2024/02/22	2	49.08	0	0.00	49.00	2	8,973	0.02%
2024/02/21	1	49.35	0	0.00	49.55	1	9,009	0.01%
2024/02/19	1	50.30	0	0.00	50.00	1	9,162	0.01%
2024/02/16	0	0.00	2.3	49.59	50.00	-2.3	9,254	-0.02%
2024/02/15	2	48.70	0	0.00	49.35	2	9,323	0.02%
2024/02/05	0.3	49.50	3	49.85	49.05	-2.8	9,356	-0.03%
2024/02/02	3	50.73	1	50.10	50.00	2	9,286	0.02%
2024/02/01	3	49.80	2	50.40	50.70	1	9,271	0.01%
2024/01/31	0	49.50	0	0.00	49.10	0	9,321	0.00%
2024/01/30	1	49.50	0	0.00	49.50	1	9,409	0.01%
2024/01/29	2	49.75	0	0.00	50.50	2	9,445	0.02%
2024/01/26	2	49.90	0	0.00	50.00	2	9,673	0.02%
2024/01/24	1	51.50	1	51.40	51.40	0	9,681	0.00%
2024/01/23	0	0.00	1	52.00	51.70	-1	9,628	-0.01%
2024/01/22	0	0.00	5	51.16	51.50	-5	9,589	-0.05%
2024/01/19	1	50.00	0	0.00	50.30	1	9,606	0.01%
2024/01/17	3	50.00	2	49.35	49.15	1	9,534	0.01%
2024/01/15	0	0.00	13	51.40	51.30	-13	9,357	-0.14%
2024/01/12	1	51.50	0	0.00	51.60	1	9,351	0.01%
2024/01/11	4.1	52.48	1	52.90	52.10	3.1	9,297	0.03%
2024/01/10	6	53.27	1	53.20	52.20	5	9,242	0.05%
2024/01/09	58	54.54	65	54.72	54.70	-7	8,994	-0.08%
2024/01/08	6	53.48	6	52.98	52.90	0	7,866	0.00%
2024/01/05	2	48.93	1.3	49.00	48.90	0.7	7,192	0.01%
2024/01/04	3	48.97	0	0.00	48.65	3	7,219	0.04%
2024/01/03	5	49.46	0	0.00	49.40	5	7,236	0.07%
2024/01/02	2	51.15	1	52.00	50.70	1	7,178	0.01%
2023/12/28	5	51.78	3	52.10	51.60	2	7,246	0.03%
2023/12/27	2	51.95	4	52.40	52.10	-2	7,194	-0.03%
2023/12/26	4	51.48	3	51.50	51.50	1	7,015	0.01%
2023/12/25	8	53.28	12	53.53	52.00	-4	6,901	-0.06%
2023/12/22	7	51.19	7	51.06	51.20	0	6,432	0.00%
2023/12/21	0	0.00	5	49.04	49.15	-5	6,176	-0.08%
2023/12/20	1	49.00	2	49.40	49.55	-1	6,172	-0.02%
2023/12/19	7	48.56	1	48.65	48.65	6	6,148	0.10%
2023/12/18	3	49.72	2	49.28	49.25	1	6,148	0.02%
2023/12/15	7	50.66	5	50.84	50.80	2	6,065	0.03%
2023/12/14	3	51.17	12	51.01	52.00	-9	5,873	-0.15%
2023/12/13	0	0.00	1	48.30	48.30	-1	5,425	-0.02%
2023/12/12	6	48.43	1	48.60	48.30	5	5,435	0.09%
2023/12/11	1	49.20	0	0.00	48.70	1	5,466	0.02%
2023/12/08	1	48.75	3	49.27	48.85	-2	5,475	-0.04%
2023/12/07	5	49.13	0	0.00	48.40	5	5,460	0.09%
2023/11/29	0	0.00	1	50.20	49.65	-1	5,370	-0.02%
2023/11/28	0	0.00	20	49.90	50.00	-20	5,348	-0.37%
2023/11/24	1	49.00	0	0.00	49.05	1	5,291	0.02%
2023/11/23	0	0.00	5	50.20	50.10	-5	5,249	-0.10%
2023/11/22	0	0.00	6	50.38	50.00	-6	5,226	-0.11%
2023/11/20	5	49.19	1	49.25	49.15	4	5,091	0.08%
2023/11/17	1	49.30	2	49.30	49.45	-1	5,037	-0.02%
2023/11/16	0	0.00	1	47.95	48.15	-1	4,841	-0.02%
2023/11/15	3	48.05	1	48.20	48.00	2	4,817	0.04%
2023/11/14	0	46.85	9	46.90	47.20	-9	4,728	-0.19%
2023/11/13	1	47.15	8	47.22	46.75	-7	4,668	-0.15%
2023/11/10	1	45.95	0	0.00	45.90	1	4,645	0.02%
2023/11/09	8	46.40	0	0.00	46.30	8	4,668	0.17%
2023/11/08	0	0.00	10	47.07	47.40	-10	4,731	-0.21%
2023/11/07	8	46.26	0	0.00	46.05	8	4,652	0.17%
2023/11/03	5	47.80	6.3	47.74	47.40	-1.3	4,549	-0.03%
2023/11/02	2	46.03	3	45.65	45.85	-1	4,356	-0.02%
2023/11/01	0	0.00	1	44.85	44.75	-1	4,470	-0.02%
2023/10/31	1	46.10	3	45.60	44.10	-2	4,598	-0.04%
2023/10/27	3	46.05	3.2	46.27	46.00	-0.2	4,872	0.00%
2023/10/26	3	45.38	1	45.60	45.15	2	4,880	0.04%
2023/10/25	1	46.35	0	0.00	46.60	1	4,945	0.02%
2023/10/24	11	45.47	3	45.48	45.70	8	5,041	0.16%
2023/10/23	1	45.60	4	45.40	45.30	-3	5,087	-0.06%
2023/10/18	2.4	46.86	1	47.70	46.60	1.4	5,274	0.03%
2023/10/17	2	49.23	1	48.65	48.10	1	5,172	0.02%
2023/10/16	10	49.50	1	49.50	49.05	9	5,121	0.18%
2023/10/13	0	0.00	3	49.50	50.10	-3	5,240	-0.06%
2023/10/12	0	0.00	0.2	49.85	50.30	-0.2	5,366	0.00%
2023/10/11	0	0.00	0.2	49.05	49.25	-0.2	5,491	0.00%
2023/10/06	0	0.00	1	49.65	49.65	-1	5,673	-0.02%
2023/10/05	4.9	49.88	5	49.30	50.30	-0.1	6,014	0.00%
2023/10/04	1	47.85	0	0.00	47.45	1	6,175	0.02%
2023/10/03	1	49.00	0	0.00	48.75	1	6,183	0.02%
2023/10/02	0	0.00	1	48.90	49.10	-1	6,297	-0.02%
2023/09/28	0.1	48.65	0	0.00	48.10	0.1	6,410	0.00%
2023/09/27	0	0.00	5	48.50	48.60	-5	6,431	-0.08%
2023/09/25	1	49.45	1	49.85	49.45	0	6,506	0.00%
2023/09/22	1	48.35	6	49.33	49.65	-5	6,536	-0.08%
2023/09/21	1	48.40	3	48.40	48.45	-2	6,600	-0.03%
2023/09/20	1.1	49.42	0	0.00	49.20	1.1	6,605	0.02%
2023/09/19	1	49.50	0.1	49.70	49.45	0.9	6,662	0.01%
2023/09/18	4	50.65	1	50.60	50.50	3	6,695	0.04%
2023/09/15	1	50.80	2	50.55	50.40	-1	6,888	-0.01%
2023/09/14	3	50.70	2	50.15	50.90	1	6,926	0.01%
2023/09/13	1	49.60	1	50.00	49.50	0	6,999	0.00%
2023/09/12	0	49.70	0	0.00	49.80	0	7,080	0.00%
2023/09/08	1	50.60	0	0.00	50.10	1	7,114	0.01%
2023/09/07	4	52.10	0	0.00	51.00	4	7,133	0.06%
2023/09/06	3	52.07	0	0.00	51.80	3	7,155	0.04%
2023/09/04	0	0.00	2	52.70	52.70	-2	7,287	-0.03%
2023/09/01	0	0.00	0.6	52.45	52.10	-0.6	7,380	-0.01%
2023/08/31	0	0.00	1	53.50	52.80	-1	7,669	-0.01%
2023/08/30	0	0.00	2	52.35	52.50	-2	8,030	-0.02%
2023/08/29	0	0.00	3	51.23	51.80	-3	8,139	-0.04%
2023/08/28	2	50.70	0	0.00	50.40	2	8,214	0.02%
2023/08/25	0	0.00	1	51.50	51.10	-1	8,264	-0.01%
2023/08/22	0.2	51.88	0	0.00	50.70	0.2	8,767	0.00%
2023/08/21	0.1	51.20	1	51.20	51.20	-0.9	8,833	-0.01%
2023/08/18	1	50.50	0	0.00	50.70	1	8,856	0.01%
2023/08/17	2	49.78	2	50.50	51.00	0	8,893	0.00%
2023/08/16	1	49.35	2	49.78	50.40	-1	8,956	-0.01%
2023/08/15	1.1	49.46	2	49.95	50.00	-0.9	8,958	-0.01%
2023/08/14	0	0.00	10	49.40	49.10	-10	9,137	-0.11%
2023/08/11	0	0.00	2	50.10	50.10	-2	9,121	-0.02%
2023/08/09	2	51.65	2	52.15	51.90	0	9,074	0.00%
2023/08/08	3	51.63	1	52.10	51.90	2	9,086	0.02%
2023/08/07	0	0.00	2	50.75	52.30	-2	9,133	-0.02%
2023/08/04	3	51.57	1	51.30	51.10	2	9,024	0.02%
2023/08/02	10	53.79	2	55.55	52.50	8	8,926	0.09%
2023/08/01	3	55.90	1	56.50	55.60	2	8,713	0.02%
2023/07/31	11	56.70	1	56.50	55.80	10	8,672	0.12%
2023/07/28	2	56.25	0	0.00	56.00	2	8,619	0.02%
2023/07/27	1	56.60	6	56.80	57.20	-5	8,602	-0.06%
2023/07/25	2	56.15	0	0.00	55.70	2	8,563	0.02%
2023/07/24	2	56.50	3	56.50	56.30	-1	8,609	-0.01%
2023/07/21	0	0.00	1	58.10	57.80	-1	8,621	-0.01%
2023/07/20	1	56.30	3	56.53	57.00	-2	8,657	-0.02%
2023/07/19	3	56.13	1	57.00	55.60	2	8,690	0.02%
2023/07/18	2	57.70	1	56.80	56.70	1	8,788	0.01%
2023/07/17	5	57.88	6	58.05	58.50	-1	8,914	-0.01%
2023/07/14	2	58.95	2	59.10	58.80	0	8,991	0.00%
2023/07/13	5	58.80	5	59.04	58.40	0	8,953	0.00%
2023/07/12	15	59.01	12.2	58.85	57.70	2.8	8,770	0.03%
2023/07/11	3	58.07	9	57.78	58.00	-6	8,506	-0.07%
2023/07/10	0	56.10	0	0.00	55.30	0	8,312	0.00%
2023/07/07	4	56.13	0	0.00	55.90	4	8,305	0.05%
2023/07/06	5	58.00	6	57.08	56.80	-1	8,385	-0.01%
2023/07/05	0	0.00	1	57.00	56.80	-1	8,668	-0.01%
2023/07/04	0	57.10	8	57.10	57.20	-8	9,133	-0.09%
2023/07/03	2	57.45	0	0.00	57.10	2	9,220	0.02%
2023/06/30	1	57.10	2	57.00	57.10	-1	9,320	-0.01%
2023/06/29	1	57.40	1	58.00	57.00	0	9,382	0.00%
2023/06/28	0.1	56.44	0	0.00	56.40	0.1	9,417	0.00%
2023/06/27	2.1	56.99	1	56.50	56.40	1.1	9,657	0.01%
2023/06/21	1	58.43	3	58.40	58.70	-2	10,018	-0.02%
2023/06/19	0.1	59.15	0	0.00	58.90	0.1	10,023	0.00%
2023/06/16	1	60.00	1	61.00	60.50	0	10,044	0.00%
2023/06/15	0	0.00	2	60.20	60.20	-2	10,095	-0.02%
2023/06/14	0	60.30	0	0.00	60.20	0	10,260	0.00%
2023/06/13	0	0.00	1	61.10	61.00	-1	10,510	-0.01%
2023/06/12	1	59.51	0	0.00	60.20	1	10,964	0.01%
2023/06/09	2	61.30	0	0.00	60.40	2	11,189	0.02%
2023/06/08	0	0.00	1	61.00	60.40	-1	11,507	-0.01%
2023/06/07	0	0.00	2	61.80	62.00	-2	11,855	-0.02%
2023/06/06	7	61.64	2	61.45	61.00	5	12,463	0.04%
2023/06/05	7	64.11	5	64.64	63.60	2	12,483	0.02%
2023/06/02	3	63.00	3	62.97	62.90	0	12,292	0.00%
2023/06/01	2	62.40	0	0.00	62.40	2	12,408	0.02%
2023/05/31	1	62.10	1	62.20	61.80	0	12,681	0.00%
2023/05/30	0.3	61.30	0	0.00	61.80	0.3	13,018	0.00%
2023/05/29	4	61.65	13	60.65	61.50	-9	13,433	-0.07%
2023/05/26	2.2	58.42	0	0.00	58.40	2.2	13,751	0.02%
2023/05/25	4	59.75	2	60.40	59.40	2	14,297	0.01%
2023/05/24	2	59.55	1	59.70	59.60	1	14,541	0.01%
2023/05/23	3	59.90	2	60.40	60.10	1	15,234	0.01%
2023/05/18	1	59.00	4	59.45	58.90	-3	15,860	-0.02%
2023/05/17	0	0.00	1	58.40	58.40	-1	16,248	-0.01%
2023/05/12	0	0.00	3	56.77	57.20	-3	17,142	-0.02%
2023/05/11	2	56.70	1	58.00	56.00	1	17,695	0.01%
2023/05/09	0.1	56.70	2	57.70	56.80	-2	18,824	-0.01%
2023/05/08	0.1	57.70	0	0.00	57.40	0.1	19,949	0.00%
2023/05/05	0	0.00	1	57.20	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	1	56.80	56.80	-1	22,378	0.00%
2023/05/03	2	56.50	1	56.60	56.50	1	22,607	0.00%
2023/05/02	0	0.00	1	57.50	57.50	-1	22,964	0.00%
2023/04/28	1	57.00	2	57.30	56.70	-1	23,193	0.00%
2023/04/27	2	56.00	1	56.70	56.20	1	23,205	0.00%
2023/04/26	0	0.00	5	55.60	56.50	-5	23,243	-0.02%
2023/04/25	7.1	57.75	3	55.83	55.90	4.1	23,544	0.02%
2023/04/21	1	58.20	3	58.10	58.10	-2	23,910	-0.01%
2023/04/20	6	60.33	0	0.00	59.60	6	23,913	0.03%
2023/04/19	1	61.70	3	61.87	61.70	-2	23,949	-0.01%
2023/04/18	2	64.40	0	0.00	63.30	2	24,001	0.01%
2023/04/17	5	64.70	17	64.98	64.60	-12	24,530	-0.05%
2023/04/14	0	0.00	4	64.43	64.30	-4	24,969	-0.02%
2023/04/13	2	64.30	0	0.00	63.70	2	25,245	0.01%
2023/04/12	6	64.73	5	64.90	64.70	1	25,380	0.00%
2023/04/11	12.1	65.26	5	65.30	64.30	7.1	25,460	0.03%
2023/04/10	2	64.40	30	65.19	65.20	-28	25,447	-0.11%
2023/04/07	8	64.60	10	65.19	64.10	-2	25,252	-0.01%
2023/04/06	2	62.30	6	63.23	63.60	-4	24,885	-0.02%
2023/03/31	0	0.00	3	62.33	62.60	-3	24,950	-0.01%
2023/03/30	1	62.10	5.3	62.06	62.00	-4.3	25,029	-0.02%
2023/03/29	1	61.40	3	61.90	61.60	-2	25,176	-0.01%
2023/03/28	8.1	63.03	1	61.90	61.70	7.1	25,355	0.03%
2023/03/27	3	64.27	5	64.12	63.60	-2	25,215	-0.01%
2023/03/24	3	63.50	2	63.85	63.00	1	25,157	0.00%
2023/03/23	3	63.00	1	63.20	63.10	2	25,160	0.01%
2023/03/22	1	63.50	3	63.47	63.30	-2	25,290	-0.01%
2023/03/21	7	63.30	4	63.60	62.70	3	25,422	0.01%
2023/03/20	4	62.90	0	0.00	63.20	4	25,545	0.02%
2023/03/17	6	61.82	4	61.88	62.20	2	25,901	0.01%
2023/03/16	2	61.30	0	0.00	61.10	2	26,237	0.01%
2023/03/15	4	63.50	6	63.47	63.00	-2	26,537	-0.01%
2023/03/14	5	62.62	10	62.89	62.50	-5	26,978	-0.02%
2023/03/13	5.1	61.22	7	61.96	62.60	-1.9	27,719	-0.01%
2023/03/10	15	62.65	13	62.23	62.60	2	28,235	0.01%
2023/03/09	36	65.62	21	66.04	64.40	15	29,472	0.05%
2023/03/08	6	63.72	5	63.92	63.40	1	29,774	0.00%
2023/03/07	1	64.90	3	65.33	64.90	-2	29,637	-0.01%
2023/03/06	2.2	64.25	4	64.65	64.80	-1.8	29,643	-0.01%
2023/03/03	4.2	63.66	3	64.17	63.60	1.2	29,568	0.00%
2023/03/02	22	65.00	9	65.10	64.80	13	29,462	0.04%
2023/03/01	12.2	66.91	7	67.11	66.10	5.2	29,189	0.02%
2023/02/24	6	66.15	39	66.14	65.40	-33	28,773	-0.11%
2023/02/23	16	66.81	34	66.84	66.70	-18	28,439	-0.06%
2023/02/22	25	65.49	1	64.70	64.60	24	28,059	0.09%
2023/02/21	13	67.32	24	67.43	66.70	-11	27,948	-0.04%
2023/02/20	2	66.75	15	66.78	66.90	-13	27,536	-0.05%
2023/02/17	1	66.20	24	65.47	65.80	-23	27,439	-0.08%
2023/02/16	6	65.35	5	65.50	65.60	1	27,622	0.00%
2023/02/15	3	64.20	3	64.23	64.50	0	27,729	0.00%
2023/02/13	0	0.00	6	65.85	65.20	-6	27,496	-0.02%
2023/02/10	19	66.24	7	66.23	65.50	12	27,637	0.04%
2023/02/09	37	66.81	16	67.12	67.70	21	27,428	0.08%
2023/02/08	16	66.29	64	65.86	66.30	-48	27,527	-0.17%
2023/02/07	30	66.39	16	66.45	66.10	14	27,519	0.05%
2023/02/06	28	66.79	44	67.78	68.70	-16	27,040	-0.06%
2023/02/03	43.2	67.96	49	67.86	65.10	-5.8	26,040	-0.02%
2023/02/02	2	65.80	7.1	66.56	66.90	-5.1	24,490	-0.02%
2023/02/01	1	60.50	11.3	60.89	60.90	-10.3	24,173	-0.04%
2023/01/31	5	60.36	9.7	60.54	60.80	-4.7	24,234	-0.02%
2023/01/30	12	59.28	1	59.20	59.50	11	24,065	0.05%
2023/01/17	0.1	57.30	0	0.00	57.20	0.1	24,033	0.00%
2023/01/16	1.1	57.39	1	57.70	57.20	0.1	24,166	0.00%
2023/01/13	8.1	58.88	0	0.00	57.30	8.1	24,282	0.03%
2023/01/12	7.4	59.93	11	59.65	59.50	-3.6	24,235	-0.01%
2023/01/11	1.2	59.27	3	59.50	59.00	-1.8	24,121	-0.01%
2023/01/10	1	59.30	1	59.20	58.80	0	24,312	0.00%
2023/01/09	2	59.15	0	0.00	58.70	2	24,559	0.01%
2023/01/06	1	59.00	1	58.60	58.50	0	24,854	0.00%
2023/01/05	14	58.94	15.3	59.74	58.70	-1.3	25,296	-0.01%
2023/01/04	26.2	58.93	21.2	59.05	58.80	5	25,241	0.02%
2023/01/03	10	57.89	10	57.91	58.10	0	25,223	0.00%
2022/12/30	4	56.90	2	56.65	55.70	2	25,198	0.01%
2022/12/29	1	55.00	1.1	55.33	55.70	-0.1	25,355	0.00%
2022/12/28	1.2	57.02	1	56.30	55.70	0.2	25,989	0.00%
2022/12/27	1.2	56.93	31	56.90	57.10	-29.8	26,174	-0.11%
2022/12/26	1	55.80	2	55.75	55.70	-1	26,380	0.00%
2022/12/23	2	55.35	1	54.80	55.00	1	26,855	0.00%
2022/12/22	3	56.20	3	56.50	55.40	0	27,133	0.00%
2022/12/21	13	55.08	7	54.44	55.80	6	27,737	0.02%
2022/12/20	14	56.39	2	55.40	54.40	12	28,192	0.04%
2022/12/19	11	57.28	0	0.00	56.40	11	28,938	0.04%
2022/12/16	2	58.05	0	0.00	57.20	2	29,573	0.01%
2022/12/15	2	58.70	13	58.17	58.20	-11	30,474	-0.04%
2022/12/14	1	58.70	5	58.38	58.40	-4	31,185	-0.01%
2022/12/13	5	59.18	1	60.30	58.40	4	31,538	0.01%
2022/12/12	1	58.70	0	0.00	58.90	1	31,888	0.00%
2022/12/09	5	60.10	1	59.60	59.40	4	31,984	0.01%
2022/12/08	21	59.39	20	59.66	59.90	1	31,994	0.00%
2022/12/07	13	59.41	12.3	58.76	58.00	0.7	32,125	0.00%
2022/12/06	21.4	60.87	14	61.49	59.90	7.4	32,225	0.02%
2022/12/05	87	60.94	76	60.75	60.40	11	32,529	0.03%
2022/12/02	22	58.05	54	58.19	59.10	-32	31,931	-0.10%
2022/12/01	75	59.47	39	59.53	57.80	36	31,833	0.11%
2022/11/30	15	54.00	26.2	55.71	57.60	-11.2	31,310	-0.04%
2022/11/29	1	51.60	1	51.50	52.40	0	31,608	0.00%
2022/11/28	1	51.70	0	0.00	51.50	1	33,714	0.00%
2022/11/25	2	53.10	11	53.05	52.70	-9	34,360	-0.03%
2022/11/24	0.1	53.47	5	53.78	53.40	-4.9	35,383	-0.01%
2022/11/22	2	52.80	2	52.65	52.80	0	35,980	0.00%
2022/11/21	9	52.94	5	54.38	52.80	4	37,064	0.01%
2022/11/18	3	53.73	9	54.12	53.40	-6	37,282	-0.02%
2022/11/17	2	55.00	1	55.00	54.70	1	38,061	0.00%
2022/11/16	3	54.17	4	54.65	54.50	-1	38,499	0.00%
2022/11/15	18	54.01	2	54.35	54.30	16	38,967	0.04%
2022/11/14	11	54.23	4	54.03	54.30	7	39,829	0.02%
2022/11/11	8	53.48	7	53.13	52.40	1	40,889	0.00%
2022/11/10	6	53.05	1	53.10	52.70	5	41,712	0.01%
2022/11/09	6	52.62	17.1	53.22	53.40	-11.1	42,307	-0.03%
2022/11/08	9.1	53.19	7	52.93	51.80	2.1	43,100	0.00%
2022/11/07	15.1	52.93	17	53.44	52.50	-2	43,801	0.00%
2022/11/04	15	53.37	11	53.41	53.50	4	44,700	0.01%
2022/11/03	17	51.02	20	52.69	52.70	-3	44,986	-0.01%
2022/11/02	1	50.90	0	0.00	50.50	1	45,218	0.00%
2022/11/01	34	50.55	34	50.50	50.90	0	46,009	0.00%
2022/10/31	0	0.00	3	50.25	50.50	-3	46,929	-0.01%
2022/10/28	2	48.58	0	0.00	48.30	2	48,686	0.00%
2022/10/27	14	49.75	13	49.92	50.30	1	49,722	0.00%
2022/10/25	0	0.00	5	49.10	49.05	-5	51,129	-0.01%
2022/10/24	1	49.70	1	49.65	49.65	0	52,478	0.00%
2022/10/21	3	50.70	2	50.25	49.25	1	54,504	0.00%
2022/10/20	2	50.85	1	50.50	51.00	1	55,537	0.00%
2022/10/19	11	52.41	10	52.10	51.70	1	56,959	0.00%
2022/10/18	0	0.00	4	52.08	52.00	-4	58,860	-0.01%
2022/10/17	25	50.32	21	50.89	52.50	4	62,994	0.01%
2022/10/14	0	0.00	1	51.00	51.70	-1	65,525	0.00%
2022/10/13	3	51.08	1	52.09	49.05	2	66,365	0.00%
2022/10/12	5	51.84	6	51.87	53.00	-1	66,666	0.00%
2022/10/11	5	51.88	0	0.00	51.60	5	67,341	0.01%
2022/10/07	4	56.20	2	56.30	55.90	2	67,859	0.00%
2022/10/06	2	55.90	0	0.00	56.50	2	69,128	0.00%
2022/10/05	14	56.84	5	56.96	55.00	9	70,843	0.01%
2022/10/04	9	56.14	10	55.93	55.90	-1	71,871	0.00%
2022/10/03	4	54.48	2	54.30	54.30	2	72,857	0.00%
2022/09/30	2	52.30	4	53.58	54.80	-2	75,063	0.00%
2022/09/29	1	53.60	0	0.00	53.30	1	77,665	0.00%
2022/09/28	4	53.09	6	53.27	52.00	-2	81,115	0.00%
2022/09/27	8	55.71	7	55.56	56.60	1	82,606	0.00%
2022/09/26	7	58.57	9	57.36	56.00	-2	83,725	0.00%
2022/09/23	36	61.04	7	61.27	60.80	29	84,788	0.03%
2022/09/22	21.1	64.20	19	63.64	62.70	2.1	85,208	0.00%
2022/09/21	6	63.85	47.4	63.77	64.50	-41.3	85,680	-0.05%
2022/09/20	7	62.84	10	62.69	62.80	-3	87,623	0.00%
2022/09/19	19.1	61.99	20	61.73	61.30	-0.9	87,693	0.00%
2022/09/16	6	61.83	1	61.80	61.20	5	87,845	0.01%
2022/09/15	5	62.84	8	62.40	61.30	-3	88,657	0.00%
2022/09/14	11	61.56	11	61.68	62.60	0	89,958	0.00%
2022/09/13	22	62.84	25	63.89	62.20	-3	89,566	0.00%
2022/09/12	52	63.72	33	63.70	63.30	19	89,038	0.02%
2022/09/08	9	60.71	5	60.98	60.80	4	88,042	0.00%
2022/09/07	29	60.25	28	60.01	60.40	1	87,776	0.00%
2022/09/06	32	62.16	27	60.85	60.10	5	87,085	0.01%
2022/09/05	33	64.10	30	64.66	63.40	3	86,076	0.00%
2022/09/02	13	64.77	38.1	64.08	63.90	-25.1	84,883	-0.03%
2022/09/01	11	60.93	12	61.03	60.20	-1	82,647	0.00%
2022/08/31	33	61.65	36.2	62.01	62.30	-3.2	81,807	0.00%
2022/08/30	4.2	59.50	3	59.63	59.10	1.2	80,656	0.00%
2022/08/29	19	58.96	25	58.57	58.70	-6	80,251	-0.01%
2022/08/26	35.1	62.51	40.2	62.14	61.60	-5.1	79,833	-0.01%
2022/08/25	42	60.82	28	61.16	61.00	14	78,831	0.02%
2022/08/24	22.1	60.00	24	59.77	59.50	-1.9	78,464	0.00%
2022/08/23	23	60.13	25	60.60	60.20	-2	77,650	0.00%
2022/08/22	31.1	62.21	27	61.89	61.00	4.1	77,073	0.01%
2022/08/19	59	64.90	75	64.84	63.90	-16	76,527	-0.02%
2022/08/18	39	64.57	14	65.26	64.20	25	75,462	0.03%
2022/08/17	56.2	63.52	39	64.21	65.50	17.2	74,055	0.02%
2022/08/16	10	64.27	11	63.67	62.50	-1	72,978	0.00%
2022/08/15	55	62.79	55	62.93	64.50	0	72,200	0.00%
2022/08/12	19	64.10	31	63.78	63.20	-12	71,105	-0.02%
2022/08/11	18	63.59	22	63.80	63.80	-4	70,103	-0.01%
2022/08/10	62	61.05	67	60.85	62.00	-5	69,002	-0.01%
2022/08/09	92	59.69	114	59.88	59.70	-22	68,156	-0.03%	大賣/
2022/08/08	101	59.42	96	59.51	60.40	5	67,502	0.01%	大買/
2022/08/05	85	59.93	82	59.94	62.00	3	66,539	0.00%
2022/08/04	76.3	60.67	61	59.37	58.30	15.3	65,593	0.02%
2022/08/03	77	65.12	67	64.83	63.30	10	63,697	0.02%
2022/08/02	63	64.35	50	64.64	64.30	13	62,596	0.02%
2022/08/01	47	65.71	52	65.91	65.80	-5	61,911	-0.01%
2022/07/29	105	65.76	106	66.15	65.10	-1	61,030	0.00%	大買/大賣/
2022/07/28	117	66.49	147	66.75	65.40	-30	59,645	-0.05%	大買/大賣/
2022/07/27	61	63.93	40	63.79	64.70	21	57,530	0.04%
2022/07/26	49.1	65.20	39	65.12	64.20	10.1	56,412	0.02%
2022/07/25	70	66.06	75	66.12	66.60	-5	55,233	-0.01%
2022/07/22	168	67.39	159	67.01	64.70	9	53,167	0.02%	大買/大賣/
2022/07/21	73	63.49	123	63.49	65.60	-50	48,899	-0.10%	大賣/
2022/07/20	38	60.22	33	60.58	59.70	5	46,099	0.01%
2022/07/19	33	58.57	46	58.29	58.10	-13	44,897	-0.03%
2022/07/18	70	60.17	69	60.73	59.10	1	44,100	0.00%
2022/07/15	61	59.91	58	60.12	58.90	3	42,995	0.01%
2022/07/14	58	59.55	57	60.12	60.70	1	42,083	0.00%
2022/07/13	101	60.28	98.4	60.23	58.40	2.6	40,525	0.01%	大買/
2022/07/12	63	59.19	49	58.99	57.60	14	38,521	0.04%
2022/07/11	66	60.10	53	60.46	60.90	13	36,860	0.04%
2022/07/08	92	61.00	92	61.03	60.50	0	35,597	0.00%
2022/07/07	123	59.49	124	58.97	61.70	-1	33,181	0.00%	大買/大賣/
2022/07/06	212.3	60.85	193.6	59.75	56.90	18.7	30,092	0.06%	大買/大賣/
2022/07/05	87	59.16	90	58.00	60.70	-3	26,355	-0.01%
2022/07/04	101.5	52.52	126	51.10	55.20	-24.5	24,146	-0.10%	大買/大賣/
2022/07/01	173.5	50.47	167	50.50	50.20	6.5	22,541	0.03%	大買/大賣/
2022/06/30	94.9	49.29	96	49.57	48.90	-1.1	20,532	-0.01%
2022/06/29	119	52.55	101	55.05	52.00	18	19,418	0.09%	大買/大賣/
2022/06/28	164	59.58	142	58.74	57.70	22	17,930	0.12%	大買/大賣/
2022/06/27	36	56.76	17	57.15	57.80	19	15,291	0.12%
2022/06/24	24	50.50	30	51.51	52.60	-6	14,754	-0.04%
2022/06/23	24	48.30	23	49.03	47.90	1	14,113	0.01%
2022/06/22	64	47.99	50	48.80	49.70	14	13,272	0.11%
2022/06/21	20	45.76	53	45.37	46.30	-33	11,791	-0.28%
2022/06/20	4	42.50	0	0.00	42.10	4	11,763	0.03%
2022/06/17	5	44.83	0	0.00	44.00	5	11,742	0.04%
2022/06/16	8	45.38	14	47.24	45.05	-6	11,870	-0.05%
2022/06/15	1	46.40	0	0.00	45.75	1	11,921	0.01%
2022/06/14	1	46.35	0	45.40	46.45	1	12,146	0.01%
2022/06/13	28	45.60	0	0.00	45.60	28	12,401	0.23%
2022/06/10	1	47.75	0	0.00	47.40	1	12,611	0.01%
2022/06/09	0	0.00	2	48.20	48.20	-2	12,786	-0.02%
2022/06/08	1	48.80	1	48.25	48.05	0	13,083	0.00%
2022/06/07	1	48.45	1	48.40	48.15	0	13,501	0.00%
2022/06/06	1	49.60	12	49.27	49.00	-11	13,971	-0.08%
2022/06/02	10	50.56	2	49.75	49.25	8	14,489	0.06%
2022/06/01	1	49.85	5	49.95	49.55	-4	14,792	-0.03%
2022/05/31	1	49.30	3	49.60	50.00	-2	15,290	-0.01%
2022/05/30	1	48.15	1	48.15	48.15	0	16,732	0.00%
2022/05/27	6	47.42	23	47.39	47.05	-17	17,646	-0.10%
2022/05/26	0	0.00	12	46.50	45.90	-12	17,706	-0.07%
2022/05/25	1	46.00	0	0.00	46.00	1	18,054	0.01%
2022/05/24	4	46.34	0	0.00	45.95	4	18,678	0.02%
2022/05/19	28	46.05	0	0.00	46.70	28	19,154	0.15%
2022/05/18	0	0.00	10	46.75	47.20	-10	19,316	-0.05%
2022/05/17	1	47.25	25.5	46.73	47.20	-24.5	19,454	-0.13%
2022/05/16	1	46.00	0	0.00	45.70	1	19,732	0.01%
2022/05/13	1	45.75	3	45.90	45.90	-2	19,998	-0.01%
2022/05/11	10	45.23	0	0.00	46.15	10	20,437	0.05%
2022/05/10	10	46.31	11	45.79	46.45	-1	20,644	0.00%
2022/05/09	33	47.16	3	46.82	45.65	30	21,260	0.14%
2022/05/05	0	0.00	7	50.99	51.00	-7	22,316	-0.03%
2022/05/04	5	49.20	13	49.02	49.30	-8	22,796	-0.04%
2022/05/03	0	0.00	19	48.03	48.45	-19	23,723	-0.08%
2022/04/29	5	49.57	8	49.77	47.60	-3	24,171	-0.01%
2022/04/28	3	49.22	2	48.95	48.60	1	24,509	0.00%
2022/04/27	1	47.10	7	48.04	48.60	-6	24,884	-0.02%
2022/04/26	7	49.54	5	49.51	49.80	2	25,059	0.01%
2022/04/25	0.1	48.98	2	49.10	48.75	-1.9	25,311	-0.01%
2022/04/22	0	0.00	2	52.10	51.10	-2	25,912	-0.01%
2022/04/20	1	53.00	6	53.62	53.10	-5	27,371	-0.02%
2022/04/19	1	53.50	2	54.00	53.20	-1	28,103	0.00%
2022/04/18	1	53.20	2	53.20	53.20	-1	29,264	0.00%
2022/04/15	1	54.20	1	54.70	54.20	0	29,725	0.00%
2022/04/14	3	56.40	4	56.43	56.10	-1	30,518	0.00%
2022/04/13	4	56.00	0	0.00	56.60	4	31,079	0.01%
2022/04/12	1	55.60	4	54.63	54.00	-3	31,573	-0.01%
2022/04/11	3.5	55.06	1	54.40	54.00	2.5	32,647	0.01%
2022/04/08	1	56.11	1	57.00	56.70	0	33,380	0.00%
2022/04/07	3	56.57	0	56.90	55.70	3	33,765	0.01%
2022/04/06	10	59.15	10	59.00	58.80	0	34,281	0.00%
2022/04/01	23	59.07	2	59.25	60.00	21	35,009	0.06%
2022/03/31	1	59.20	0	0.00	59.20	1	35,554	0.00%
2022/03/30	8	60.90	16	61.15	60.30	-8	37,297	-0.02%
2022/03/29	3	59.80	18	59.73	59.80	-15	38,605	-0.04%
2022/03/28	2	59.55	5	59.32	59.70	-3	40,366	-0.01%
2022/03/25	17	60.41	15	59.48	59.30	2	41,209	0.00%
2022/03/24	8	61.41	20	61.09	61.80	-12	42,122	-0.03%
2022/03/23	6.8	59.69	11	59.83	59.70	-4.2	42,768	-0.01%
2022/03/22	3	58.77	3.1	58.71	59.30	-0.1	43,683	0.00%
2022/03/21	21	59.81	10	60.10	58.50	11	44,434	0.02%
2022/03/18	15	58.21	9	58.39	58.50	6	44,939	0.01%
2022/03/17	3	58.40	8	58.50	58.60	-5	45,225	-0.01%
2022/03/16	8	56.00	11	56.77	56.20	-3	45,677	-0.01%
2022/03/15	6	55.80	3	55.60	55.60	3	46,642	0.01%
2022/03/14	3	57.57	2	57.80	57.70	1	47,603	0.00%
2022/03/11	7	57.19	7	57.59	57.80	0	49,421	0.00%
2022/03/10	10	57.98	11	58.25	58.10	-1	50,458	0.00%
2022/03/09	8	56.60	6	56.65	56.10	2	52,280	0.00%
2022/03/08	16	58.45	39	57.82	56.80	-23	53,122	-0.04%
2022/03/07	29.4	61.99	19	61.15	60.10	10.4	53,870	0.02%
2022/03/04	14	65.29	17	65.22	64.30	-3	54,730	-0.01%
2022/03/03	61	68.34	31	67.53	65.40	30	55,378	0.05%
2022/03/02	14	63.08	30	63.90	66.90	-16	55,289	-0.03%
2022/03/01	2	59.45	5	59.58	60.90	-3	56,108	-0.01%
2022/02/25	15	58.61	20	58.94	57.90	-5	56,859	-0.01%
2022/02/24	8	59.19	6	58.97	57.70	2	58,297	0.00%
2022/02/23	4	62.10	0	0.00	62.10	4	58,653	0.01%
2022/02/22	7	62.74	10	62.93	61.50	-3	61,135	0.00%
2022/02/21	0	0.00	2	64.65	64.40	-2	62,116	0.00%
2022/02/18	17	64.58	5.5	64.88	65.80	11.5	64,354	0.02%
2022/02/17	2	65.35	8	65.34	65.20	-6	66,364	-0.01%
2022/02/16	6	65.23	6	65.20	64.40	0	69,945	0.00%
2022/02/15	11.3	64.21	4.1	63.58	63.00	7.2	72,472	0.01%
2022/02/14	16	64.48	13	64.46	63.90	3	72,684	0.00%
2022/02/11	4	67.75	1	68.29	68.30	3	72,541	0.00%
2022/02/10	12	67.94	13	68.02	67.70	-1	72,614	0.00%
2022/02/09	18	69.77	25	69.12	67.90	-7	72,466	-0.01%
2022/02/08	11.5	66.37	7.1	66.39	66.90	4.4	71,804	0.01%
2022/02/07	13	61.74	28	64.95	67.00	-15	71,431	-0.02%
2022/01/26	36	63.78	35	63.93	63.80	1	70,997	0.00%
2022/01/25	52	64.68	41	63.17	62.60	11	70,780	0.02%
2022/01/24	17	67.61	15	67.35	67.00	2	70,115	0.00%
2022/01/21	44	69.98	50	69.94	69.10	-6	69,798	-0.01%
2022/01/20	14	69.19	5	69.20	69.20	9	69,315	0.01%
2022/01/19	2	69.60	4	69.78	69.90	-2	69,702	0.00%
2022/01/18	2	71.00	4	70.75	70.50	-2	70,003	0.00%
2022/01/17	18.5	70.88	18	71.37	70.60	0.5	72,127	0.00%
2022/01/14	42	68.20	39	68.27	69.00	3	75,490	0.00%
2022/01/13	56	71.54	65	71.14	71.00	-9	76,728	-0.01%
2022/01/12	46	72.05	51	72.82	72.00	-5	76,617	-0.01%
2022/01/11	73.2	73.98	32	75.57	72.30	41.2	76,497	0.05%
2022/01/10	18	79.20	61	77.30	79.60	-43	75,611	-0.06%
2022/01/07	72	79.40	41	78.33	78.00	31	75,101	0.04%
2022/01/06	34	81.28	31	81.94	82.00	3	74,186	0.00%
2022/01/05	30	83.41	11	84.19	81.60	19	73,565	0.03%
2022/01/04	44	87.13	26	85.73	84.60	18	72,904	0.02%
2022/01/03	42	85.89	66	85.65	86.00	-24	71,769	-0.03%
2021/12/30	34	84.56	24.1	84.38	84.80	9.9	70,921	0.01%
2021/12/29	13	84.82	59.1	83.86	85.80	-46.1	70,467	-0.07%
2021/12/28	50.1	85.11	37	84.16	83.00	13.1	69,792	0.02%
2021/12/27	23	86.10	19	86.67	85.60	4	69,030	0.01%
2021/12/24	85	87.47	72.3	88.23	86.40	12.7	68,493	0.02%
2021/12/23	77	85.83	88	86.59	87.10	-11	66,633	-0.02%
2021/12/22	38	85.60	48	86.30	83.80	-10	65,222	-0.02%
2021/12/21	39	83.76	28	84.19	83.00	11	63,397	0.02%
2021/12/20	27	82.77	79	85.03	84.90	-52	62,609	-0.08%
2021/12/17	24	80.53	15	81.61	80.80	9	61,374	0.01%
2021/12/16	28	81.73	37	82.00	83.30	-9	60,439	-0.01%
2021/12/15	23.2	78.08	30	77.77	80.10	-6.8	59,346	-0.01%
2021/12/14	50	76.54	14	76.26	75.70	36	58,582	0.06%
2021/12/13	25	81.17	18	80.96	80.10	7	57,890	0.01%
2021/12/10	26	81.32	24	81.48	80.70	2	57,413	0.00%
2021/12/09	29	82.96	28	83.03	81.30	1	56,784	0.00%
2021/12/08	39	84.05	13	84.77	81.30	26	55,622	0.05%
2021/12/07	65	86.38	57	87.22	84.00	8	54,330	0.01%
2021/12/06	56	85.10	33.2	85.23	86.10	22.8	52,273	0.04%
2021/12/03	74	85.36	141	85.14	85.20	-67	50,932	-0.13%	大賣/
2021/12/02	40	82.00	29	82.57	80.20	11	48,676	0.02%
2021/12/01	30.1	79.42	43	79.73	83.40	-13	47,284	-0.03%
2021/11/30	39	80.09	31	80.58	77.50	8	45,911	0.02%
2021/11/29	29.1	76.21	35	75.86	78.00	-5.9	44,541	-0.01%
2021/11/26	67	78.83	61	78.90	77.80	6	43,241	0.01%
2021/11/25	78	82.65	74	82.94	81.00	4	41,666	0.01%
2021/11/24	42	79.52	46.3	79.76	79.40	-4.3	39,840	-0.01%
2021/11/23	66.3	80.71	30	79.09	78.40	36.3	38,800	0.09%
2021/11/22	45	88.26	41	87.98	86.70	4	36,977	0.01%
2021/11/19	54	88.79	47.1	89.26	87.60	6.9	35,950	0.02%
2021/11/18	24.1	86.57	22	86.48	86.10	2.1	33,342	0.01%
2021/11/17	65.3	84.71	98.1	85.39	87.50	-32.8	31,980	-0.10%
2021/11/16	79.2	87.28	74	87.57	82.10	5.2	29,613	0.02%
2021/11/15	106.1	93.42	76	93.05	90.90	30.1	27,416	0.11%	大買/
2021/11/12	68.1	86.65	75.4	89.49	90.90	-7.3	23,622	-0.03%
2021/11/11	12.3	84.02	3	83.47	82.70	9.3	20,738	0.04%
2021/11/10	0.3	85.70	3	87.37	89.60	-2.7	20,223	-0.01%
2021/11/09	7	84.04	18	84.35	81.50	-11	19,998	-0.06%
2021/11/08	0	0.00	1	74.00	77.00	-1	19,674	-0.01%
2021/11/04	1	70.60	1	71.00	67.00	0	19,373	0.00%
2021/11/03	1	66.60	2.2	65.02	71.20	-1.2	19,313	-0.01%
2021/11/02	4	73.00	8	67.46	68.20	-4	18,997	-0.02%
2021/11/01	4	71.65	9	71.98	72.10	-5	18,681	-0.03%
2021/10/29	0.2	62.40	23	65.32	65.60	-22.8	18,466	-0.12%
2021/10/28	11	58.96	46.1	59.85	59.70	-35.1	18,452	-0.19%
2021/10/27	18.3	60.52	28	60.08	60.00	-9.7	18,184	-0.05%
2021/10/26	9	56.51	42	57.60	58.30	-33	17,528	-0.19%
2021/10/25	108	52.95	75	53.06	53.00	33	16,933	0.20%	大買/
2021/10/22	77	51.42	75	51.97	52.50	2	14,480	0.01%
2021/10/21	35	47.31	54	47.66	48.25	-19	10,349	-0.18%
2021/10/20	6	41.71	13.1	42.58	43.90	-7.1	8,083	-0.09%
2021/10/19	3	40.70	9	39.78	39.95	-6	7,487	-0.08%
2021/10/18	0	0.00	1	38.40	38.40	-1	6,797	-0.01%
2021/10/13	1	34.00	0	0.00	33.95	1	6,504	0.02%
2021/10/08	1	35.00	0	0.00	34.85	1	6,549	0.02%
2021/10/06	3	34.95	3	35.10	34.95	0	6,606	0.00%
2021/10/04	1	34.35	0	0.00	33.95	1	6,662	0.02%
2021/09/28	6	37.43	1	38.45	38.35	5	6,804	0.07%
2021/09/27	1.1	38.03	0	0.00	37.85	1.1	6,787	0.02%
2021/09/24	0	0.00	3	37.60	37.10	-3	6,714	-0.04%
2021/09/23	1	36.60	0	0.00	36.95	1	6,777	0.01%
2021/09/22	1	36.25	0	0.00	36.15	1	6,928	0.01%
2021/09/17	4	37.38	3	38.40	37.40	1	7,059	0.01%
2021/09/16	0	0.00	7	37.40	38.40	-7	6,981	-0.10%
2021/09/14	1	36.85	1	38.05	36.90	0	6,957	0.00%
2021/09/13	0	0.00	2	36.90	37.85	-2	6,938	-0.03%
2021/09/08	1	34.40	0	0.00	34.40	1	7,245	0.01%
2021/09/03	0	0.00	1	36.00	36.00	-1	8,170	-0.01%
2021/09/01	1	35.95	0	0.00	36.05	1	8,516	0.01%
2021/08/31	1	35.85	0	0.00	35.55	1	8,541	0.01%
2021/08/27	1	35.10	0	0.00	35.15	1	8,678	0.01%
2021/08/25	0	0.00	1	35.30	35.75	-1	8,821	-0.01%
2021/08/24	1	35.55	2	35.68	35.25	-1	9,016	-0.01%
2021/08/23	1	35.30	3	35.35	35.50	-2	9,076	-0.02%
2021/08/20	11	34.88	1	34.65	34.65	10	9,169	0.11%
2021/08/19	4	34.89	0	0.00	34.65	4	9,207	0.04%
2021/08/18	2	35.65	0	0.00	36.10	2	9,247	0.02%
2021/08/17	6	35.59	0	0.00	35.35	6	9,273	0.06%
2021/08/13	2	37.23	0	0.00	37.00	2	9,400	0.02%
2021/08/11	3	37.98	0	0.00	37.80	3	9,679	0.03%
2021/08/09	1	38.90	0	0.00	38.60	1	9,968	0.01%
2021/08/06	10	41.60	45	40.82	40.35	-35	10,073	-0.35%
2021/08/05	10	41.42	5	41.70	41.90	5	10,230	0.05%
2021/08/04	40	41.57	19	41.26	41.55	21	10,568	0.20%
2021/08/03	11	41.07	17	40.88	41.45	-6	10,726	-0.06%
2021/08/02	16	39.81	7	39.70	39.95	9	10,541	0.09%
2021/07/30	2	38.50	0	0.00	39.25	2	10,549	0.02%
2021/07/29	0	0.00	2	38.00	37.90	-2	10,492	-0.02%
2021/07/28	1	35.75	0	0.00	35.35	1	10,650	0.01%
2021/07/27	3	36.75	3	38.15	36.75	0	11,139	0.00%
2021/07/26	0	0.00	1	38.00	38.00	-1	11,536	-0.01%
2021/07/23	1	37.60	0	0.00	37.20	1	11,968	0.01%
2021/07/22	1	36.80	0	0.00	36.80	1	12,402	0.01%
2021/07/19	1	37.70	0	0.00	37.50	1	14,204	0.01%
2021/07/15	1	36.65	0	0.00	38.05	1	15,033	0.01%
2021/07/14	1	36.85	0	0.00	36.60	1	15,345	0.01%
2021/07/12	2	38.15	1	38.35	37.80	1	16,954	0.01%
2021/07/09	2	37.73	1	37.80	37.80	1	17,653	0.01%
2021/07/08	3	38.02	6	38.47	37.95	-3	17,835	-0.02%
2021/07/07	5	38.46	0	0.00	38.15	5	18,004	0.03%
2021/07/06	2	38.75	0	0.00	38.30	2	18,135	0.01%
2021/07/05	2	39.40	3	39.83	39.75	-1	18,084	-0.01%
2021/07/02	0	0.00	0.8	38.85	38.85	-0.8	18,091	0.00%
2021/07/01	3	38.53	0.1	39.10	38.45	2.9	18,302	0.02%
2021/06/30	1	39.30	3	39.57	39.30	-2	18,294	-0.01%
2021/06/29	8	39.79	0	0.00	39.20	8	18,468	0.04%
2021/06/28	1	41.50	10	41.45	41.05	-9	18,540	-0.05%
2021/06/25	2	40.78	2	41.35	40.50	0	18,401	0.00%
2021/06/24	3	40.88	4	40.84	40.85	-1	18,544	-0.01%
2021/06/23	0	0.00	1	40.00	40.80	-1	18,455	-0.01%
2021/06/22	3	39.92	0	0.00	39.50	3	18,352	0.02%
2021/06/21	0	0.00	0.1	40.05	40.35	-0.1	18,246	0.00%
2021/06/18	4	40.34	3	40.78	39.95	1	18,080	0.01%
2021/06/17	1	40.45	0	0.00	40.60	1	17,986	0.01%
2021/06/15	3.1	41.95	6	40.86	41.95	-2.9	17,718	-0.02%
2021/06/11	3	40.00	4	39.09	40.00	-1	17,336	-0.01%
2021/06/10	0	0.00	4	37.41	38.15	-4	17,007	-0.02%
2021/06/09	5	37.49	2	36.95	37.20	3	16,904	0.02%
2021/06/07	0	0.00	1	35.80	35.85	-1	16,735	-0.01%
2021/06/04	3	36.77	0	0.00	36.65	3	16,664	0.02%
2021/06/03	1	36.95	8	36.74	37.25	-7	16,671	-0.04%
2021/06/02	2	37.05	11	37.05	36.40	-9	16,689	-0.05%
2021/06/01	8	37.39	5	37.65	37.25	3	16,592	0.02%
2021/05/31	3	37.03	2	36.75	37.05	1	16,440	0.01%
2021/05/28	9	36.61	4	37.03	36.40	5	16,429	0.03%
2021/05/27	6	35.89	2	35.95	36.20	4	16,365	0.02%
2021/05/26	0	0.00	3	35.73	35.75	-3	16,338	-0.02%
2021/05/25	2	35.35	2	35.90	35.50	0	16,250	0.00%
2021/05/24	3	35.53	3	35.15	35.25	0	16,189	0.00%
2021/05/21	7	34.53	7	34.79	34.65	0	16,131	0.00%
2021/05/20	7	34.11	4	34.39	33.70	3	16,144	0.02%
2021/05/19	3	33.57	4	33.95	34.25	-1	15,972	-0.01%
2021/05/18	2	33.20	14	33.73	34.25	-12	15,837	-0.08%
2021/05/17	0	0.00	4.1	32.73	32.10	-4.1	15,722	-0.03%
2021/05/14	6.1	35.24	4.1	35.80	34.50	2.1	15,490	0.01%
2021/05/13	11	35.28	0	0.00	35.05	11	15,242	0.07%
2021/05/12	5	37.81	3	38.78	36.25	2	14,940	0.01%
2021/05/11	4	38.08	72	37.92	38.00	-68	14,462	-0.47%
2021/05/10	2	40.88	0	0.00	40.55	2	14,152	0.01%
2021/05/07	4	39.89	5	40.41	40.50	-1	14,117	-0.01%
2021/05/06	18	40.31	5	39.79	39.65	13	13,953	0.09%
2021/05/05	16	39.82	0	0.00	39.45	16	13,762	0.12%
2021/05/04	12	40.91	8	40.55	40.60	4	13,491	0.03%
2021/05/03	55	42.55	2	42.60	42.15	53	12,947	0.41%
2021/04/29	4	43.54	16	42.66	41.60	-12	12,558	-0.10%
2021/04/28	25	43.93	6	44.18	43.10	19	12,112	0.16%
2021/04/27	2	43.30	3	43.17	43.15	-1	11,739	-0.01%
2021/04/26	103	43.18	113	44.06	44.70	-10	11,342	-0.09%	大買/大賣/
2021/04/23	3	40.25	1.1	39.16	41.80	1.9	10,462	0.02%
2021/04/22	5	39.36	2	39.28	38.00	3	9,884	0.03%
2021/04/20	4	39.05	2	38.90	39.95	2	9,050	0.02%
2021/04/19	24	41.61	28	40.85	40.10	-4	8,710	-0.05%
2021/04/16	1	37.75	23	39.11	39.45	-22	7,903	-0.28%
2021/04/15	4	35.16	25	35.38	35.90	-21	7,040	-0.30%
2021/04/14	5	33.35	2	33.08	32.65	3	6,352	0.05%
2021/04/13	4	33.45	1	33.40	33.10	3	6,203	0.05%
2021/04/12	1	32.70	4	32.70	32.80	-3	5,987	-0.05%
2021/04/09	3	31.35	3	31.80	31.50	0	5,789	0.00%
2021/04/08	0	0.00	3	31.68	31.45	-3	5,763	-0.05%
2021/04/07	0.1	31.55	13	32.05	31.45	-12.9	5,728	-0.23%
2021/04/06	2	31.10	4	31.00	30.95	-2	5,545	-0.04%
2021/04/01	0	0.00	4	31.18	31.20	-4	5,507	-0.07%
2021/03/31	0	0.00	11	30.59	30.85	-11	5,291	-0.21%
2021/03/30	2	29.70	2	29.94	29.70	0	5,047	0.00%
2021/03/29	1	30.00	8.3	29.55	29.70	-7.3	5,032	-0.15%
2021/03/22	2	29.20	4	29.30	29.20	-2	5,117	-0.04%
2021/03/19	0	0.00	1	28.95	29.10	-1	5,107	-0.02%
2021/03/18	1	28.70	0	0.00	28.55	1	5,078	0.02%
2021/03/12	2	28.75	2	29.10	28.75	0	5,570	0.00%
2021/03/11	0	0.00	4	28.75	29.00	-4	5,683	-0.07%
2021/03/08	1	28.05	4	28.06	28.10	-3	6,033	-0.05%
2021/03/05	0	28.80	0	0.00	28.55	0	6,024	0.00%
2021/03/04	3	28.97	2	29.35	28.80	1	6,133	0.02%
2021/02/26	0	0.00	1	28.80	29.00	-1	6,252	-0.02%
2021/02/23	1	28.90	0	0.00	29.05	1	6,537	0.02%
2021/02/22	2	28.85	0	0.00	29.35	2	6,546	0.03%
2021/02/18	0	0.00	1	28.55	28.60	-1	6,541	-0.02%
2021/02/03	1	28.20	0	0.00	28.35	1	6,522	0.02%
2021/01/28	0	0.00	2	27.90	28.00	-2	6,538	-0.03%
2021/01/27	0	0.00	1	28.25	28.20	-1	6,506	-0.02%
2021/01/26	2	28.00	3	28.33	28.00	-1	6,491	-0.02%
2021/01/25	1	28.20	0	0.00	28.25	1	6,474	0.02%
2021/01/22	0	0.00	8	27.85	27.85	-8	6,458	-0.12%
2021/01/21	5	28.35	5	28.17	28.00	0	6,408	0.00%
2021/01/20	9	28.48	1	28.65	28.30	8	6,375	0.13%
2021/01/18	1	29.30	0	0.00	29.40	1	6,285	0.02%
2021/01/15	1	29.50	0	0.00	29.80	1	6,253	0.02%
2021/01/14	2	30.10	2	29.95	30.10	0	6,205	0.00%
2021/01/12	9	29.43	4	30.10	29.40	5	6,141	0.08%
2021/01/11	0	0.00	2.4	30.14	30.10	-2.4	6,098	-0.04%
2021/01/08	1	29.60	1.1	29.79	29.55	-0.1	6,060	0.00%
2021/01/07	3	29.98	0	0.00	29.95	3	5,996	0.05%
2021/01/06	8	30.09	0	0.00	30.00	8	5,955	0.13%
2021/01/05	1	30.80	0	0.00	30.85	1	5,853	0.02%
2021/01/04	2	31.25	5	31.34	31.40	-3	5,805	-0.05%
2020/12/31	0.5	30.90	0	0.00	30.75	0.5	5,767	0.01%
2020/12/30	3	31.25	0	0.00	31.25	3	5,816	0.05%
2020/12/29	4	31.33	3	31.35	31.30	1	5,781	0.02%
2020/12/28	6	31.20	8	30.79	31.20	-2	5,705	-0.04%
2020/12/25	0	0.00	6	30.85	30.55	-6	5,630	-0.11%
2020/12/24	1	30.70	0	0.00	30.30	1	5,600	0.02%
2020/12/23	1	30.25	2	30.28	30.30	-1	5,603	-0.02%
2020/12/21	3	30.75	1	30.70	30.70	2	5,620	0.04%
2020/12/18	0	0.00	9	31.55	31.35	-9	5,590	-0.16%
2020/12/16	11	31.04	0	0.00	31.25	11	5,463	0.20%
2020/12/15	3	31.10	3	30.85	30.55	0	5,455	0.00%
2020/12/14	0	0.00	0.3	31.30	31.45	-0.3	5,418	-0.01%
2020/12/09	1	32.30	6	32.31	32.45	-5	5,222	-0.10%
2020/12/08	2	32.00	0	0.00	31.80	2	5,085	0.04%
2020/12/07	0	0.00	23	31.55	31.70	-23	5,005	-0.46%
2020/12/04	26	31.32	0	0.00	31.30	26	4,944	0.53%
2020/12/03	1	31.95	1	31.90	32.05	0	4,829	0.00%
2020/12/02	0	0.00	4	31.60	31.50	-4	4,736	-0.08%
2020/12/01	1	31.40	0	0.00	31.30	1	4,723	0.02%
2020/11/30	0	0.00	19	31.18	31.30	-19	4,715	-0.40%
2020/11/27	1.3	30.97	7	31.09	31.00	-5.7	4,718	-0.12%
2020/11/26	5	30.80	0	0.00	30.95	5	4,708	0.11%
2020/11/25	14	30.61	1	31.05	30.60	13	4,826	0.27%
2020/11/23	1	30.35	1	30.50	30.25	0	4,833	0.00%
2020/11/20	0	0.00	7	30.39	30.45	-7	4,811	-0.15%
2020/11/19	5	29.60	2	29.50	29.50	3	4,603	0.07%
2020/11/18	9	29.48	5	29.18	29.40	4	4,566	0.09%
2020/11/17	2	28.40	2	28.50	28.55	0	4,468	0.00%
2020/11/16	2	28.53	1	28.60	28.55	1	4,604	0.02%
2020/11/12	1	28.80	0	0.00	28.80	1	4,618	0.02%
2020/11/10	4	29.10	0	0.00	29.30	4	4,643	0.09%
2020/11/09	19	28.87	0	0.00	28.60	19	4,601	0.41%
2020/11/05	1	28.90	1	29.20	28.95	0	4,625	0.00%
2020/11/03	1	28.60	2	28.60	28.65	-1	4,771	-0.02%
2020/10/29	4	28.65	0	0.00	28.80	4	5,076	0.08%
2020/10/27	0	0.00	1	29.30	29.25	-1	5,119	-0.02%
2020/10/26	0	0.00	1	28.75	28.90	-1	5,106	-0.02%
2020/10/16	2	28.65	0	0.00	28.60	2	5,630	0.04%
2020/10/08	0	0.00	4	29.59	29.20	-4	6,003	-0.07%
2020/10/07	4	29.50	0	0.00	29.50	4	6,051	0.07%
2020/10/06	0	0.00	1	29.25	29.00	-1	6,028	-0.02%
2020/09/30	0	0.00	1	28.60	28.60	-1	6,314	-0.02%
2020/09/25	0	0.00	1	28.20	28.35	-1	6,782	-0.01%
2020/09/24	11	28.64	1	28.70	28.35	10	6,839	0.15%
2020/09/23	1	29.50	0	0.00	29.30	1	6,911	0.01%
2020/09/22	1	29.70	0	0.00	29.60	1	7,288	0.01%
2020/09/18	0	30.30	2	30.30	30.10	-2	7,613	-0.03%
2020/09/08	1	30.70	1	30.70	30.45	0	8,310	0.00%
2020/09/07	3	31.65	13	31.45	31.00	-10	8,379	-0.12%
2020/09/04	15	30.52	10	30.43	30.60	5	8,293	0.06%
2020/09/02	6	31.09	2	31.08	30.80	4	8,260	0.05%
2020/09/01	1	30.20	0	0.00	30.45	1	8,207	0.01%
2020/08/31	0	0.00	3	30.50	30.10	-3	8,182	-0.04%
2020/08/27	1	30.20	6	30.25	29.80	-5	8,063	-0.06%
2020/08/26	0	0.00	14	29.73	30.05	-14	7,941	-0.18%
2020/08/25	14	29.23	1	29.20	28.95	13	7,929	0.16%
2020/08/21	3	28.45	3	28.75	28.80	0	8,070	0.00%
2020/08/20	3	28.03	0	0.00	28.10	3	8,171	0.04%
2020/08/19	6	29.48	0	0.00	29.40	6	8,176	0.07%
2020/08/13	1	29.45	2	29.50	29.45	-1	8,271	-0.01%
2020/08/12	1	29.80	0	0.00	29.75	1	8,262	0.01%
2020/08/07	5	30.10	10	30.17	30.10	-5	8,296	-0.06%
2020/08/06	16	31.17	6	31.05	31.05	10	8,239	0.12%
2020/08/04	2	30.70	15	30.15	30.35	-13	8,116	-0.16%
2020/07/29	27	29.25	11	29.50	29.50	16	8,105	0.20%
2020/07/28	1	29.45	0	0.00	28.95	1	8,104	0.01%
2020/07/24	2	31.30	0	0.00	30.75	2	7,968	0.03%
2020/07/22	0	0.00	30	31.30	31.25	-30	7,899	-0.38%
2020/07/21	1	31.45	0	0.00	31.20	1	7,864	0.01%
2020/07/17	1	30.85	2	30.55	31.00	-1	7,761	-0.01%
2020/07/15	0	0.00	2	30.70	30.70	-2	7,708	-0.03%
2020/07/14	1	30.90	0	0.00	31.00	1	7,806	0.01%
2020/07/10	4	32.19	19	32.01	31.30	-15	7,843	-0.19%
2020/07/09	14	33.63	15	33.00	32.90	-1	7,741	-0.01%
2020/07/08	2	33.45	1	33.35	33.45	1	7,696	0.01%
2020/07/07	35	33.43	5	33.25	32.95	30	7,652	0.39%
2020/07/03	1	33.15	41	32.60	32.40	-40	7,551	-0.53%
2020/07/02	11	32.63	1	32.35	32.50	10	7,536	0.13%
2020/07/01	7	33.21	2	32.95	32.35	5	7,466	0.07%
2020/06/30	0	0.00	1	31.00	33.15	-1	7,086	-0.01%
2020/06/29	2	30.30	2	30.15	30.15	0	6,816	0.00%
2020/06/24	0	0.00	5	30.80	30.50	-5	6,829	-0.07%
2020/06/22	46	30.56	0	0.00	30.50	46	6,869	0.67%
2020/06/19	0	0.00	41	30.71	30.30	-41	6,947	-0.59%
2020/06/18	2	30.80	0	0.00	30.80	2	6,746	0.03%
2020/06/17	0	0.00	5	30.76	30.75	-5	6,739	-0.07%
2020/06/16	40	30.10	4	30.20	30.00	36	6,809	0.53%
2020/06/15	0	0.00	2	29.90	29.70	-2	7,172	-0.03%
2020/06/12	2	28.83	0	0.00	29.15	2	7,177	0.03%
2020/06/10	4	30.01	1	30.25	30.05	3	7,285	0.04%
2020/06/09	7	30.16	6	30.45	30.15	1	7,462	0.01%
2020/06/08	1	30.70	1	30.60	30.45	0	7,598	0.00%
2020/05/29	0	0.00	6	30.18	30.50	-6	7,867	-0.08%
2020/05/28	0	0.00	5	29.79	29.60	-5	8,077	-0.06%
2020/05/27	4	30.71	8	30.77	30.70	-4	8,086	-0.05%
2020/05/26	0	0.00	9	30.08	30.00	-9	8,123	-0.11%
2020/05/25	10	29.45	20	29.36	29.50	-10	8,136	-0.12%
2020/05/22	2	28.53	0	0.00	28.10	2	8,028	0.02%
2020/05/21	2	28.75	4	29.00	28.80	-2	8,024	-0.02%
2020/05/20	3	28.73	4	29.03	28.70	-1	8,128	-0.01%
2020/05/19	3	28.42	0	0.00	28.65	3	8,101	0.04%
2020/05/18	1	28.00	0	0.00	27.95	1	8,078	0.01%
2020/05/15	14	28.44	0	0.00	28.30	14	8,076	0.17%
2020/05/14	8	28.71	0	0.00	28.20	8	8,040	0.10%
2020/05/13	0	0.00	1	29.30	29.15	-1	7,992	-0.01%
2020/05/08	4	28.90	2	29.20	28.90	2	7,937	0.03%
2020/05/07	15	28.79	0	0.00	29.10	15	7,925	0.19%
2020/05/06	1	29.60	0	0.00	29.70	1	7,842	0.01%
2020/05/05	0	0.00	2	29.65	29.40	-2	7,803	-0.03%
2020/05/04	0	0.00	4	29.40	29.25	-4	7,814	-0.05%
2020/04/30	0	0.00	2	30.05	30.00	-2	7,805	-0.03%
2020/04/28	3	30.20	16	29.98	29.95	-13	7,869	-0.17%
2020/04/27	4	29.63	6	30.07	30.00	-2	7,955	-0.03%
2020/04/23	2	28.85	0	0.00	28.80	2	7,896	0.03%
2020/04/21	5	29.16	0	0.00	28.80	5	7,852	0.06%
2020/04/17	8	30.49	0	0.00	30.05	8	7,769	0.10%
2020/04/15	0	0.00	2	31.30	31.20	-2	7,598	-0.03%
2020/04/13	0	0.00	2	30.70	30.60	-2	7,578	-0.03%
2020/04/10	0	0.00	5	29.82	30.40	-5	7,528	-0.07%
2020/04/09	2	29.70	0	0.00	29.70	2	7,544	0.03%
2020/04/08	5	30.15	1	29.45	30.35	4	7,478	0.05%
2020/04/07	0	0.00	1	29.15	29.25	-1	7,348	-0.01%
2020/04/06	0	0.00	6	29.25	29.35	-6	7,284	-0.08%
2020/04/01	0	0.00	5	28.75	28.90	-5	7,353	-0.07%
2020/03/31	7	28.94	5	28.47	28.40	2	7,422	0.03%
2020/03/27	6	28.58	0	0.00	27.95	6	7,509	0.08%
2020/03/26	3	28.80	12	28.78	28.85	-9	7,909	-0.11%
2020/03/25	6	28.77	6	29.22	28.90	0	8,151	0.00%
2020/03/24	50	28.48	47	28.66	28.40	3	8,194	0.04%
2020/03/23	12	27.33	15	28.17	27.70	-3	8,536	-0.04%
2020/03/20	9	30.27	10	29.66	29.45	-1	8,940	-0.01%
2020/03/19	10	27.83	27	27.14	28.40	-17	9,253	-0.18%
2020/03/18	5	28.15	1	27.60	26.95	4	8,872	0.05%
2020/03/17	1	26.45	0	0.00	26.95	1	9,000	0.01%
2020/03/16	2	28.10	4	27.45	27.00	-2	8,874	-0.02%
2020/03/13	7	29.00	0	0.00	29.75	7	8,709	0.08%
2020/03/12	13	32.27	5	32.75	32.10	8	8,506	0.09%
2020/03/11	0	0.00	8	35.74	34.85	-8	8,348	-0.10%
2020/03/10	9	35.14	0	0.00	35.80	9	8,328	0.11%
2020/03/09	6	36.22	0	0.00	35.60	6	8,248	0.07%
2020/03/06	0	0.00	1	37.30	37.55	-1	8,123	-0.01%
2020/03/05	2	37.00	5	38.05	36.90	-3	8,060	-0.04%
2020/03/03	0	0.00	8	37.65	37.45	-8	7,867	-0.10%
2020/03/02	0	0.00	1	36.40	36.40	-1	7,673	-0.01%
2020/02/27	1	35.60	2	35.20	35.00	-1	7,547	-0.01%
2020/02/26	0	0.00	1	36.70	36.50	-1	7,373	-0.01%
2020/02/24	1	35.05	0	0.00	34.90	1	7,183	0.01%
2020/02/21	3	35.45	5	35.92	35.45	-2	7,171	-0.03%
2020/02/20	0	0.00	1	35.30	35.30	-1	7,060	-0.01%
2020/02/19	3	34.70	4	34.83	34.70	-1	7,049	-0.01%
2020/02/17	0	0.00	10	34.25	34.60	-10	7,086	-0.14%
2020/02/13	0	0.00	2	34.65	34.15	-2	7,087	-0.03%
2020/02/10	0	0.00	2	33.30	33.05	-2	7,237	-0.03%
2020/02/07	0	0.00	2	33.45	33.35	-2	7,243	-0.03%
2020/02/06	2	34.05	0	0.00	34.20	2	7,237	0.03%
2020/02/05	3	33.70	3	34.12	33.60	0	7,244	0.00%
2020/02/04	3	33.30	4	33.30	33.50	-1	7,220	-0.01%
2020/02/03	3	32.37	1	32.30	33.00	2	7,249	0.03%
2020/01/31	1	34.45	0	0.00	34.25	1	7,189	0.01%
2020/01/30	1	34.50	2	35.05	34.20	-1	7,193	-0.01%
2020/01/15	0	0.00	5	37.80	37.35	-5	7,445	-0.07%
2020/01/14	0	0.00	1	37.40	37.80	-1	7,433	-0.01%
2020/01/13	0	0.00	1	37.15	37.50	-1	7,430	-0.01%
2020/01/10	4	36.55	0	0.00	36.65	4	7,450	0.05%
2020/01/08	3	36.37	2	36.70	36.15	1	7,466	0.01%
2020/01/07	5	37.52	0	0.00	37.00	5	7,476	0.07%
2020/01/02	1	38.40	0	0.00	38.35	1	7,550	0.01%
2019/12/31	1	38.45	6	38.43	38.45	-5	7,597	-0.07%
2019/12/30	30	38.43	7	38.61	38.35	23	7,685	0.30%
2019/12/27	1	38.80	8	39.08	38.50	-7	7,650	-0.09%
2019/12/26	10	38.38	2	38.68	38.40	8	7,510	0.11%
2019/12/25	2	39.08	1	38.85	38.90	1	7,446	0.01%
2019/12/23	8	40.19	6	40.00	39.20	2	7,343	0.03%
2019/12/20	4	38.94	11	39.03	39.00	-7	6,899	-0.10%
2019/12/19	5	37.90	3	38.42	38.50	2	6,622	0.03%
2019/12/18	14	38.26	14	38.82	38.10	0	6,490	0.00%
2019/12/17	1	38.20	5	39.00	38.00	-4	6,134	-0.07%
2019/12/16	3	38.55	26	38.03	39.10	-23	5,802	-0.40%
2019/12/13	10	35.66	0	0.00	35.55	10	5,577	0.18%
2019/12/12	14	36.82	33	36.96	36.40	-19	5,540	-0.34%
2019/12/11	1	35.80	6	35.78	35.70	-5	5,287	-0.09%
2019/12/06	1	35.75	0	0.00	35.50	1	5,434	0.02%
2019/11/28	5	35.40	1	35.80	35.35	4	5,538	0.07%
2019/11/27	5	35.95	1	35.95	35.90	4	5,556	0.07%
2019/11/26	0	0.00	1	35.25	35.20	-1	5,461	-0.02%
2019/11/25	1	35.10	0	0.00	35.00	1	5,473	0.02%
2019/11/13	0	0.00	2	35.05	34.95	-2	5,520	-0.04%
2019/11/12	0	0.00	1	35.00	35.05	-1	5,576	-0.02%
2019/11/11	3	34.93	0	0.00	34.65	3	5,626	0.05%
2019/11/08	5	35.75	3	36.00	35.75	2	5,640	0.04%
2019/11/07	6	35.70	3	35.90	36.10	3	5,692	0.05%
2019/11/06	3	36.90	3	37.50	36.90	0	5,686	0.00%
2019/11/05	3	37.70	5	37.80	37.50	-2	5,984	-0.03%
2019/11/04	1	37.50	0	0.00	37.30	1	6,019	0.02%
2019/11/01	2	37.00	1	37.30	37.30	1	6,039	0.02%
2019/10/31	8	36.99	0	0.00	36.80	8	6,132	0.13%
2019/10/30	5	37.65	0	0.00	37.50	5	6,142	0.08%
2019/10/29	2	37.40	0	0.00	37.50	2	6,135	0.03%
2019/10/28	8	38.06	0	0.00	37.90	8	6,209	0.13%
2019/10/25	2	38.85	0	0.00	38.75	2	6,201	0.03%
2019/10/24	3	39.25	12	39.03	39.25	-9	6,162	-0.15%
2019/10/23	0	0.00	11	38.59	38.50	-11	6,182	-0.18%
2019/10/22	1	38.05	0	0.00	38.00	1	6,083	0.02%
2019/10/21	1	38.10	1	37.95	38.10	0	6,093	0.00%
2019/10/15	10	38.10	10	38.75	37.95	0	6,533	0.00%
2019/10/14	0	0.00	15	38.27	38.25	-15	6,572	-0.23%
2019/10/09	3	37.98	4	38.43	37.70	-1	6,532	-0.02%
2019/10/08	0	0.00	5	38.23	38.25	-5	6,479	-0.08%
2019/10/07	1	37.50	2	37.95	37.50	-1	6,469	-0.02%
2019/10/04	6	37.14	3	37.52	36.85	3	6,431	0.05%
2019/10/03	0	0.00	11	36.25	36.45	-11	6,430	-0.17%
2019/10/02	10	36.14	0	0.00	36.05	10	6,775	0.15%
2019/10/01	0	0.00	1	36.50	36.15	-1	6,792	-0.01%
2019/09/27	10	36.22	3	36.25	35.50	7	6,765	0.10%
2019/09/25	7	37.01	0	0.00	36.65	7	6,722	0.10%
2019/09/24	5	37.80	0	0.00	37.60	5	6,712	0.07%
2019/09/23	3	37.90	0	0.00	37.65	3	6,702	0.04%
2019/09/20	1	37.70	2	37.80	37.70	-1	6,702	-0.01%
2019/09/19	4	37.63	2	38.65	37.50	2	6,640	0.03%
2019/09/18	1	38.80	2	38.25	38.55	-1	6,601	-0.02%
2019/09/12	2	37.05	2	37.63	37.05	0	6,354	0.00%
2019/09/11	1	36.40	1	36.65	37.25	0	6,393	0.00%
2019/09/09	1	37.00	6	36.79	36.75	-5	6,308	-0.08%
2019/09/06	5	36.15	1	36.00	36.20	4	6,293	0.06%
2019/09/05	0	0.00	10	35.89	35.50	-10	6,436	-0.16%
2019/09/04	0	0.00	11	35.10	35.25	-11	6,445	-0.17%
2019/09/02	1	34.55	1	34.50	34.90	0	6,591	0.00%
2019/08/30	1	34.80	7	35.14	34.75	-6	6,617	-0.09%
2019/08/28	2	34.65	0	0.00	34.75	2	6,702	0.03%
2019/08/27	6	34.69	2	34.68	34.40	4	6,781	0.06%
2019/08/20	2	34.10	0	0.00	33.75	2	6,914	0.03%
2019/08/15	0	0.00	1	33.10	33.70	-1	7,001	-0.01%
2019/08/14	10	33.25	10	33.65	33.25	0	7,095	0.00%
2019/08/13	0	0.00	2	33.00	32.65	-2	7,071	-0.03%
2019/08/12	0	0.00	1	32.80	33.25	-1	7,124	-0.01%
2019/08/08	1	33.10	0	0.00	32.85	1	7,143	0.01%
2019/08/07	7	33.01	3	33.00	33.00	4	7,184	0.06%
2019/08/02	2.2	36.87	0	0.00	36.80	2.2	7,279	0.03%
2019/08/01	0	0.00	5	38.40	37.95	-5	7,349	-0.07%
2019/07/31	0	0.00	1	38.95	38.85	-1	7,567	-0.01%
2019/07/30	12	38.98	0	0.00	38.75	12	7,993	0.15%
2019/07/29	1	40.60	0	0.00	40.10	1	7,996	0.01%
2019/07/26	1	40.20	1	40.25	40.25	0	8,005	0.00%
2019/07/25	1	40.35	0	0.00	40.25	1	8,165	0.01%
2019/07/18	13	40.36	3	40.62	39.55	10	8,268	0.12%
2019/07/17	5	39.60	6	40.37	40.55	-1	8,135	-0.01%
2019/07/16	1	39.40	1	39.90	39.40	0	8,035	0.00%
2019/07/11	0	0.00	1	39.40	39.20	-1	8,562	-0.01%
2019/07/09	1	38.60	0	0.00	38.65	1	8,828	0.01%
2019/07/08	5	39.60	1	39.70	39.00	4	9,049	0.04%
2019/07/02	0	0.00	2	37.50	37.35	-2	10,901	-0.02%
2019/07/01	0	0.00	2	37.05	36.85	-2	11,031	-0.02%
2019/06/26	0	0.00	3	36.50	36.80	-3	11,707	-0.03%
2019/06/21	2	37.35	2	37.25	37.20	0	12,065	0.00%
2019/06/20	0	0.00	4	37.26	37.10	-4	12,189	-0.03%
2019/06/19	4	36.66	0	0.00	37.05	4	12,635	0.03%
2019/06/17	0	0.00	5	36.75	36.50	-5	13,098	-0.04%
2019/06/14	14	36.95	12	37.14	36.90	2	13,916	0.01%
2019/06/13	5	37.10	11	37.30	36.80	-6	14,624	-0.04%
2019/06/11	1	35.95	2	36.25	36.00	-1	14,900	-0.01%
2019/06/03	3	35.07	0	0.00	35.10	3	15,244	0.02%
2019/05/29	0	0.00	2	35.85	35.70	-2	15,399	-0.01%
2019/05/24	0	0.00	1	36.30	36.15	-1	16,081	-0.01%
2019/05/23	3	35.33	2	35.55	35.65	1	16,183	0.01%
2019/05/22	5	36.51	1	36.20	36.10	4	16,253	0.02%
2019/05/21	2	36.18	18	35.97	36.65	-16	16,356	-0.10%
2019/05/20	3	34.45	9	34.50	34.55	-6	16,304	-0.04%
2019/05/17	8	35.03	0	0.00	34.55	8	16,364	0.05%
2019/05/16	26	36.39	16	35.66	35.50	10	16,401	0.06%
2019/05/15	2	36.90	2	36.73	36.70	0	16,463	0.00%
2019/05/14	3	35.40	6	34.45	35.65	-3	16,506	-0.02%
2019/05/13	8	36.05	0	0.00	35.40	8	16,473	0.05%
2019/05/10	6	37.42	44	37.16	36.45	-38	16,462	-0.23%
2019/05/09	11	38.03	5	37.20	37.20	6	16,372	0.04%
2019/05/08	5	38.27	11	38.06	37.50	-6	16,549	-0.04%
2019/05/07	19	39.37	14	39.30	39.20	5	16,842	0.03%
2019/05/06	10	41.97	5	41.50	41.50	5	16,539	0.03%
2019/05/03	12	42.81	8	42.98	42.90	4	16,507	0.02%
2019/05/02	5	42.50	5	42.98	43.05	0	16,608	0.00%
2019/04/30	0	0.00	2	41.00	41.80	-2	16,598	-0.01%
2019/04/29	6	40.95	2	41.43	41.20	4	16,873	0.02%
2019/04/26	3	41.30	1	41.50	41.20	2	16,896	0.01%
2019/04/25	1	42.00	8	42.10	42.00	-7	17,209	-0.04%
2019/04/24	1	42.75	0	0.00	42.45	1	17,234	0.01%
2019/04/19	3	42.63	0	0.00	42.70	3	17,712	0.02%
2019/04/18	1	42.70	5	43.60	42.15	-4	17,796	-0.02%
2019/04/17	0	0.00	1	45.10	44.30	-1	17,877	-0.01%
2019/04/16	0	0.00	1	44.25	44.50	-1	17,684	-0.01%
2019/04/15	1	44.00	0	0.00	43.90	1	17,630	0.01%
2019/04/11	3	43.25	1	44.25	43.00	2	17,228	0.01%
2019/04/10	1	44.60	6	44.28	44.25	-5	16,912	-0.03%
2019/04/09	0	0.00	33	41.77	42.00	-33	15,995	-0.21%
2019/04/08	3	41.18	3	41.83	40.90	0	15,740	0.00%
2019/04/03	4	40.43	2	41.00	40.45	2	15,536	0.01%
2019/04/02	2	41.00	0	0.00	40.80	2	15,407	0.01%
2019/03/29	1	40.00	0	0.00	39.95	1	14,931	0.01%
2019/03/28	1	39.70	1	39.85	39.55	0	14,844	0.00%
2019/03/27	31	39.82	2	40.20	39.85	29	14,968	0.19%
2019/03/26	1	39.25	2	39.40	39.20	-1	14,863	-0.01%
2019/03/25	4	38.93	0	0.00	38.85	4	14,975	0.03%
2019/03/21	3	40.13	3	40.33	40.10	0	14,527	0.00%
2019/03/20	2	40.05	9	40.61	40.35	-7	14,483	-0.05%
2019/03/19	28	42.05	5	42.25	39.55	23	14,288	0.16%
2019/03/18	0	0.00	12	39.16	41.15	-12	13,620	-0.09%
2019/03/15	2	37.65	3	37.65	37.45	-1	13,140	-0.01%
2019/03/14	0	0.00	13	36.99	36.80	-13	12,936	-0.10%
2019/03/13	1	36.15	10	36.15	36.20	-9	13,061	-0.07%
2019/03/12	2	36.20	0	0.00	36.00	2	13,193	0.02%
2019/03/11	15	36.52	7	36.69	36.25	8	13,291	0.06%
2019/03/08	3	35.15	3	35.70	36.00	0	13,536	0.00%
2019/03/07	15	36.15	1	35.50	35.60	14	14,841	0.09%
2019/03/05	0	0.00	5	37.65	37.50	-5	15,338	-0.03%
2019/03/04	1	37.55	5	37.20	37.90	-4	15,348	-0.03%
2019/02/27	11.5	36.89	2	37.25	36.80	9.5	15,395	0.06%
2019/02/26	5	37.56	4	38.16	37.45	1	15,447	0.01%
2019/02/25	1	37.80	10	38.56	38.00	-9	15,655	-0.06%
2019/02/22	11	37.32	0	0.00	37.10	11	15,441	0.07%
2019/02/20	1	37.30	1	37.50	37.00	0	15,698	0.00%
2019/02/19	0	0.00	2	36.55	36.55	-2	15,945	-0.01%
2019/02/15	2	35.68	1	35.35	35.35	1	16,495	0.01%
2019/02/14	0	0.00	20	36.50	36.50	-20	17,457	-0.11%
2019/02/13	18	36.25	20	36.16	36.20	-2	17,620	-0.01%
2019/02/12	7	37.31	4	37.26	37.10	3	17,598	0.02%
2019/02/11	6	36.70	0	0.00	36.80	6	17,833	0.03%
2019/01/30	31	36.81	0	0.00	36.55	31	17,875	0.17%
2019/01/29	3	37.00	2	36.95	37.00	1	17,804	0.01%
2019/01/28	2	36.55	44	37.15	37.95	-42	17,508	-0.24%
2019/01/25	1	34.70	5	35.01	34.80	-4	17,053	-0.02%
2019/01/24	4	34.46	1	34.70	34.45	3	17,031	0.02%
2019/01/23	0	0.00	3	34.70	34.50	-3	17,032	-0.02%
2019/01/22	22	34.33	0	0.00	34.00	22	16,931	0.13%
2019/01/21	0	0.00	15	34.33	34.10	-15	16,789	-0.09%
2019/01/18	1	33.10	4	33.05	32.95	-3	16,517	-0.02%
2019/01/17	31	32.72	1	32.85	32.85	30	16,516	0.18%
2019/01/15	6	33.81	1	33.75	33.80	5	16,294	0.03%
2019/01/14	7	34.14	7	34.57	33.60	0	16,235	0.00%
2019/01/11	6	34.11	6	34.50	33.60	0	15,993	0.00%
2019/01/10	14	35.00	0	0.00	34.60	14	15,728	0.09%
2019/01/09	13	36.07	1	36.10	35.35	12	15,538	0.08%
2019/01/08	0	0.00	1	37.30	37.00	-1	15,237	-0.01%
2019/01/04	3	35.25	3	35.80	36.50	0	15,269	0.00%
2019/01/02	2	36.10	6	35.58	36.10	-4	15,459	-0.03%
2018/12/28	5	35.15	2	35.18	35.35	3	15,655	0.02%
2018/12/27	0	0.00	5	36.90	36.50	-5	15,552	-0.03%
2018/12/26	6	36.50	1	36.85	36.20	5	15,523	0.03%
2018/12/25	2	35.90	1	36.05	36.05	1	15,419	0.01%
2018/12/24	0	0.00	2	36.00	36.60	-2	15,423	-0.01%
2018/12/22	1	36.05	0	0.00	36.00	1	15,442	0.01%
2018/12/20	18	37.04	11	35.83	35.90	7	15,428	0.05%
2018/12/19	10	38.20	12	38.64	38.15	-2	15,382	-0.01%
2018/12/18	5	38.74	2	38.73	38.80	3	15,267	0.02%
2018/12/14	10	38.93	6	39.16	38.65	4	14,964	0.03%
2018/12/13	2	38.70	1	39.00	38.90	1	14,878	0.01%
2018/12/12	1	39.55	0	0.00	39.45	1	14,731	0.01%
2018/12/11	9	39.85	0	0.00	39.15	9	14,594	0.06%
2018/12/10	4	40.28	8	40.26	39.50	-4	14,454	-0.03%
2018/12/07	6	43.50	1	43.40	42.80	5	14,188	0.04%
2018/12/06	1	43.50	10	42.70	42.55	-9	14,100	-0.06%
2018/12/05	2	45.80	2	46.45	46.45	0	13,891	0.00%
2018/12/04	5	46.66	0	0.00	46.35	5	13,879	0.04%
2018/12/03	16	46.80	8	46.78	47.25	8	13,881	0.06%
2018/11/30	29	47.34	48	47.96	45.55	-19	13,493	-0.14%
2018/11/29	29	47.23	3	48.00	47.00	26	12,082	0.22%
2018/11/28	2	43.40	9	44.26	45.30	-7	11,511	-0.06%
2018/11/27	4	42.23	4	42.10	43.15	0	11,258	0.00%
2018/11/26	9	41.73	7	42.36	41.40	2	11,163	0.02%
2018/11/23	4	42.60	4	42.75	41.90	0	10,973	0.00%
2018/11/22	1	43.30	7	43.06	42.60	-6	10,822	-0.06%
2018/11/21	0	0.00	1	43.10	43.00	-1	10,409	-0.01%
2018/11/20	3	42.07	2	42.70	42.80	1	10,156	0.01%
2018/11/16	1	42.95	3	43.28	43.00	-2	9,654	-0.02%
2018/11/15	1	43.00	0	0.00	42.90	1	9,436	0.01%
2018/11/14	3	44.07	2	43.50	43.00	1	9,140	0.01%
2018/11/13	50	43.61	62	44.07	44.55	-12	8,732	-0.14%
2018/11/12	10	42.00	1	41.00	42.35	9	7,639	0.12%
2018/11/09	9	39.30	10	39.58	38.50	-1	7,419	-0.01%
2018/11/08	0	0.00	2	39.50	39.10	-2	7,418	-0.03%
2018/11/07	0	0.00	5	35.92	37.15	-5	7,128	-0.07%
2018/11/06	1	34.45	6	33.99	33.80	-5	7,101	-0.07%
2018/11/05	2	34.78	0	0.00	34.85	2	7,288	0.03%
2018/11/02	5	35.00	1	35.20	35.70	4	7,240	0.06%
2018/11/01	0	0.00	1	35.00	34.90	-1	7,135	-0.01%
2018/10/31	2	33.00	4	33.33	33.60	-2	7,146	-0.03%
2018/10/29	0	0.00	1	31.75	31.70	-1	6,981	-0.01%
2018/10/25	1	32.05	0	0.00	31.70	1	6,878	0.01%
2018/10/24	0	0.00	2	35.00	33.40	-2	6,787	-0.03%
2018/10/23	1	32.80	0	0.00	33.00	1	6,567	0.02%
2018/10/22	0	0.00	4	33.19	33.80	-4	6,553	-0.06%
2018/10/19	2	31.65	5	32.00	32.20	-3	6,460	-0.05%
2018/10/18	0	0.00	2	31.63	31.65	-2	6,359	-0.03%
2018/10/16	1	31.95	1	32.00	31.85	0	6,232	0.00%
2018/10/15	0	0.00	1	32.25	32.10	-1	6,185	-0.02%
2018/10/12	1	31.00	1	31.00	31.10	0	6,113	0.00%
2018/10/11	12	30.42	5	30.40	30.40	7	6,168	0.11%
2018/10/09	10	34.11	5	34.43	33.75	5	5,982	0.08%
2018/10/08	2	35.30	2	35.35	35.50	0	5,802	0.00%
2018/10/03	1	39.20	0	0.00	38.90	1	5,353	0.02%
2018/10/02	1	39.50	0	0.00	39.50	1	5,297	0.02%
2018/09/28	2	41.35	0.1	40.95	40.60	1.9	5,253	0.04%
2018/09/27	2	42.10	0	0.00	42.20	2	5,235	0.04%
2018/09/26	8	43.12	5	43.20	43.05	3	5,288	0.06%
2018/09/25	1	40.45	0	0.00	40.35	1	5,267	0.02%
2018/09/21	1	40.00	14	40.59	39.90	-13	5,244	-0.25%
2018/09/19	3	39.45	1	40.00	40.05	2	5,207	0.04%
2018/09/17	12	39.46	0	0.00	39.30	12	5,159	0.23%
2018/09/14	0	0.00	3	40.03	40.10	-3	5,128	-0.06%
2018/09/12	1	38.50	2	38.73	39.30	-1	5,099	-0.02%
2018/09/11	0	0.00	1	38.55	38.80	-1	5,147	-0.02%
2018/09/10	3	38.40	0	0.00	37.20	3	5,086	0.06%
2018/09/07	7	40.87	1	40.10	39.90	6	5,012	0.12%
2018/09/06	1	43.30	0	0.00	42.70	1	4,873	0.02%
2018/09/03	2	43.80	0	0.00	43.45	2	4,930	0.04%
2018/08/31	0	0.00	1.6	44.66	44.60	-1.6	4,955	-0.03%
2018/08/30	1	44.50	0	0.00	44.10	1	4,956	0.02%
2018/08/29	3	44.45	0	0.00	44.65	3	5,025	0.06%
2018/08/27	1	44.00	0.7	44.20	44.10	0.3	5,144	0.01%
2018/08/23	3	43.75	4	43.68	44.15	-1	5,221	-0.02%
2018/08/22	0	0.00	5	44.83	44.35	-5	5,244	-0.10%
2018/08/20	1	41.95	0	0.00	42.10	1	5,034	0.02%
2018/08/17	2	43.85	0	0.00	43.20	2	5,033	0.04%
2018/08/16	5	43.25	4	43.00	43.55	1	5,097	0.02%
2018/08/15	4	43.50	38	44.00	42.85	-34	5,021	-0.68%
2018/08/14	10	45.45	0	0.00	46.15	10	4,878	0.21%
2018/08/13	1	46.90	0	0.00	47.05	1	4,842	0.02%
2018/08/10	9	48.51	2	47.55	47.05	7	4,764	0.15%
2018/08/09	1	51.90	0	0.00	51.60	1	4,683	0.02%
2018/08/08	0	0.00	40	52.10	52.60	-40	4,743	-0.84%
2018/08/07	2	52.15	1	51.80	52.40	1	4,823	0.02%
2018/08/02	0	0.00	1	54.60	54.00	-1	4,757	-0.02%
2018/07/30	1	54.10	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	16	54.21	54.80	-16	5,066	-0.32%
2018/07/26	6	53.55	0	0.00	53.20	6	5,053	0.12%
2018/07/25	3	53.50	1	53.40	53.40	2	5,193	0.04%
2018/07/24	1	53.30	0	0.00	53.30	1	5,409	0.02%
2018/07/18	0	0.00	1	54.50	55.00	-1	5,598	-0.02%
2018/07/17	1	53.00	0	0.00	52.50	1	5,448	0.02%
2018/07/13	6	51.70	1	52.50	52.80	5	5,476	0.09%
2018/07/11	0	0.00	1	51.70	51.10	-1	5,609	-0.02%
2018/07/03	12	54.84	15.1	53.93	52.80	-3.1	5,779	-0.05%
2018/07/02	0	0.00	2	57.05	56.60	-2	5,676	-0.04%
2018/06/29	0	0.00	7	56.74	56.90	-7	5,851	-0.12%
2018/06/28	7	56.34	0	0.00	55.80	7	6,004	0.12%
2018/06/27	0	0.00	5	57.24	56.90	-5	6,064	-0.08%
2018/06/22	1	56.50	0	0.00	56.70	1	6,855	0.01%
2018/06/21	1	56.50	0	0.00	56.50	1	6,885	0.01%
2018/06/20	2	57.65	0	0.00	56.90	2	6,973	0.03%
2018/06/19	1	59.00	0	0.00	59.00	1	7,225	0.01%
2018/06/14	0	0.00	2	60.40	59.50	-2	7,359	-0.03%
2018/06/11	1	59.60	2	59.80	59.60	-1	7,387	-0.01%
2018/06/07	1	60.30	0	0.00	59.70	1	7,417	0.01%
2018/06/06	0	0.00	3	60.80	60.60	-3	7,372	-0.04%
2018/06/05	3	60.20	7	59.57	59.90	-4	7,306	-0.05%
2018/06/01	5	58.50	0	0.00	58.50	5	7,200	0.07%
2018/05/31	0	0.00	2	58.40	58.60	-2	7,188	-0.03%
2018/05/30	0	0.00	5	58.00	58.50	-5	7,156	-0.07%
2018/05/25	5	58.70	0	0.00	58.20	5	7,156	0.07%
2018/05/24	0	0.00	1	58.80	59.10	-1	7,129	-0.01%
2018/05/23	1	57.10	0	0.00	57.20	1	7,063	0.01%
2018/05/17	2	60.25	1	62.00	59.50	1	7,133	0.01%
2018/05/15	13	58.80	43	58.24	57.80	-30	7,014	-0.43%
2018/05/14	1	57.00	3	57.20	56.80	-2	7,104	-0.03%
2018/05/11	0	0.00	10	56.70	56.40	-10	7,124	-0.14%
2018/05/10	21	56.95	0	0.00	56.50	21	7,105	0.30%
2018/05/09	2	56.80	0	0.00	56.40	2	7,127	0.03%
2018/05/08	5	57.92	6	59.13	57.50	-1	7,379	-0.01%
2018/05/07	5	57.38	3	56.80	56.70	2	7,288	0.03%
2018/05/04	2	58.70	7	59.67	58.50	-5	7,268	-0.07%
2018/05/03	6	58.42	0	0.00	58.10	6	7,256	0.08%
2018/05/02	10	59.34	14	58.60	58.40	-4	7,308	-0.05%
2018/04/30	1.5	60.50	7	58.80	60.50	-5.5	7,271	-0.08%
2018/04/27	6	56.43	0	0.00	55.00	6	7,150	0.08%
2018/04/26	1	59.00	0	0.00	57.40	1	7,033	0.01%
2018/04/25	2	60.30	29	60.34	60.70	-27	6,981	-0.39%
2018/04/24	5	60.86	0	0.00	60.00	5	7,009	0.07%
2018/04/20	12	61.65	5	61.40	62.50	7	7,074	0.10%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	17	61.63	0	0.00	61.80	17	7,038	0.24%
2018/04/17	0	0.00	1	63.80	61.80	-1	7,018	-0.01%
2018/04/16	0	63.00	0	0.00	62.10	0	6,974	0.00%
2018/04/13	2	63.35	0	0.00	63.00	2	6,967	0.03%
2018/04/12	2	64.05	1	63.80	63.60	1	7,059	0.01%
2018/04/11	4	64.48	0	0.00	63.70	4	7,116	0.06%
2018/04/10	3	64.83	0	0.00	64.50	3	7,222	0.04%
2018/04/09	4	66.65	0	0.00	66.50	4	7,178	0.06%
2018/04/03	0	0.00	1	67.30	67.60	-1	7,098	-0.01%
2018/04/02	4	67.55	1	69.60	67.30	3	7,089	0.04%
2018/03/31	0	0.00	8	68.26	68.10	-8	6,997	-0.11%
2018/03/29	1	66.30	8	66.66	66.30	-7	6,865	-0.10%
2018/03/28	6	66.10	3	67.57	66.20	3	6,917	0.04%
2018/03/27	4	66.08	9	66.92	67.00	-5	7,085	-0.07%
2018/03/26	1	63.00	0	0.00	63.00	1	6,669	0.01%
2018/03/23	6	64.23	6	64.15	63.90	0	6,718	0.00%
2018/03/22	33	67.82	18	69.22	66.00	15	6,790	0.22%
2018/03/21	55	62.96	58	64.37	67.60	-3	6,851	-0.04%
2018/03/20	3	62.10	2	62.20	62.00	1	6,794	0.01%
2018/03/16	1	61.90	1	62.80	62.30	0	6,897	0.00%
2018/03/15	2	61.90	0	0.00	61.80	2	6,835	0.03%
2018/03/14	1	62.50	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	5	63.10	63.00	-5	6,827	-0.07%
2018/03/12	0	0.00	1	61.70	62.00	-1	6,802	-0.01%
2018/03/07	1	60.10	14	59.75	60.50	-13	6,847	-0.19%
2018/03/06	2	60.75	1	60.60	60.50	1	6,860	0.01%
2018/03/05	1	60.50	0	0.00	60.50	1	6,887	0.01%
2018/03/02	1	61.00	1	61.10	61.00	0	6,868	0.00%
2018/02/27	7	61.67	2	62.65	61.00	5	6,895	0.07%
2018/02/23	2	63.20	0	0.00	62.50	2	7,025	0.03%
2018/02/21	0	0.00	1	62.60	63.00	-1	7,023	-0.01%
2018/02/12	22	60.27	21	60.16	59.90	1	6,981	0.01%
2018/02/09	2	58.40	1	59.50	60.00	1	7,002	0.01%
2018/02/08	1	62.30	1	62.50	62.10	0	6,923	0.00%
2018/02/07	2	63.55	2	63.85	63.50	0	6,972	0.00%
2018/02/06	7	62.67	0	0.00	62.30	7	6,922	0.10%
2018/02/02	1	70.60	2	70.75	70.60	-1	6,869	-0.01%
2018/01/31	2	72.75	1	74.00	71.00	1	6,891	0.01%
2018/01/30	0	0.00	22	70.95	71.40	-22	6,613	-0.33%
2018/01/29	0	0.00	2	70.70	70.20	-2	6,547	-0.03%
2018/01/26	1	69.10	0	0.00	69.30	1	6,519	0.02%
2018/01/25	2	69.35	0	0.00	68.60	2	6,529	0.03%
2018/01/24	5	69.70	5	69.20	69.20	0	6,512	0.00%
2018/01/23	3	70.50	2	70.30	69.50	1	6,482	0.02%
2018/01/19	2	71.45	0	0.00	71.10	2	6,489	0.03%
2018/01/18	1	72.50	4	72.78	72.00	-3	6,477	-0.05%
2018/01/17	0	0.00	5	73.18	73.00	-5	6,488	-0.08%
2018/01/16	0	0.00	3	72.70	72.60	-3	6,478	-0.05%
2018/01/12	3	71.10	0	0.00	71.30	3	6,496	0.05%
2018/01/11	0	0.00	1	70.80	70.20	-1	6,582	-0.02%
2018/01/10	11	71.55	10	71.25	70.80	1	6,671	0.01%
2018/01/09	0	0.00	6	72.42	72.30	-6	6,799	-0.09%
2018/01/08	36	73.05	10	73.00	72.00	26	6,845	0.38%
2018/01/05	5	75.60	5	75.40	75.20	0	6,877	0.00%
2018/01/04	5	75.40	23	76.44	75.60	-18	6,877	-0.26%
2018/01/03	1	74.60	0	0.00	74.20	1	6,916	0.01%
2018/01/02	1	73.90	1	73.90	73.90	0	6,985	0.00%