宏達電 (2498)-元大-北三重券商分點個股進出

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
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949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-北三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北三重券商分點個股進出
元大-北三重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
2024/05/31	2	44.10	1	44.40	43.60	1	4,148	0.02%
2024/05/30	0.2	43.65	3	43.12	43.15	-2.8	4,029	-0.07%
2024/05/29	0	0.00	1	43.40	43.30	-1	4,067	-0.02%
2024/05/24	1	41.90	6	42.03	42.05	-5	4,234	-0.12%
2024/05/22	3	43.80	1	43.75	43.50	2	4,278	0.05%
2024/05/21	1	42.70	1	43.25	42.70	0	4,302	0.00%
2024/05/16	3	42.80	1	43.00	43.25	2	4,424	0.05%
2024/05/15	0	0.00	4	42.85	42.60	-4	4,435	-0.09%
2024/05/13	1	42.25	1	42.25	42.00	0	4,541	0.00%
2024/05/10	2	40.55	0	0.00	41.60	2	4,543	0.04%
2024/05/09	1	41.60	0	0.00	41.60	1	4,525	0.02%
2024/05/07	0	41.85	4	41.55	42.00	-4	4,588	-0.09%
2024/05/06	3	42.98	2	42.75	42.80	1	4,583	0.02%
2024/05/03	1	42.90	0	0.00	42.85	1	4,605	0.02%
2024/04/26	1	42.29	0	0.00	42.05	1	4,783	0.02%
2024/04/25	1	41.60	0	0.00	41.70	1	4,837	0.02%
2024/04/23	0	0.00	1	41.70	42.15	-1	4,994	-0.02%
2024/04/19	5	41.60	4	41.65	41.45	1	5,086	0.02%
2024/04/18	1	42.15	3	43.07	43.25	-2	5,124	-0.04%
2024/04/17	2	42.95	1	43.25	42.80	1	5,293	0.02%
2024/04/16	5	43.68	2	43.20	42.90	3	5,669	0.05%
2024/04/15	1	45.36	0	0.00	45.15	1	6,724	0.02%
2024/04/03	1	46.80	0	0.00	47.20	1	7,548	0.01%
2024/04/01	0	0.00	1	48.25	48.25	-1	7,772	-0.01%
2024/03/26	4	47.68	4	47.93	47.85	0	8,590	0.00%
2024/03/25	16	49.22	15	48.36	48.00	1	8,579	0.01%
2024/03/22	3	47.05	0	0.00	47.45	3	8,472	0.04%
2024/03/20	1	46.20	0	0.00	46.00	1	8,743	0.01%
2024/03/19	0	0.00	5	45.59	45.65	-5	9,139	-0.05%
2024/03/15	0	0.00	1	45.50	45.15	-1	9,180	-0.01%
2024/03/14	0	0.00	10	46.20	45.50	-10	9,179	-0.11%
2024/03/08	9	46.37	7	45.65	45.90	2	9,224	0.02%
2024/03/07	3	47.08	5	47.67	47.00	-2	9,146	-0.02%
2024/03/06	11	47.37	2	47.08	47.10	9	9,092	0.10%
2024/03/05	1	49.00	0	0.00	48.90	1	8,969	0.01%
2024/03/04	1	49.20	0	50.00	49.20	1	8,958	0.01%
2024/03/01	1	48.90	0	0.00	48.95	1	8,982	0.01%
2024/02/29	1	48.80	3	48.75	48.75	-2	8,985	-0.02%
2024/02/27	9.1	50.23	12	49.12	48.60	-2.9	9,009	-0.03%
2024/02/26	1	48.50	3	48.63	49.00	-2	8,870	-0.02%
2024/02/23	0	0.00	2	49.05	48.50	-2	8,971	-0.02%
2024/02/20	1	50.10	1	49.25	49.20	0	9,182	0.00%
2024/02/16	0	0.00	1	50.00	50.00	-1	9,254	-0.01%
2024/02/15	0	0.00	1	49.05	49.35	-1	9,323	-0.01%
2024/02/05	4	49.43	2	48.95	49.05	2	9,356	0.02%
2024/02/01	0	50.50	1	50.80	50.70	-1	9,271	-0.01%
2024/01/31	0	0.00	5	49.15	49.10	-5	9,321	-0.05%
2024/01/29	0	0.00	20	50.10	50.50	-20	9,445	-0.21%
2024/01/26	1	49.90	0	0.00	50.00	1	9,673	0.01%
2024/01/24	5	52.20	1.1	51.52	51.40	4	9,681	0.04%
2024/01/22	0	0.00	1	51.40	51.50	-1	9,589	-0.01%
2024/01/19	1	49.95	1	50.20	50.30	0	9,606	0.00%
2024/01/18	1	50.00	0	0.00	50.40	1	9,580	0.01%
2024/01/17	15	49.70	0	0.00	49.15	15	9,534	0.16%
2024/01/16	6	50.23	0	0.00	50.30	6	9,430	0.06%
2024/01/15	2	51.50	2	52.00	51.30	0	9,357	0.00%
2024/01/11	5	52.60	5	53.12	52.10	0	9,297	0.00%
2024/01/10	6	53.02	9	53.16	52.20	-3	9,242	-0.03%
2024/01/09	87	54.75	68	54.41	54.70	19	8,994	0.21%
2024/01/08	9	52.90	19	53.47	52.90	-10	7,866	-0.13%
2024/01/05	0	0.00	1	49.00	48.90	-1	7,192	-0.01%
2023/12/28	0	0.00	10	52.20	51.60	-10	7,246	-0.14%
2023/12/27	9	52.87	9	52.64	52.10	0	7,194	0.00%
2023/12/26	9	51.51	5	51.70	51.50	4	7,015	0.06%
2023/12/25	40	53.19	37	53.20	52.00	3	6,901	0.04%
2023/12/22	10	51.52	14	51.08	51.20	-4	6,432	-0.06%
2023/12/21	1	49.10	0	0.00	49.15	1	6,176	0.02%
2023/12/20	10	49.08	1	49.10	49.55	9	6,172	0.15%
2023/12/18	15	49.81	2	49.28	49.25	13	6,148	0.21%
2023/12/15	10	50.67	1	51.30	50.80	9	6,065	0.15%
2023/12/14	26	51.70	63	51.50	52.00	-37	5,873	-0.63%
2023/12/08	0	0.00	7	48.70	48.85	-7	5,475	-0.13%
2023/12/01	0	0.00	1	49.55	49.45	-1	5,453	-0.02%
2023/11/28	2	49.65	0	0.00	50.00	2	5,348	0.04%
2023/11/24	1	48.90	0	0.00	49.05	1	5,291	0.02%
2023/11/23	3	50.20	4	50.18	50.10	-1	5,249	-0.02%
2023/11/22	4	50.17	3	50.00	50.00	1	5,226	0.02%
2023/11/17	15	49.77	8	49.56	49.45	7	5,037	0.14%
2023/11/16	0	0.00	5	48.10	48.15	-5	4,841	-0.10%
2023/11/15	13	48.21	8.2	47.95	48.00	4.8	4,817	0.10%
2023/11/14	9	47.81	9	47.08	47.20	0	4,728	0.00%
2023/11/13	0	0.00	0.1	46.75	46.75	-0.1	4,668	0.00%
2023/11/09	0.2	46.50	0	0.00	46.30	0.2	4,668	0.00%
2023/11/08	2	47.38	3	47.05	47.40	-1	4,731	-0.02%
2023/11/07	13	46.05	1.2	46.06	46.05	11.8	4,652	0.25%
2023/11/06	13	48.21	10	48.16	48.10	3	4,602	0.07%
2023/11/03	21	47.64	15	47.74	47.40	6	4,549	0.13%
2023/11/02	0	0.00	1	45.90	45.85	-1	4,356	-0.02%
2023/11/01	0	44.10	0	0.00	44.75	0	4,470	0.00%
2023/10/31	1	44.30	0	0.00	44.10	1	4,598	0.02%
2023/10/27	0	0.00	5	47.00	46.00	-5	4,872	-0.10%
2023/10/25	8	46.58	3	46.60	46.60	5	4,945	0.10%
2023/10/24	0	0.00	1	45.70	45.70	-1	5,041	-0.02%
2023/10/20	1	44.80	1	45.55	45.70	0	5,146	0.00%
2023/10/19	3	45.83	1	45.65	45.85	2	5,182	0.04%
2023/10/18	2	46.90	2	46.13	46.60	0	5,274	0.00%
2023/10/17	11	50.41	12	49.16	48.10	-1	5,172	-0.02%
2023/10/16	2	49.60	2	49.50	49.05	0	5,121	0.00%
2023/10/13	20	49.94	20	50.15	50.10	0	5,240	0.00%
2023/10/06	3	50.20	0	0.00	49.65	3	5,673	0.05%
2023/10/05	3	50.20	0.4	49.20	50.30	2.6	6,014	0.04%
2023/10/04	1	47.45	0	0.00	47.45	1	6,175	0.02%
2023/10/02	0	0.00	2	48.90	49.10	-2	6,297	-0.03%
2023/09/28	1	48.60	0	0.00	48.10	1	6,410	0.02%
2023/09/26	1	48.90	0	0.00	48.65	1	6,496	0.02%
2023/09/25	1	49.65	1	49.50	49.45	0	6,506	0.00%
2023/09/22	1	49.25	0	0.00	49.65	1	6,536	0.02%
2023/09/21	1	48.40	1	48.40	48.45	0	6,600	0.00%
2023/09/20	1	49.25	0	0.00	49.20	1	6,605	0.02%
2023/09/18	1	50.60	1	50.60	50.50	0	6,695	0.00%
2023/09/15	2	50.55	0	0.00	50.40	2	6,888	0.03%
2023/09/13	1	49.35	0	0.00	49.50	1	6,999	0.01%
2023/09/12	1	49.61	0	0.00	49.80	1	7,080	0.01%
2023/09/11	1	49.40	1	49.70	49.30	0	7,089	0.00%
2023/09/06	0	0.00	10	52.30	51.80	-10	7,155	-0.14%
2023/09/04	0	0.00	1	52.50	52.70	-1	7,287	-0.01%
2023/09/01	3	52.47	1	52.40	52.10	2	7,380	0.03%
2023/08/31	1	53.10	0	0.00	52.80	1	7,669	0.01%
2023/08/30	0	0.00	6	52.13	52.50	-6	8,030	-0.07%
2023/08/29	0	0.00	20	51.42	51.80	-20	8,139	-0.25%
2023/08/28	13	50.76	0	0.00	50.40	13	8,214	0.16%
2023/08/25	2	51.20	0	0.00	51.10	2	8,264	0.02%
2023/08/23	0	0.00	1	51.30	51.50	-1	8,696	-0.01%
2023/08/21	0	0.00	6	51.22	51.20	-6	8,833	-0.07%
2023/08/16	0	0.00	1	49.80	50.40	-1	8,956	-0.01%
2023/08/14	6	49.38	0	0.00	49.10	6	9,137	0.07%
2023/08/11	0.4	50.50	2	50.15	50.10	-1.6	9,121	-0.02%
2023/08/10	10.1	50.90	2	50.40	50.50	8.1	9,128	0.09%
2023/08/09	0	51.70	0	0.00	51.90	0	9,074	0.00%
2023/08/07	1	50.30	3	50.43	52.30	-2	9,133	-0.02%
2023/08/04	2	51.40	7	51.53	51.10	-5	9,024	-0.06%
2023/08/02	9	53.08	10	54.34	52.50	-1	8,926	-0.01%
2023/08/01	0	55.80	2	55.70	55.60	-2	8,713	-0.02%
2023/07/31	0	0.00	1	56.00	55.80	-1	8,672	-0.01%
2023/07/28	0	0.00	25	56.10	56.00	-25	8,619	-0.29%
2023/07/27	25	56.87	0	0.00	57.20	25	8,602	0.29%
2023/07/26	0	0.00	4	55.60	55.50	-4	8,529	-0.05%
2023/07/25	0	0.00	6	56.20	55.70	-6	8,563	-0.07%
2023/07/21	1	56.00	8	57.00	57.80	-7	8,621	-0.08%
2023/07/19	1	56.80	5	56.00	55.60	-4	8,690	-0.05%
2023/07/18	2	58.60	14	57.28	56.70	-12	8,788	-0.14%
2023/07/17	4	58.45	15	58.10	58.50	-11	8,914	-0.12%
2023/07/14	13	59.00	3	58.50	58.80	10	8,991	0.11%
2023/07/13	6	59.57	28.7	58.83	58.40	-22.7	8,953	-0.25%
2023/07/12	32	59.10	14	58.39	57.70	18	8,770	0.20%
2023/07/11	23	57.32	22.1	57.66	58.00	0.9	8,506	0.01%
2023/07/10	11	55.85	2	55.60	55.30	9	8,312	0.11%
2023/07/07	1.1	56.00	2	56.95	55.90	-1	8,305	-0.01%
2023/07/06	16	57.57	1	57.40	56.80	15	8,385	0.18%
2023/07/05	2	57.30	1	57.20	56.80	1	8,668	0.01%
2023/07/04	6	57.32	1	56.90	57.20	5	9,133	0.05%
2023/07/03	11	57.49	2	57.50	57.10	9	9,220	0.10%
2023/06/30	11	56.92	0	0.00	57.10	11	9,320	0.12%
2023/06/28	12	56.38	0	0.00	56.40	12	9,417	0.13%
2023/06/27	1	57.50	0	0.00	56.40	1	9,657	0.01%
2023/06/26	1	57.40	0	0.00	57.40	1	9,898	0.01%
2023/06/20	1	58.60	0	0.00	58.70	1	9,944	0.01%
2023/06/19	6	59.23	0	0.00	58.90	6	10,023	0.06%
2023/06/16	1	60.00	0	0.00	60.50	1	10,044	0.01%
2023/06/14	0	0.00	2	60.50	60.20	-2	10,260	-0.02%
2023/06/12	1	60.10	8	60.25	60.20	-7	10,964	-0.06%
2023/06/09	6	60.77	5	61.20	60.40	1	11,189	0.01%
2023/06/08	1	60.50	5	60.46	60.40	-4	11,507	-0.03%
2023/06/07	5	61.80	4	61.80	62.00	1	11,855	0.01%
2023/06/06	10	62.13	1	61.50	61.00	9	12,463	0.07%
2023/06/05	13	64.30	7.2	64.41	63.60	5.8	12,483	0.05%
2023/06/02	0	0.00	14	62.88	62.90	-14	12,292	-0.11%
2023/06/01	10	62.22	2	62.40	62.40	8	12,408	0.06%
2023/05/31	0	0.00	8	62.20	61.80	-8	12,681	-0.06%
2023/05/30	4	61.45	9	61.41	61.80	-5	13,018	-0.04%
2023/05/29	14	61.53	13.1	60.57	61.50	0.9	13,433	0.01%
2023/05/26	7	59.13	3	58.60	58.40	4	13,751	0.03%
2023/05/25	10	59.84	21	59.98	59.40	-11	14,297	-0.08%
2023/05/24	10	59.62	4	59.50	59.60	6	14,541	0.04%
2023/05/22	0	0.00	21	60.13	60.30	-21	15,543	-0.14%
2023/05/19	5	59.40	7	58.91	59.00	-2	15,668	-0.01%
2023/05/18	32.2	59.59	12.1	60.11	58.90	20.1	15,860	0.13%
2023/05/17	0	0.00	0.1	58.30	58.40	-0.1	16,248	0.00%
2023/05/16	5.3	57.32	6.3	57.59	57.60	-1	16,400	-0.01%
2023/05/15	5	57.00	6	56.63	56.60	-1	16,607	-0.01%
2023/05/12	8	56.51	8	57.08	57.20	0	17,142	0.00%
2023/05/11	5.6	57.50	7	56.00	56.00	-1.5	17,695	-0.01%
2023/05/10	5	56.66	12	56.98	57.50	-7	18,116	-0.04%
2023/05/09	5	57.14	4	56.80	56.80	1	18,824	0.01%
2023/05/08	7	57.66	14.1	57.69	57.40	-7.1	19,949	-0.04%
2023/05/05	9	56.97	3	57.30	57.30	6	21,816	0.03%
2023/05/04	7	56.86	3	56.80	56.80	4	22,378	0.02%
2023/05/03	9	56.73	6	56.30	56.50	3	22,607	0.01%
2023/05/02	3	56.60	3	57.50	57.50	0	22,964	0.00%
2023/04/28	5	57.60	19	56.77	56.70	-14	23,193	-0.06%
2023/04/27	3	56.00	2	56.60	56.20	1	23,205	0.00%
2023/04/26	0	0.00	6	55.90	56.50	-6	23,243	-0.03%
2023/04/25	6.3	56.80	10	55.88	55.90	-3.7	23,544	-0.02%
2023/04/24	9	58.18	4	58.00	58.00	5	23,797	0.02%
2023/04/21	7	58.57	10	58.62	58.10	-3	23,910	-0.01%
2023/04/20	16.1	60.21	8	59.64	59.60	8.1	23,913	0.03%
2023/04/19	18.2	62.50	23	62.26	61.70	-4.8	23,949	-0.02%
2023/04/18	12	64.76	13	63.66	63.30	-1	24,001	0.00%
2023/04/17	5	64.80	6	64.63	64.60	-1	24,530	0.00%
2023/04/14	9	64.02	12.1	64.30	64.30	-3.1	24,969	-0.01%
2023/04/13	11	64.10	8	63.70	63.70	3	25,245	0.01%
2023/04/12	18	64.88	11	64.68	64.70	7	25,380	0.03%
2023/04/11	24	65.06	23	64.35	64.30	1	25,460	0.00%
2023/04/10	15	64.85	54	65.06	65.20	-39	25,447	-0.15%
2023/04/07	34	64.64	24	64.29	64.10	10	25,252	0.04%
2023/04/06	6	63.03	5	62.90	63.60	1	24,885	0.00%
2023/03/31	4	62.30	4	62.63	62.60	0	24,950	0.00%
2023/03/30	4	61.90	2	62.00	62.00	2	25,029	0.01%
2023/03/29	5	61.84	4	61.53	61.60	1	25,176	0.00%
2023/03/28	6	63.29	3	61.70	61.70	3	25,355	0.01%
2023/03/27	10	64.29	33.5	63.77	63.60	-23.5	25,215	-0.09%
2023/03/24	5	63.60	3	63.00	63.00	2	25,157	0.01%
2023/03/23	2	63.25	6	63.05	63.10	-4	25,160	-0.02%
2023/03/22	3	63.30	1	63.40	63.30	2	25,290	0.01%
2023/03/21	6	63.72	5	62.70	62.70	1	25,422	0.00%
2023/03/20	7	62.51	8	63.01	63.20	-1	25,545	0.00%
2023/03/17	7	62.04	7.1	62.05	62.20	-0.1	25,901	0.00%
2023/03/16	17.1	62.14	19	61.25	61.10	-1.9	26,237	-0.01%
2023/03/15	7	63.29	14	63.49	63.00	-7	26,537	-0.03%
2023/03/14	29	62.28	18	63.05	62.50	11	26,978	0.04%
2023/03/13	16	60.74	7	61.96	62.60	9	27,719	0.03%
2023/03/10	32	62.87	19	62.21	62.60	13	28,235	0.05%
2023/03/09	25	65.18	19	65.02	64.40	6	29,472	0.02%
2023/03/08	10.1	63.84	6	63.43	63.40	4.1	29,774	0.01%
2023/03/07	12.2	65.16	14	65.26	64.90	-1.8	29,637	-0.01%
2023/03/06	18	64.49	11	64.77	64.80	7	29,643	0.02%
2023/03/03	18.2	64.58	29	64.03	63.60	-10.8	29,568	-0.04%
2023/03/02	19.4	65.04	5	66.60	64.80	14.4	29,462	0.05%
2023/03/01	37	66.56	53	66.76	66.10	-16	29,189	-0.05%
2023/02/24	41	66.60	24.2	66.65	65.40	16.8	28,773	0.06%
2023/02/23	50	67.02	50	66.97	66.70	0	28,439	0.00%
2023/02/22	15.1	65.25	19	65.42	64.60	-3.9	28,059	-0.01%
2023/02/21	39	67.11	38	67.55	66.70	1	27,948	0.00%
2023/02/20	17	66.76	23	66.87	66.90	-6	27,536	-0.02%
2023/02/17	6	65.42	7	65.87	65.80	-1	27,439	0.00%
2023/02/16	8	65.13	14	65.39	65.60	-6	27,622	-0.02%
2023/02/15	20.2	64.34	28	64.35	64.50	-7.9	27,729	-0.03%
2023/02/14	7	65.86	13	65.76	65.50	-6	27,359	-0.02%
2023/02/13	8	65.94	13	65.45	65.20	-5	27,496	-0.02%
2023/02/10	33	66.65	18	65.94	65.50	15	27,637	0.05%
2023/02/09	22	66.94	22.1	67.48	67.70	-0.1	27,428	0.00%
2023/02/08	39	66.28	16	66.57	66.30	23	27,527	0.08%
2023/02/07	36	66.64	15	66.43	66.10	21	27,519	0.08%
2023/02/06	39.1	66.79	50.3	67.20	68.70	-11.2	27,040	-0.04%
2023/02/03	109.2	67.60	87	66.91	65.10	22.2	26,040	0.09%	大買/
2023/02/02	16	65.83	44.2	66.30	66.90	-28.2	24,490	-0.11%
2023/02/01	12	60.73	8.3	60.91	60.90	3.7	24,173	0.02%
2023/01/31	36	60.61	36.2	60.50	60.80	-0.2	24,234	0.00%
2023/01/30	14	58.91	17	58.82	59.50	-3	24,065	-0.01%
2023/01/17	15	57.19	6	57.23	57.20	9	24,033	0.04%
2023/01/16	15	57.39	16	57.27	57.20	-1	24,166	0.00%
2023/01/13	33.2	58.94	21	57.76	57.30	12.2	24,282	0.05%
2023/01/12	27	59.80	13	59.93	59.50	14	24,235	0.06%
2023/01/11	2	59.40	8	59.35	59.00	-6	24,121	-0.02%
2023/01/10	7	58.99	13	59.05	58.80	-6	24,312	-0.02%
2023/01/09	7	58.93	23.1	59.22	58.70	-16.1	24,559	-0.07%
2023/01/06	9	58.91	24	59.16	58.50	-15	24,854	-0.06%
2023/01/05	40	59.77	34	59.54	58.70	6	25,296	0.02%
2023/01/04	17.1	58.89	20	58.97	58.80	-3	25,241	-0.01%
2023/01/03	23	57.84	13	57.58	58.10	10	25,223	0.04%
2022/12/30	7	56.39	11	56.25	55.70	-4	25,198	-0.02%
2022/12/29	13	55.33	7	55.49	55.70	6	25,355	0.02%
2022/12/28	13	56.53	8	55.96	55.70	5	25,989	0.02%
2022/12/27	7	56.67	12	56.53	57.10	-5	26,174	-0.02%
2022/12/26	14	55.81	8	55.60	55.70	6	26,380	0.02%
2022/12/23	11	55.02	15	54.87	55.00	-4	26,855	-0.01%
2022/12/22	15	55.92	19	56.01	55.40	-4	27,133	-0.01%
2022/12/21	9	55.84	5	55.48	55.80	4	27,737	0.01%
2022/12/20	23	55.65	8	54.76	54.40	15	28,192	0.05%
2022/12/19	3	56.40	2	56.40	56.40	1	28,938	0.00%
2022/12/16	23	57.80	15	57.69	57.20	8	29,573	0.03%
2022/12/15	14.2	58.93	4	58.20	58.20	10.2	30,474	0.03%
2022/12/14	5	58.48	13	58.58	58.40	-8	31,185	-0.03%
2022/12/13	20	59.33	18	59.57	58.40	2	31,538	0.01%
2022/12/12	13	59.03	4	59.18	58.90	9	31,888	0.03%
2022/12/09	26	59.94	13	59.81	59.40	13	31,984	0.04%
2022/12/08	29	59.32	58.1	59.46	59.90	-29	31,994	-0.09%
2022/12/07	63	59.70	71	59.68	58.00	-8	32,125	-0.02%
2022/12/06	61	60.66	71	61.27	59.90	-10	32,225	-0.03%
2022/12/05	88	60.78	53	60.86	60.40	35	32,529	0.11%
2022/12/02	17	58.24	23	59.25	59.10	-6	31,931	-0.02%
2022/12/01	199	59.54	227	60.07	57.80	-28	31,833	-0.09%	大買/大賣/
2022/11/30	56	55.14	57	56.10	57.60	-1	31,310	0.00%
2022/11/29	5	51.20	12	51.79	52.40	-7	31,608	-0.02%
2022/11/28	13	51.83	63	51.58	51.50	-50	33,714	-0.15%
2022/11/25	7	53.26	15.2	53.25	52.70	-8.2	34,360	-0.02%
2022/11/24	20.1	53.03	28	53.35	53.40	-7.9	35,383	-0.02%
2022/11/23	19.1	52.62	0	0.00	52.40	19.1	35,608	0.05%
2022/11/22	18	52.62	2	52.80	52.80	16	35,980	0.04%
2022/11/21	7	54.06	6	53.57	52.80	1	37,064	0.00%
2022/11/18	35	54.29	8	53.76	53.40	27	37,282	0.07%
2022/11/17	9	54.89	4	54.85	54.70	5	38,061	0.01%
2022/11/16	9	54.41	9.2	54.82	54.50	-0.2	38,499	0.00%
2022/11/15	5	54.12	6	54.00	54.30	-1	38,967	0.00%
2022/11/14	8	53.64	11.2	54.18	54.30	-3.2	39,829	-0.01%
2022/11/11	12	53.03	7.1	53.24	52.40	4.9	40,889	0.01%
2022/11/10	7	52.83	6	52.83	52.70	1	41,712	0.00%
2022/11/09	5	52.70	9	53.01	53.40	-4	42,307	-0.01%
2022/11/08	9	52.44	6	52.40	51.80	3	43,100	0.01%
2022/11/07	20	53.52	26	53.30	52.50	-6	43,801	-0.01%
2022/11/04	41	52.45	48.2	53.54	53.50	-7.2	44,700	-0.02%
2022/11/03	8.1	50.84	10	52.34	52.70	-2	44,986	0.00%
2022/11/02	27.1	50.90	8	50.81	50.50	19.1	45,218	0.04%
2022/11/01	4	50.38	2	50.90	50.90	2	46,009	0.00%
2022/10/31	10	49.64	19.1	50.02	50.50	-9.1	46,929	-0.02%
2022/10/28	15	48.64	5	48.29	48.30	10	48,686	0.02%
2022/10/27	4	48.70	7	50.00	50.30	-3	49,722	-0.01%
2022/10/26	6	48.90	7	48.84	48.40	-1	50,392	0.00%
2022/10/25	7	49.44	6	49.08	49.05	1	51,129	0.00%
2022/10/24	3	50.50	5	49.86	49.65	-2	52,478	0.00%
2022/10/21	18	50.37	15	49.51	49.25	3	54,504	0.01%
2022/10/20	22	50.60	23	50.94	51.00	-1	55,537	0.00%
2022/10/19	8	53.05	6	51.77	51.70	2	56,959	0.00%
2022/10/18	11.1	53.05	9	52.07	52.00	2.1	58,860	0.00%
2022/10/17	33	50.09	32	50.99	52.50	1	62,994	0.00%
2022/10/14	5	51.40	6	51.80	51.70	-1	65,525	0.00%
2022/10/13	9	51.01	3	49.05	49.05	6	66,365	0.01%
2022/10/12	15	51.41	15	51.57	53.00	0	66,666	0.00%
2022/10/11	19	52.41	16	51.66	51.60	3	67,341	0.00%
2022/10/07	11	56.15	10	55.90	55.90	1	67,859	0.00%
2022/10/06	2.1	55.44	4	55.50	56.50	-1.9	69,128	0.00%
2022/10/05	9	57.33	9	55.79	55.00	0	70,843	0.00%
2022/10/04	11	56.01	11	55.94	55.90	0	71,871	0.00%
2022/10/03	13	54.40	13	54.30	54.30	0	72,857	0.00%
2022/09/30	7.1	51.71	5	53.18	54.80	2.1	75,063	0.00%
2022/09/29	10	53.89	15	53.27	53.30	-5	77,665	-0.01%
2022/09/28	44	54.20	53.1	53.89	52.00	-9.1	81,115	-0.01%
2022/09/27	35	55.92	14	55.64	56.60	21	82,606	0.03%
2022/09/26	33	57.68	52	57.38	56.00	-19	83,725	-0.02%
2022/09/23	36.2	61.77	22	60.97	60.80	14.2	84,788	0.02%
2022/09/22	120	64.08	126	63.03	62.70	-6	85,208	-0.01%	大買/大賣/
2022/09/21	56	63.08	67	64.00	64.50	-11	85,680	-0.01%
2022/09/20	50	62.71	51	62.83	62.80	-1	87,623	0.00%
2022/09/19	16	61.81	8	61.56	61.30	8	87,693	0.01%
2022/09/16	30	61.52	31	61.66	61.20	-1	87,845	0.00%
2022/09/15	39	62.28	39	61.52	61.30	0	88,657	0.00%
2022/09/14	39	61.08	41	62.09	62.60	-2	89,958	0.00%
2022/09/13	35	63.66	29.1	62.37	62.20	5.9	89,566	0.01%
2022/09/12	73.1	63.50	82.1	63.61	63.30	-9	89,038	-0.01%
2022/09/08	24.1	61.07	33.1	60.81	60.80	-9	88,042	-0.01%
2022/09/07	48.1	60.02	31	60.37	60.40	17.1	87,776	0.02%
2022/09/06	84	63.48	112.1	60.68	60.10	-28.1	87,085	-0.03%	大賣/
2022/09/05	124.1	64.36	93	63.72	63.40	31.1	86,076	0.04%	大買/
2022/09/02	96	63.26	123.4	64.71	63.90	-27.4	84,883	-0.03%	大賣/
2022/09/01	54.3	61.04	32	60.22	60.20	22.3	82,647	0.03%
2022/08/31	90.1	61.03	88	61.75	62.30	2.1	81,807	0.00%
2022/08/30	14.1	59.65	13	59.22	59.10	1.1	80,656	0.00%
2022/08/29	22	58.65	26	58.70	58.70	-4	80,251	0.00%
2022/08/26	46	61.98	40	62.07	61.60	6	79,833	0.01%
2022/08/25	46	60.72	46	61.01	61.00	0	78,831	0.00%
2022/08/24	26	59.91	55	59.24	59.50	-29	78,464	-0.04%
2022/08/23	46	60.70	48	60.27	60.20	-2	77,650	0.00%
2022/08/22	41	62.54	39	61.29	61.00	2	77,073	0.00%
2022/08/19	51	64.40	58	64.30	63.90	-7	76,527	-0.01%
2022/08/18	85	65.18	82	64.39	64.20	3	75,462	0.00%
2022/08/17	93	63.95	110	64.34	65.50	-17	74,055	-0.02%	大賣/
2022/08/16	76	64.06	87	62.86	62.50	-11	72,978	-0.02%
2022/08/15	111	62.23	110.1	63.41	64.50	0.9	72,200	0.00%	大買/大賣/
2022/08/12	106	63.72	111.1	63.58	63.20	-5.1	71,105	-0.01%	大買/大賣/
2022/08/11	72.1	63.52	71	63.90	63.80	1.1	70,103	0.00%
2022/08/10	65	60.44	58	61.46	62.00	7	69,002	0.01%
2022/08/09	68	59.81	72	59.66	59.70	-4	68,156	-0.01%
2022/08/08	117	59.53	118	59.62	60.40	-1	67,502	0.00%	大買/大賣/
2022/08/05	45	59.88	46	60.17	62.00	-1	66,539	0.00%
2022/08/04	146.5	60.61	133	59.75	58.30	13.5	65,593	0.02%	大買/大賣/
2022/08/03	87	64.97	80	64.02	63.30	7	63,697	0.01%
2022/08/02	76	64.36	95	64.36	64.30	-19	62,596	-0.03%
2022/08/01	54	65.66	58	65.70	65.80	-4	61,911	-0.01%
2022/07/29	104	65.68	102	65.58	65.10	2	61,030	0.00%	大買/大賣/
2022/07/28	113	66.77	99	66.46	65.40	14	59,645	0.02%	大買/
2022/07/27	65	63.79	71	63.95	64.70	-6	57,530	-0.01%
2022/07/26	112	65.78	93	65.08	64.20	19	56,412	0.03%	大買/
2022/07/25	118.1	66.08	117	66.12	66.60	1.1	55,233	0.00%	大買/大賣/
2022/07/22	181.6	67.11	167	67.53	64.70	14.6	53,167	0.03%	大買/大賣/
2022/07/21	66.1	62.33	99.1	64.14	65.60	-33	48,899	-0.07%
2022/07/20	47	60.05	58	59.88	59.70	-11	46,099	-0.02%
2022/07/19	37	58.66	33	58.22	58.10	4	44,897	0.01%
2022/07/18	48	60.39	29	60.01	59.10	19	44,100	0.04%
2022/07/15	65	60.33	49	59.53	58.90	16	42,995	0.04%
2022/07/14	73	59.42	75	59.80	60.70	-2	42,083	0.00%
2022/07/13	99	60.53	118	60.16	58.40	-19	40,525	-0.05%	大賣/
2022/07/12	87	59.36	110	58.54	57.60	-23	38,521	-0.06%	大賣/
2022/07/11	67	60.18	86	60.39	60.90	-19	36,860	-0.05%
2022/07/08	143	61.08	120	61.27	60.50	23	35,597	0.06%	大買/大賣/
2022/07/07	162	60.17	207	60.75	61.70	-45	33,181	-0.14%	大買/大賣/
2022/07/06	197	60.14	182.3	58.41	56.90	14.7	30,092	0.05%	大買/大賣/
2022/07/05	90	58.37	126	59.60	60.70	-36	26,355	-0.14%	大賣/
2022/07/04	128	51.34	126	52.03	55.20	2	24,146	0.01%	大買/大賣/
2022/07/01	103	50.59	77.1	50.62	50.20	25.9	22,541	0.12%	大買/
2022/06/30	47	49.39	53.3	49.46	48.90	-6.3	20,532	-0.03%
2022/06/29	188.1	53.79	141	53.34	52.00	47.1	19,418	0.24%	大買/大賣/
2022/06/28	166	58.68	166	58.46	57.70	0	17,930	0.00%	大買/大賣/
2022/06/27	72	57.31	71	56.90	57.80	1	15,291	0.01%
2022/06/24	32	50.93	42	51.62	52.60	-10	14,754	-0.07%
2022/06/23	121	48.87	122.1	48.15	47.90	-1.1	14,113	-0.01%	大買/大賣/
2022/06/22	151.1	47.52	135	48.23	49.70	16.1	13,272	0.12%	大買/大賣/
2022/06/21	19	44.66	22	45.17	46.30	-3	11,791	-0.03%
2022/06/20	16	43.31	6	42.85	42.10	10	11,763	0.09%
2022/06/17	3	44.32	6	44.48	44.00	-3	11,742	-0.03%
2022/06/16	17	46.64	14	45.90	45.05	3	11,870	0.03%
2022/06/15	15	45.70	11	46.23	45.75	4	11,921	0.03%
2022/06/14	6	46.40	6.5	45.30	46.45	-0.5	12,146	0.00%
2022/06/13	3	45.82	2	45.55	45.60	1	12,401	0.01%
2022/06/10	1	47.55	0	0.00	47.40	1	12,611	0.01%
2022/06/08	19	48.58	19	48.46	48.05	0	13,083	0.00%
2022/06/02	24	50.09	20	49.95	49.25	4	14,489	0.03%
2022/05/31	4	49.05	3	49.42	50.00	1	15,290	0.01%
2022/05/30	0	0.00	2	47.85	48.15	-2	16,732	-0.01%
2022/05/27	19	47.96	20	47.48	47.05	-1	17,646	-0.01%
2022/05/25	0	0.00	3	45.88	46.00	-3	18,054	-0.02%
2022/05/24	4	46.46	1	46.05	45.95	3	18,678	0.02%
2022/05/23	1	47.60	2	47.60	47.30	-1	18,733	-0.01%
2022/05/20	1	46.65	5	47.06	47.00	-4	19,058	-0.02%
2022/05/19	1	46.15	3	46.05	46.70	-2	19,154	-0.01%
2022/05/18	0	0.00	1	47.25	47.20	-1	19,316	-0.01%
2022/05/17	2	47.35	3.2	47.21	47.20	-1.2	19,454	-0.01%
2022/05/16	2.2	45.65	10	45.47	45.70	-7.9	19,732	-0.04%
2022/05/13	1	45.40	0	0.00	45.90	1	19,998	0.01%
2022/05/12	0	0.00	2	46.40	44.95	-2	20,310	-0.01%
2022/05/11	2	45.08	1	46.20	46.15	1	20,437	0.00%
2022/05/10	20	45.82	15	46.13	46.45	5	20,644	0.02%
2022/05/09	7	46.49	9	47.13	45.65	-2	21,260	-0.01%
2022/05/06	2	49.90	2	49.43	49.95	0	21,534	0.00%
2022/05/05	4	51.13	5	50.74	51.00	-1	22,316	0.00%
2022/05/04	0	0.00	1	49.05	49.30	-1	22,796	0.00%
2022/05/03	30	47.98	11	48.17	48.45	19	23,723	0.08%
2022/04/29	39	49.76	34	48.77	47.60	5	24,171	0.02%
2022/04/28	2	48.45	0	0.00	48.60	2	24,509	0.01%
2022/04/27	2	47.73	3	48.27	48.60	-1	24,884	0.00%
2022/04/26	0	49.45	2	49.63	49.80	-2	25,059	-0.01%
2022/04/25	1	49.10	6	49.19	48.75	-5	25,311	-0.02%
2022/04/22	15	51.23	20	51.16	51.10	-5	25,912	-0.02%
2022/04/21	7	52.01	3	52.67	53.00	4	26,781	0.01%
2022/04/20	1	53.89	2	54.00	53.10	-1	27,371	0.00%
2022/04/19	1.2	53.28	4	54.23	53.20	-2.8	28,103	-0.01%
2022/04/18	3	53.50	3	53.37	53.20	0	29,264	0.00%
2022/04/15	3	54.27	2	54.20	54.20	1	29,725	0.00%
2022/04/14	3	56.20	2.2	56.33	56.10	0.8	30,518	0.00%
2022/04/13	17.3	56.40	2	56.40	56.60	15.3	31,079	0.05%
2022/04/12	10.1	55.39	19	54.35	54.00	-8.9	31,573	-0.03%
2022/04/11	8	55.60	3	54.20	54.00	5	32,647	0.02%
2022/04/08	2	56.15	2	56.80	56.70	0	33,380	0.00%
2022/04/07	13.1	56.64	9	56.69	55.70	4.1	33,765	0.01%
2022/04/06	5	58.80	1	59.10	58.80	4	34,281	0.01%
2022/04/01	2	59.15	0	0.00	60.00	2	35,009	0.01%
2022/03/31	14	60.40	13	59.78	59.20	1	35,554	0.00%
2022/03/30	11	61.02	7	61.06	60.30	4	37,297	0.01%
2022/03/29	15	59.80	15	59.83	59.80	0	38,605	0.00%
2022/03/28	0	0.00	2	58.90	59.70	-2	40,366	-0.01%
2022/03/25	14	60.46	24.2	60.34	59.30	-10.2	41,209	-0.02%
2022/03/24	28	60.09	42.1	60.27	61.80	-14	42,122	-0.03%
2022/03/23	14	59.76	21	60.06	59.70	-7	42,768	-0.02%
2022/03/22	2.1	58.47	13	58.47	59.30	-10.9	43,683	-0.02%
2022/03/21	32	59.66	32	59.43	58.50	0	44,434	0.00%
2022/03/18	12	58.97	11	58.76	58.50	1	44,939	0.00%
2022/03/17	16	57.87	36	58.21	58.60	-20	45,225	-0.04%
2022/03/16	10	56.58	12	56.14	56.20	-2	45,677	0.00%
2022/03/15	13	56.25	12	56.20	55.60	1	46,642	0.00%
2022/03/14	2	57.50	4	58.13	57.70	-2	47,603	0.00%
2022/03/11	21	57.49	15	57.27	57.80	6	49,421	0.01%
2022/03/10	26	58.05	22	58.34	58.10	4	50,458	0.01%
2022/03/09	13	56.54	81	56.21	56.10	-68	52,280	-0.13%
2022/03/08	46.1	59.28	35.1	57.75	56.80	11	53,122	0.02%
2022/03/07	42	61.36	68	60.87	60.10	-26	53,870	-0.05%
2022/03/04	31.5	64.66	32	64.76	64.30	-0.5	54,730	0.00%
2022/03/03	136.6	67.87	71.6	67.02	65.40	65.1	55,378	0.12%	大買/
2022/03/02	111.6	62.05	102.7	63.86	66.90	8.9	55,289	0.02%	大買/大賣/
2022/03/01	1	59.10	2.4	59.98	60.90	-1.4	56,108	0.00%
2022/02/25	8	59.11	12	59.20	57.90	-4	56,859	-0.01%
2022/02/24	32.3	59.21	50	58.57	57.70	-17.7	58,297	-0.03%
2022/02/23	5	62.00	8	62.16	62.10	-3	58,653	-0.01%
2022/02/22	27	62.61	18.1	61.64	61.50	8.9	61,135	0.01%
2022/02/21	30	64.71	26	64.57	64.40	4	62,116	0.01%
2022/02/18	101	65.16	31	65.26	65.80	70	64,354	0.11%	大買/
2022/02/17	13.1	64.83	15	65.09	65.20	-1.9	66,364	0.00%
2022/02/16	20	65.04	16	64.79	64.40	4	69,945	0.01%
2022/02/15	20	64.70	20	63.08	63.00	0	72,472	0.00%
2022/02/14	19.1	64.44	23	64.50	63.90	-3.9	72,684	-0.01%
2022/02/11	34	67.84	36	68.02	68.30	-2	72,541	0.00%
2022/02/10	18.2	68.26	20	68.06	67.70	-1.9	72,614	0.00%
2022/02/09	55.1	69.03	51	68.17	67.90	4.1	72,466	0.01%
2022/02/08	28.1	66.46	29.3	66.22	66.90	-1.2	71,804	0.00%
2022/02/07	25	63.41	23	62.91	67.00	2	71,431	0.00%
2022/01/26	24	63.54	25	64.02	63.80	-1	70,997	0.00%
2022/01/25	57	64.49	132	63.20	62.60	-75	70,780	-0.11%	大賣/
2022/01/24	43	67.54	54	67.69	67.00	-11	70,115	-0.02%
2022/01/21	39	69.67	36	69.53	69.10	3	69,798	0.00%
2022/01/20	15	69.05	11	68.75	69.20	4	69,315	0.01%
2022/01/19	16	69.74	63	69.29	69.90	-47	69,702	-0.07%
2022/01/18	87	70.61	20	70.70	70.50	67	70,003	0.10%
2022/01/17	42	70.82	23	70.90	70.60	19	72,127	0.03%
2022/01/14	44.1	68.19	45	67.98	69.00	-0.9	75,490	0.00%
2022/01/13	48	71.02	25	71.88	71.00	23	76,728	0.03%
2022/01/12	44	72.95	34	72.04	72.00	10	76,617	0.01%
2022/01/11	63.7	75.44	168	73.75	72.30	-104.3	76,497	-0.14%	大賣/鉅額交易
2022/01/10	33	78.42	31	78.78	79.60	2	75,611	0.00%
2022/01/07	55.1	80.86	52	79.27	78.00	3.1	75,101	0.00%
2022/01/06	55	81.31	9	80.99	82.00	46	74,186	0.06%
2022/01/05	33	83.38	26	82.82	81.60	7	73,565	0.01%
2022/01/04	48.5	87.03	39.1	85.51	84.60	9.5	72,904	0.01%
2022/01/03	15	86.61	18	86.39	86.00	-3	71,769	0.00%
2021/12/30	20.2	84.53	17	84.56	84.80	3.2	70,921	0.00%
2021/12/29	30	84.04	45.7	84.31	85.80	-15.7	70,467	-0.02%
2021/12/28	67.1	84.21	50	83.48	83.00	17.1	69,792	0.02%
2021/12/27	40.2	86.64	40	86.01	85.60	0.2	69,030	0.00%
2021/12/24	59	87.84	56.1	87.06	86.40	2.9	68,493	0.00%
2021/12/23	68	86.32	75	86.53	87.10	-7	66,633	-0.01%
2021/12/22	90.1	85.86	90	85.49	83.80	0.1	65,222	0.00%
2021/12/21	60.1	83.91	51	83.40	83.00	9.1	63,397	0.01%
2021/12/20	66	83.51	66.1	83.71	84.90	-0.1	62,609	0.00%
2021/12/17	127.5	80.95	47	81.40	80.80	80.5	61,374	0.13%	大買/
2021/12/16	23	82.02	27.7	82.23	83.30	-4.7	60,439	-0.01%
2021/12/15	32	77.27	29.2	78.08	80.10	2.8	59,346	0.00%
2021/12/14	39.9	76.15	44	76.96	75.70	-4.1	58,582	-0.01%
2021/12/13	16.1	80.74	22	81.08	80.10	-5.9	57,890	-0.01%
2021/12/10	15.1	81.57	10.1	80.90	80.70	5	57,413	0.01%
2021/12/09	28.3	82.77	44.9	82.50	81.30	-16.6	56,784	-0.03%
2021/12/08	42.1	83.75	203.2	83.23	81.30	-161.1	55,622	-0.29%	大賣/鉅額交易
2021/12/07	84.7	86.53	64.1	86.88	84.00	20.6	54,330	0.04%
2021/12/06	37.2	85.42	21	85.55	86.10	16.2	52,273	0.03%
2021/12/03	40	84.75	84.9	84.52	85.20	-44.9	50,932	-0.09%
2021/12/02	82.1	82.41	42	81.71	80.20	40.1	48,676	0.08%
2021/12/01	46.1	79.42	68.3	79.40	83.40	-22.2	47,284	-0.05%
2021/11/30	54.2	80.40	38.8	81.00	77.50	15.4	45,911	0.03%
2021/11/29	35	74.91	31	74.31	78.00	4	44,541	0.01%
2021/11/26	53.5	78.62	58.5	78.06	77.80	-5	43,241	-0.01%
2021/11/25	81.1	83.60	38	82.51	81.00	43.1	41,666	0.10%
2021/11/24	44	79.75	41	79.78	79.40	3	39,840	0.01%
2021/11/23	93.2	80.39	63.1	79.30	78.40	30.1	38,800	0.08%
2021/11/22	18.5	88.15	32.3	87.79	86.70	-13.8	36,977	-0.04%
2021/11/19	100.3	88.84	99.3	88.85	87.60	1	35,950	0.00%
2021/11/18	28.1	86.81	24.3	86.37	86.10	3.8	33,342	0.01%
2021/11/17	74	84.90	108.4	85.83	87.50	-34.4	31,980	-0.11%	大賣/
2021/11/16	82.9	87.93	127.3	85.85	82.10	-44.4	29,613	-0.15%	大賣/
2021/11/15	179.6	93.36	136	92.89	90.90	43.6	27,416	0.16%	大買/大賣/
2021/11/12	90.9	87.27	89.1	88.03	90.90	1.9	23,622	0.01%
2021/11/11	20.1	82.67	75.2	82.98	82.70	-55.2	20,738	-0.27%
2021/11/10	7.2	84.55	3	88.93	89.60	4.2	20,223	0.02%
2021/11/09	19	79.73	0	0.00	81.50	19	19,998	0.10%
2021/11/08	3	72.10	111.2	73.10	77.00	-108.2	19,674	-0.55%	大賣/鉅額交易
2021/11/05	5	67.70	9	69.03	70.00	-4	19,478	-0.02%
2021/11/04	5	70.27	8	69.80	67.00	-3	19,373	-0.02%
2021/11/03	10	66.31	8.3	65.12	71.20	1.7	19,313	0.01%
2021/11/02	33.1	68.74	38	68.70	68.20	-5	18,997	-0.03%
2021/11/01	52.1	69.34	8	71.59	72.10	44.1	18,681	0.24%
2021/10/29	2	63.70	13.4	64.98	65.60	-11.4	18,466	-0.06%
2021/10/28	8.5	59.22	20	59.25	59.70	-11.5	18,452	-0.06%
2021/10/27	74.2	61.15	32	60.37	60.00	42.2	18,184	0.23%
2021/10/26	11	56.29	14.1	53.57	58.30	-3.1	17,528	-0.02%
2021/10/25	82	52.89	61.3	52.50	53.00	20.7	16,933	0.12%
2021/10/22	129.4	51.59	100.3	51.87	52.50	29.2	14,480	0.20%	大買/
2021/10/21	24	47.38	51	47.95	48.25	-27	10,349	-0.26%
2021/10/20	6	41.74	41	43.20	43.90	-35	8,083	-0.43%
2021/10/19	32	39.66	37.3	38.99	39.95	-5.3	7,487	-0.07%
2021/10/18	10	36.72	30.2	37.31	38.40	-20.2	6,797	-0.30%
2021/10/15	2	34.90	6	35.21	34.95	-4	6,498	-0.06%
2021/10/14	2	34.28	2	34.33	34.05	0	6,485	0.00%
2021/10/13	4	34.13	10	33.97	33.95	-6	6,504	-0.09%
2021/10/12	38.2	34.30	35	34.30	34.35	3.2	6,507	0.05%
2021/10/08	22	35.61	21	34.84	34.85	1	6,549	0.02%
2021/10/07	3	35.67	2	36.10	35.95	1	6,559	0.02%
2021/10/06	0	0.00	2	34.70	34.95	-2	6,606	-0.03%
2021/10/05	2	34.60	0	0.00	35.00	2	6,642	0.03%
2021/10/04	13.1	34.49	0	0.00	33.95	13.1	6,662	0.20%
2021/10/01	7	35.65	0	0.00	34.90	7	6,716	0.10%
2021/09/30	1	36.90	0	0.00	36.80	1	6,735	0.01%
2021/09/29	5	37.28	1	37.10	36.65	4	6,833	0.06%
2021/09/28	1	37.30	9	38.28	38.35	-8	6,804	-0.12%
2021/09/27	9	38.35	6	39.27	37.85	3	6,787	0.04%
2021/09/23	1	36.95	6	36.73	36.95	-5	6,777	-0.07%
2021/09/22	6	36.28	0	0.00	36.15	6	6,928	0.09%
2021/09/17	28	37.51	20	38.23	37.40	8	7,059	0.11%
2021/09/16	0	0.00	6	37.80	38.40	-6	6,981	-0.09%
2021/09/14	2	36.80	1	36.95	36.90	1	6,957	0.01%
2021/09/13	10	36.87	31	37.32	37.85	-21	6,938	-0.30%
2021/09/08	6	34.43	0	0.00	34.40	6	7,245	0.08%
2021/09/07	4	34.70	0	0.00	34.70	4	7,448	0.05%
2021/09/02	1	36.30	2	36.30	35.55	-1	8,282	-0.01%
2021/08/27	0	0.00	2	35.40	35.15	-2	8,678	-0.02%
2021/08/26	2.1	35.32	0	0.00	35.15	2.1	8,741	0.02%
2021/08/25	0	0.00	1	35.80	35.75	-1	8,821	-0.01%
2021/08/24	1	35.30	1.1	35.96	35.25	-0.1	9,016	0.00%
2021/08/23	0	0.00	5	35.57	35.50	-5	9,076	-0.06%
2021/08/19	24	34.99	0	0.00	34.65	24	9,207	0.26%
2021/08/18	2	35.80	2	35.70	36.10	0	9,247	0.00%
2021/08/17	1	35.80	0	0.00	35.35	1	9,273	0.01%
2021/08/13	11	37.50	2	37.33	37.00	9	9,400	0.10%
2021/08/12	4	38.05	3	38.25	37.70	1	9,542	0.01%
2021/08/11	5	37.88	3	38.15	37.80	2	9,679	0.02%
2021/08/10	4	38.93	2	39.35	38.90	2	9,767	0.02%
2021/08/09	16	39.05	3	38.70	38.60	13	9,968	0.13%
2021/08/06	11.1	41.03	7	41.01	40.35	4.1	10,073	0.04%
2021/08/05	0	0.00	2	41.95	41.90	-2	10,230	-0.02%
2021/08/04	18	41.34	17	41.56	41.55	1	10,568	0.01%
2021/08/03	4	40.99	28	40.86	41.45	-24	10,726	-0.22%
2021/08/02	2	39.30	0	0.00	39.95	2	10,541	0.02%
2021/07/30	10	38.79	1	39.25	39.25	9	10,549	0.09%
2021/07/29	0	0.00	13	37.76	37.90	-13	10,492	-0.12%
2021/07/28	5	35.65	0.1	35.75	35.35	4.9	10,650	0.05%
2021/07/27	3	37.53	0	0.00	36.75	3	11,139	0.03%
2021/07/26	1	37.85	0	0.00	38.00	1	11,536	0.01%
2021/07/23	5	37.30	7	37.90	37.20	-2	11,968	-0.02%
2021/07/22	0	0.00	1	37.01	36.80	-1	12,402	-0.01%
2021/07/21	0	0.00	2	36.38	36.45	-2	12,772	-0.02%
2021/07/20	8	36.92	0	0.00	36.85	8	13,624	0.06%
2021/07/16	0	0.00	9	37.80	37.60	-9	14,660	-0.06%
2021/07/15	0	0.00	15	36.92	38.05	-15	15,033	-0.10%
2021/07/14	0	0.00	2	37.05	36.60	-2	15,345	-0.01%
2021/07/13	1	36.00	0	0.00	37.40	1	16,141	0.01%
2021/07/09	3	37.50	0	0.00	37.80	3	17,653	0.02%
2021/07/08	2	38.90	1	38.90	37.95	1	17,835	0.01%
2021/07/07	22.1	38.90	0	0.00	38.15	22.1	18,004	0.12%
2021/07/06	7.2	38.56	1	38.50	38.30	6.2	18,135	0.03%
2021/07/05	0	0.00	2	39.80	39.75	-2	18,084	-0.01%
2021/07/02	0	0.00	3	39.15	38.85	-3	18,091	-0.02%
2021/07/01	5	38.82	0	0.00	38.45	5	18,302	0.03%
2021/06/30	5	39.49	2	39.63	39.30	3	18,294	0.02%
2021/06/29	21	39.41	35	40.05	39.20	-14	18,468	-0.08%
2021/06/28	4	41.14	3	42.00	41.05	1	18,540	0.01%
2021/06/25	2	40.73	2	40.80	40.50	0	18,401	0.00%
2021/06/24	2	40.90	4	41.05	40.85	-2	18,544	-0.01%
2021/06/21	3	39.17	1	39.50	40.35	2	18,246	0.01%
2021/06/18	0	0.00	2	41.10	39.95	-2	18,080	-0.01%
2021/06/17	1	40.40	6.1	40.21	40.60	-5.1	17,986	-0.03%
2021/06/16	0	0.00	10	41.51	40.10	-10	17,926	-0.06%
2021/06/15	6	41.66	5	40.67	41.95	1	17,718	0.01%
2021/06/11	1	40.10	3	39.32	40.00	-2	17,336	-0.01%
2021/06/10	1	37.50	0.3	37.70	38.15	0.7	17,007	0.00%
2021/06/09	15	37.84	13	37.72	37.20	2	16,904	0.01%
2021/06/07	7	35.69	1	35.55	35.85	6	16,735	0.04%
2021/06/04	0	0.00	2	36.75	36.65	-2	16,664	-0.01%
2021/06/02	2	37.40	0	0.00	36.40	2	16,689	0.01%
2021/06/01	6	37.87	3	37.70	37.25	3	16,592	0.02%
2021/05/31	3	36.75	0	0.00	37.05	3	16,440	0.02%
2021/05/28	0	0.00	1	36.85	36.40	-1	16,429	-0.01%
2021/05/27	3	35.95	6	36.25	36.20	-3	16,365	-0.02%
2021/05/26	0	0.00	5	35.90	35.75	-5	16,338	-0.03%
2021/05/25	0.1	35.60	0	0.00	35.50	0.1	16,250	0.00%
2021/05/24	3	35.17	8	35.67	35.25	-5	16,189	-0.03%
2021/05/21	1	34.50	4	35.00	34.65	-3	16,131	-0.02%
2021/05/19	1	33.85	0	0.00	34.25	1	15,972	0.01%
2021/05/18	5	33.72	5	34.10	34.25	0	15,837	0.00%
2021/05/17	7	32.59	0	0.00	32.10	7	15,722	0.04%
2021/05/14	4	35.36	1	34.90	34.50	3	15,490	0.02%
2021/05/13	8	35.22	10	35.11	35.05	-2	15,242	-0.01%
2021/05/12	6	36.00	28	36.79	36.25	-22	14,940	-0.15%
2021/05/11	3	37.50	44	37.62	38.00	-41	14,462	-0.28%
2021/05/10	3.5	40.93	13	40.72	40.55	-9.5	14,152	-0.07%
2021/05/07	15	40.63	3	41.15	40.50	12	14,117	0.09%
2021/05/06	7	40.30	3	39.83	39.65	4	13,953	0.03%
2021/05/05	36	40.88	45	40.13	39.45	-9	13,762	-0.07%
2021/05/04	9	41.19	61	42.73	40.60	-52	13,491	-0.39%
2021/05/03	25	42.04	36	42.91	42.15	-11	12,947	-0.08%
2021/04/29	2	43.35	2	41.85	41.60	0	12,558	0.00%
2021/04/28	31.1	43.29	35	44.34	43.10	-3.9	12,112	-0.03%
2021/04/27	12.1	43.11	7	42.76	43.15	5.1	11,739	0.04%
2021/04/26	49	44.10	26.1	44.35	44.70	22.9	11,342	0.20%
2021/04/23	19	40.39	21	40.66	41.80	-2	10,462	-0.02%
2021/04/22	9	38.83	11	38.92	38.00	-2	9,884	-0.02%
2021/04/21	8	40.68	6	40.60	40.60	2	9,433	0.02%
2021/04/20	22.2	38.99	2	39.25	39.95	20.2	9,050	0.22%
2021/04/19	44	41.03	8	40.72	40.10	36	8,710	0.41%
2021/04/16	25	38.79	59	38.46	39.45	-34	7,903	-0.43%
2021/04/15	6	35.89	14	35.87	35.90	-8	7,040	-0.11%
2021/04/14	0	0.00	12	32.30	32.65	-12	6,352	-0.19%
2021/04/13	11	33.34	2	33.15	33.10	9	6,203	0.15%
2021/04/12	14	32.54	7	32.61	32.80	7	5,987	0.12%
2021/04/08	5	31.72	2	31.48	31.45	3	5,763	0.05%
2021/04/07	1	31.70	9	31.61	31.45	-8	5,728	-0.14%
2021/04/06	0.2	31.25	1	31.10	30.95	-0.8	5,545	-0.01%
2021/04/01	9	31.21	2	31.00	31.20	7	5,507	0.13%
2021/03/31	3	30.88	6	30.40	30.85	-3	5,291	-0.06%
2021/03/30	2.1	29.80	8	29.50	29.70	-5.9	5,047	-0.12%
2021/03/29	5	29.98	6	29.83	29.70	-1	5,032	-0.02%
2021/03/26	2.1	28.85	0	0.00	28.85	2.1	4,899	0.04%
2021/03/25	1	29.25	0	0.00	28.90	1	4,959	0.02%
2021/03/19	0	0.00	3	28.60	29.10	-3	5,107	-0.06%
2021/03/18	4	28.61	7	28.55	28.55	-3	5,078	-0.06%
2021/03/17	0	0.00	3	28.80	28.50	-3	5,164	-0.06%
2021/03/15	2	28.78	3	28.60	28.70	-1	5,431	-0.02%
2021/03/12	10	28.84	0	0.00	28.75	10	5,570	0.18%
2021/03/11	0	0.00	9	28.78	29.00	-9	5,683	-0.16%
2021/03/09	1	28.00	10	28.00	28.05	-9	5,996	-0.15%
2021/03/08	1	28.15	1	28.05	28.10	0	6,033	0.00%
2021/03/04	0	29.05	0	0.00	28.80	0	6,133	0.00%
2021/03/03	0	0.00	14	29.07	29.30	-14	6,148	-0.23%
2021/03/02	12	29.12	0	0.00	28.60	12	6,130	0.20%
2021/02/26	7	28.84	5	29.00	29.00	2	6,252	0.03%
2021/02/24	0	0.00	1	28.90	28.75	-1	6,335	-0.02%
2021/02/23	3	29.03	0	0.00	29.05	3	6,537	0.05%
2021/02/22	0	0.00	2	28.90	29.35	-2	6,546	-0.03%
2021/02/18	1.1	28.50	2	28.45	28.60	-1	6,541	-0.01%
2021/02/17	0	0.00	0.4	28.57	28.55	-0.4	6,536	-0.01%
2021/02/02	1.1	28.25	0	0.00	28.30	1.1	6,595	0.02%
2021/01/29	0	0.00	2	28.63	28.45	-2	6,598	-0.03%
2021/01/28	0	0.00	2	27.85	28.00	-2	6,538	-0.03%
2021/01/27	1	27.90	0	0.00	28.20	1	6,506	0.02%
2021/01/26	1	28.30	0	0.00	28.00	1	6,491	0.02%
2021/01/25	5	28.00	0	0.00	28.25	5	6,474	0.08%
2021/01/22	9	27.97	3	28.10	27.85	6	6,458	0.09%
2021/01/19	1	29.30	0	0.00	29.15	1	6,314	0.02%
2021/01/15	0	0.00	2	29.85	29.80	-2	6,253	-0.03%
2021/01/13	2	29.90	1	29.85	29.75	1	6,175	0.02%
2021/01/12	1	29.35	0	0.00	29.40	1	6,141	0.02%
2021/01/11	0	0.00	1	30.05	30.10	-1	6,098	-0.02%
2021/01/08	1	29.60	0	0.00	29.55	1	6,060	0.02%
2021/01/07	0.1	30.35	0.3	30.00	29.95	-0.2	5,996	0.00%
2021/01/06	8	30.30	0	0.00	30.00	8	5,955	0.13%
2020/12/29	0	0.00	3	31.50	31.30	-3	5,781	-0.05%
2020/12/28	6	31.13	0	0.00	31.20	6	5,705	0.11%
2020/12/24	3	30.30	0	0.00	30.30	3	5,600	0.05%
2020/12/23	5	30.05	0	0.00	30.30	5	5,603	0.09%
2020/12/22	4	30.65	0	0.00	30.05	4	5,630	0.07%
2020/12/18	7	31.88	6	31.90	31.35	1	5,590	0.02%
2020/12/17	0.1	31.20	0	0.00	31.20	0.1	5,477	0.00%
2020/12/16	2	31.00	0	0.00	31.25	2	5,463	0.04%
2020/12/15	6	30.70	0	0.00	30.55	6	5,455	0.11%
2020/12/14	7	31.45	0.5	31.30	31.45	6.5	5,418	0.12%
2020/12/09	0	0.00	14	32.23	32.45	-14	5,222	-0.27%
2020/12/08	0	0.00	2	32.38	31.80	-2	5,085	-0.04%
2020/12/07	3	31.78	0	0.00	31.70	3	5,005	0.06%
2020/12/04	3.3	31.36	1	31.95	31.30	2.3	4,944	0.05%
2020/12/03	2	32.90	44	31.95	32.05	-42	4,829	-0.87%
2020/12/02	0	0.00	3	31.50	31.50	-3	4,736	-0.06%
2020/12/01	0	0.00	10	31.35	31.30	-10	4,723	-0.21%
2020/11/30	14	31.31	0	0.00	31.30	14	4,715	0.30%
2020/11/27	6	31.07	0	0.00	31.00	6	4,718	0.13%
2020/11/26	10	30.67	6	30.66	30.95	4	4,708	0.08%
2020/11/25	17	31.06	5	31.08	30.60	12	4,826	0.25%
2020/11/24	1	30.20	6	30.33	30.10	-5	4,702	-0.11%
2020/11/23	7	30.50	0	0.00	30.25	7	4,833	0.14%
2020/11/20	3	30.15	11	30.33	30.45	-8	4,811	-0.17%
2020/11/19	1	29.50	4	29.60	29.50	-3	4,603	-0.07%
2020/11/18	4	29.48	1	29.30	29.40	3	4,566	0.07%
2020/11/13	3	28.53	0	0.00	28.60	3	4,612	0.07%
2020/11/09	0	0.00	1	29.05	28.60	-1	4,601	-0.02%
2020/11/05	4	29.16	0	0.00	28.95	4	4,625	0.09%
2020/11/03	0	0.00	1	28.55	28.65	-1	4,771	-0.02%
2020/10/27	0	0.00	1	29.60	29.25	-1	5,119	-0.02%
2020/10/23	1	28.80	0	0.00	28.75	1	5,166	0.02%
2020/10/21	1	28.75	0	0.00	28.75	1	5,398	0.02%
2020/10/16	1	28.60	0	0.00	28.60	1	5,630	0.02%
2020/10/15	0	0.00	5	29.20	29.00	-5	5,689	-0.09%
2020/10/07	0	0.00	2	29.90	29.50	-2	6,051	-0.03%
2020/09/28	6	28.48	0	0.00	28.45	6	6,627	0.09%
2020/09/25	4	28.20	0	0.00	28.35	4	6,782	0.06%
2020/09/18	0	0.00	1.1	30.30	30.10	-1.1	7,613	-0.01%
2020/09/14	1	30.50	0	0.00	30.45	1	7,913	0.01%
2020/09/11	2	30.20	0	0.00	30.25	2	8,004	0.02%
2020/09/08	2	30.73	3	30.72	30.45	-1	8,310	-0.01%
2020/09/07	10	31.36	4	31.45	31.00	6	8,379	0.07%
2020/09/04	0	0.00	9	30.59	30.60	-9	8,293	-0.11%
2020/09/03	1	30.55	0	0.00	30.55	1	8,287	0.01%
2020/09/02	2	31.00	8	30.92	30.80	-6	8,260	-0.07%
2020/08/31	2	30.25	1	30.90	30.10	1	8,182	0.01%
2020/08/28	5	29.65	6	29.93	30.00	-1	8,058	-0.01%
2020/08/27	8	30.28	7	29.75	29.80	1	8,063	0.01%
2020/08/25	1	29.20	0	0.00	28.95	1	7,929	0.01%
2020/08/21	5	28.50	0	0.00	28.80	5	8,070	0.06%
2020/08/20	12	28.24	4	29.20	28.10	8	8,171	0.10%
2020/08/17	0	0.00	6	30.15	30.20	-6	8,289	-0.07%
2020/08/14	0	0.00	1	29.95	30.00	-1	8,261	-0.01%
2020/08/13	1	29.55	0	0.00	29.45	1	8,271	0.01%
2020/08/12	0	0.00	1	30.05	29.75	-1	8,262	-0.01%
2020/08/11	2	30.15	0	0.00	30.15	2	8,251	0.02%
2020/08/10	0	0.00	2	30.45	30.45	-2	8,272	-0.02%
2020/08/07	2	30.25	0	0.00	30.10	2	8,296	0.02%
2020/08/06	1	31.15	1	31.05	31.05	0	8,239	0.00%
2020/08/05	2	30.20	1	30.30	30.25	1	8,120	0.01%
2020/08/03	4	30.09	10	29.95	29.85	-6	8,021	-0.07%
2020/07/31	0	0.00	3	29.90	29.90	-3	8,109	-0.04%
2020/07/28	16	30.30	4	29.20	28.95	12	8,104	0.15%
2020/07/27	2	30.60	0	0.00	30.05	2	8,020	0.02%
2020/07/24	6	31.03	14	30.99	30.75	-8	7,968	-0.10%
2020/07/23	1	30.90	0	0.00	30.90	1	7,898	0.01%
2020/07/20	11	31.37	0	0.00	31.50	11	7,808	0.14%
2020/07/17	3	31.30	3	31.40	31.00	0	7,761	0.00%
2020/07/16	0	0.00	3	31.55	31.15	-3	7,761	-0.04%
2020/07/15	3	30.80	3	31.40	30.70	0	7,708	0.00%
2020/07/14	3	30.93	0	0.00	31.00	3	7,806	0.04%
2020/07/13	1	31.70	0	0.00	31.80	1	7,782	0.01%
2020/07/10	3	32.30	7	32.05	31.30	-4	7,843	-0.05%
2020/07/09	7	33.29	2	33.40	32.90	5	7,741	0.06%
2020/07/08	2	33.25	4	33.63	33.45	-2	7,696	-0.03%
2020/07/07	1	33.50	11	33.56	32.95	-10	7,652	-0.13%
2020/07/06	6	32.95	1	33.40	33.10	5	7,565	0.07%
2020/07/03	2	32.50	3	32.42	32.40	-1	7,551	-0.01%
2020/07/02	13	32.74	2	32.53	32.50	11	7,536	0.15%
2020/07/01	5	33.18	12.1	33.06	32.35	-7.1	7,466	-0.10%
2020/06/30	10	31.82	14	31.99	33.15	-4	7,086	-0.06%
2020/06/29	3	30.25	0	0.00	30.15	3	6,816	0.04%
2020/06/24	1	30.55	0	0.00	30.50	1	6,829	0.01%
2020/06/23	1	30.40	3	30.70	30.60	-2	6,858	-0.03%
2020/06/22	1	30.50	0	0.00	30.50	1	6,869	0.01%
2020/06/19	5	30.95	5	31.00	30.30	0	6,947	0.00%
2020/06/18	0	0.00	10.1	30.95	30.80	-10.1	6,746	-0.15%
2020/06/17	0	0.00	3	30.80	30.75	-3	6,739	-0.04%
2020/06/16	1	30.05	0	0.00	30.00	1	6,809	0.01%
2020/06/15	10	29.60	0	0.00	29.70	10	7,172	0.14%
2020/06/11	0	0.00	4	30.00	29.85	-4	7,204	-0.06%
2020/06/08	0	0.00	12	30.34	30.45	-12	7,598	-0.16%
2020/06/05	12	30.11	0	0.00	30.15	12	7,587	0.16%
2020/06/04	0	0.00	3	30.50	30.20	-3	7,633	-0.04%
2020/06/03	2	30.00	0	0.00	30.15	2	7,707	0.03%
2020/06/02	3	30.00	0	0.00	30.00	3	7,759	0.04%
2020/05/29	5	29.92	0	0.00	30.50	5	7,867	0.06%
2020/05/28	1	30.80	0	0.00	29.60	1	8,077	0.01%
2020/05/26	6	30.30	7	30.00	30.00	-1	8,123	-0.01%
2020/05/25	3	29.38	2	29.50	29.50	1	8,136	0.01%
2020/05/22	1	28.16	10	28.15	28.10	-9	8,028	-0.11%
2020/05/21	15	29.00	5	28.80	28.80	10	8,024	0.12%
2020/05/18	3	27.87	0	0.00	27.95	3	8,078	0.04%
2020/05/15	4	28.66	4	28.40	28.30	0	8,076	0.00%
2020/05/14	1	28.35	0	0.00	28.20	1	8,040	0.01%
2020/05/13	2	29.25	5	29.15	29.15	-3	7,992	-0.04%
2020/05/12	0	0.00	10	29.00	29.10	-10	7,979	-0.13%
2020/05/11	5	29.14	0	0.00	28.90	5	7,968	0.06%
2020/05/07	12	28.94	1	28.85	29.10	11	7,925	0.14%
2020/05/04	1	29.25	8	29.25	29.25	-7	7,814	-0.09%
2020/04/30	3	30.35	13	30.04	30.00	-10	7,805	-0.13%
2020/04/29	0	0.00	17	30.07	29.85	-17	7,858	-0.22%
2020/04/28	9	30.18	8	29.95	29.95	1	7,869	0.01%
2020/04/27	2	29.65	12	29.67	30.00	-10	7,955	-0.13%
2020/04/24	18	29.15	8	29.21	29.15	10	7,894	0.13%
2020/04/23	3	28.85	0	0.00	28.80	3	7,896	0.04%
2020/04/22	1	28.40	4	28.60	28.60	-3	7,870	-0.04%
2020/04/21	6	30.06	4	28.80	28.80	2	7,852	0.03%
2020/04/20	15	30.11	5	30.05	30.05	10	7,769	0.13%
2020/04/17	20	31.31	36	30.64	30.05	-16	7,769	-0.21%
2020/04/16	12	31.15	12	31.20	31.20	0	7,613	0.00%
2020/04/15	35	31.27	19	31.23	31.20	16	7,598	0.21%
2020/04/14	10	30.62	17	30.89	30.60	-7	7,525	-0.09%
2020/04/13	8	30.71	2	30.60	30.60	6	7,578	0.08%
2020/04/09	25	30.13	27	30.21	29.70	-2	7,544	-0.03%
2020/04/08	15	29.90	0	0.00	30.35	15	7,478	0.20%
2020/04/07	0	0.00	20	29.14	29.25	-20	7,348	-0.27%
2020/04/06	0	0.00	3	29.35	29.35	-3	7,284	-0.04%
2020/04/01	23	28.72	20	28.45	28.90	3	7,353	0.04%
2020/03/31	41	28.87	36	28.68	28.40	5	7,422	0.07%
2020/03/30	41	27.72	21	27.78	28.30	20	7,425	0.27%
2020/03/27	1	29.00	15	29.35	27.95	-14	7,509	-0.19%
2020/03/25	0	0.00	1	29.05	28.90	-1	8,151	-0.01%
2020/03/24	1	28.55	10	28.35	28.40	-9	8,194	-0.11%
2020/03/23	14	27.59	1	27.80	27.70	13	8,536	0.15%
2020/03/20	3	29.93	20	29.96	29.45	-17	8,940	-0.19%
2020/03/19	65	27.42	61	27.05	28.40	4	9,253	0.04%
2020/03/18	50	27.76	32	28.15	26.95	18	8,872	0.20%
2020/03/17	8	25.65	4	27.01	26.95	4	9,000	0.04%
2020/03/16	17	30.00	35	28.94	27.00	-18	8,874	-0.20%
2020/03/13	28	29.17	17	29.38	29.75	11	8,709	0.13%
2020/03/12	29	32.52	2	32.10	32.10	27	8,506	0.32%
2020/03/11	8	35.13	11	35.24	34.85	-3	8,348	-0.04%
2020/03/10	6	35.03	0	0.00	35.80	6	8,328	0.07%
2020/03/09	1	36.55	19	36.47	35.60	-18	8,248	-0.22%
2020/03/06	3	36.85	0	0.00	37.55	3	8,123	0.04%
2020/03/05	7	38.00	7	36.90	36.90	0	8,060	0.00%
2020/03/04	2	37.05	21	37.33	37.65	-19	7,951	-0.24%
2020/03/03	4	38.20	4	37.71	37.45	0	7,867	0.00%
2020/03/02	40	34.63	47	35.54	36.40	-7	7,673	-0.09%
2020/02/27	11	35.56	5	35.35	35.00	6	7,547	0.08%
2020/02/26	11	36.57	51	36.42	36.50	-40	7,373	-0.54%
2020/02/25	0	0.00	7	34.71	34.90	-7	7,202	-0.10%
2020/02/24	0	0.00	9	35.00	34.90	-9	7,183	-0.13%
2020/02/21	1	36.25	15	35.62	35.45	-14	7,171	-0.20%
2020/02/20	14	35.29	10	34.85	35.30	4	7,060	0.06%
2020/02/19	10	34.90	0	0.00	34.70	10	7,049	0.14%
2020/02/18	4	34.83	10	34.70	34.75	-6	7,057	-0.09%
2020/02/17	60	34.66	0	0.00	34.60	60	7,086	0.85%
2020/02/14	2	34.38	0	0.00	34.40	2	7,082	0.03%
2020/02/13	6	34.29	0	0.00	34.15	6	7,087	0.08%
2020/02/12	10	34.30	0	0.00	34.15	10	7,121	0.14%
2020/02/11	0	0.00	13	33.79	34.00	-13	7,123	-0.18%
2020/02/10	10	32.85	20	32.55	33.05	-10	7,237	-0.14%
2020/02/07	23	33.45	0	0.00	33.35	23	7,243	0.32%
2020/02/06	7	34.01	4	34.05	34.20	3	7,237	0.04%
2020/02/05	6	33.83	16	34.10	33.60	-10	7,244	-0.14%
2020/02/03	12	32.34	0	0.00	33.00	12	7,249	0.17%
2020/01/31	2	34.35	0	0.00	34.25	2	7,189	0.03%
2020/01/30	0	0.00	6	34.83	34.20	-6	7,193	-0.08%
2020/01/20	0	0.00	1	37.75	37.55	-1	7,143	-0.01%
2020/01/16	2	37.55	0	0.00	37.70	2	7,309	0.03%
2020/01/15	2	37.30	0	0.00	37.35	2	7,445	0.03%
2020/01/14	0	0.00	10	37.35	37.80	-10	7,433	-0.13%
2020/01/13	1	37.45	0	0.00	37.50	1	7,430	0.01%
2020/01/10	0	0.00	5	36.40	36.65	-5	7,450	-0.07%
2020/01/08	3	36.47	1	36.50	36.15	2	7,466	0.03%
2020/01/07	5	37.00	1	37.45	37.00	4	7,476	0.05%
2020/01/06	0	0.00	1	38.30	38.20	-1	7,443	-0.01%
2020/01/03	1	38.55	1	38.40	38.15	0	7,509	0.00%
2019/12/31	0	0.00	1	38.50	38.45	-1	7,597	-0.01%
2019/12/30	1	38.30	1	38.60	38.35	0	7,685	0.00%
2019/12/27	7	38.66	5	38.84	38.50	2	7,650	0.03%
2019/12/26	10	38.45	2	38.40	38.40	8	7,510	0.11%
2019/12/25	3	39.28	7	39.09	38.90	-4	7,446	-0.05%
2019/12/24	3	38.97	10	39.25	38.75	-7	7,452	-0.09%
2019/12/23	31	39.90	14	39.83	39.20	17	7,343	0.23%
2019/12/20	11	38.99	17	38.91	39.00	-6	6,899	-0.09%
2019/12/19	1	38.50	1	38.10	38.50	0	6,622	0.00%
2019/12/18	16	38.73	11	38.65	38.10	5	6,490	0.08%
2019/12/17	36	38.47	20	38.30	38.00	16	6,134	0.26%
2019/12/16	24	37.99	27	37.79	39.10	-3	5,802	-0.05%
2019/12/13	0	0.00	1	35.55	35.55	-1	5,577	-0.02%
2019/12/12	12	36.67	1	37.00	36.40	11	5,540	0.20%
2019/12/11	0	0.00	1	35.80	35.70	-1	5,287	-0.02%
2019/12/10	0	0.00	1	35.55	35.45	-1	5,328	-0.02%
2019/12/05	0	0.00	13	35.60	35.85	-13	5,489	-0.24%
2019/11/29	0	0.00	6	35.05	35.05	-6	5,542	-0.11%
2019/11/27	1	35.90	0	0.00	35.90	1	5,556	0.02%
2019/11/26	0	0.00	1	35.25	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	15	35.15	35.00	-15	5,473	-0.27%
2019/11/22	0	0.00	10	34.90	34.85	-10	5,519	-0.18%
2019/11/20	10	34.91	0	0.00	34.75	10	5,526	0.18%
2019/11/19	2	35.05	0	0.00	35.10	2	5,512	0.04%
2019/11/18	0	0.00	7	35.23	35.50	-7	5,514	-0.13%
2019/11/15	8	34.76	0	0.00	34.85	8	5,509	0.15%
2019/11/14	11	34.08	11	34.40	34.35	0	5,518	0.00%
2019/11/13	2	34.90	0	0.00	34.95	2	5,520	0.04%
2019/11/11	1	34.80	0	0.00	34.65	1	5,626	0.02%
2019/11/08	10	35.75	0	0.00	35.75	10	5,640	0.18%
2019/11/07	1	35.75	3	35.75	36.10	-2	5,692	-0.04%
2019/11/04	0	0.00	12	37.43	37.30	-12	6,019	-0.20%
2019/10/31	34	37.01	3	36.95	36.80	31	6,132	0.51%
2019/10/30	3	38.15	0	0.00	37.50	3	6,142	0.05%
2019/10/24	0	0.00	1	39.00	39.25	-1	6,162	-0.02%
2019/10/23	31	38.50	25	38.69	38.50	6	6,182	0.10%
2019/10/22	0	0.00	2	38.25	38.00	-2	6,083	-0.03%
2019/10/21	0.1	38.00	0	0.00	38.10	0.1	6,093	0.00%
2019/10/18	1	38.30	10	38.20	37.90	-9	6,115	-0.15%
2019/10/17	0	0.00	1.9	38.10	38.10	-1.9	6,146	-0.03%
2019/10/16	11	37.64	0	0.00	37.50	11	6,336	0.17%
2019/10/14	0	0.00	10	38.40	38.25	-10	6,572	-0.15%
2019/10/08	0	0.00	23	38.02	38.25	-23	6,479	-0.35%
2019/10/07	0	0.00	19	37.72	37.50	-19	6,469	-0.29%
2019/10/04	0	0.00	11	37.53	36.85	-11	6,431	-0.17%
2019/10/02	10	36.00	0	0.00	36.05	10	6,775	0.15%
2019/10/01	0	0.00	25	36.10	36.15	-25	6,792	-0.37%
2019/09/27	15	35.95	10	36.60	35.50	5	6,765	0.07%
2019/09/26	15	36.70	0	0.00	36.70	15	6,700	0.22%
2019/09/25	1	36.90	0	0.00	36.65	1	6,722	0.01%
2019/09/23	1	37.90	1	38.10	37.65	0	6,702	0.00%
2019/09/19	18	38.20	0	0.00	37.50	18	6,640	0.27%
2019/09/18	4	38.50	28	38.68	38.55	-24	6,601	-0.36%
2019/09/16	7	36.80	7	37.15	37.10	0	6,305	0.00%
2019/09/12	25	37.03	15	37.58	37.05	10	6,354	0.16%
2019/09/11	1	37.50	1	37.10	37.25	0	6,393	0.00%
2019/09/10	30	36.33	0	0.00	35.85	30	6,314	0.48%
2019/09/09	0	0.00	16	36.91	36.75	-16	6,308	-0.25%
2019/09/06	0	0.00	1	35.60	36.20	-1	6,293	-0.02%
2019/09/05	0	0.00	11	35.59	35.50	-11	6,436	-0.17%
2019/09/04	0	0.00	10	35.05	35.25	-10	6,445	-0.16%
2019/09/03	0	0.00	1	34.85	34.75	-1	6,550	-0.02%
2019/09/02	10	34.50	0	0.00	34.90	10	6,591	0.15%
2019/08/30	10	34.75	1	35.10	34.75	9	6,617	0.14%
2019/08/29	3	34.70	15	34.90	34.60	-12	6,662	-0.18%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/22	2	34.10	0	0.00	34.05	2	6,845	0.03%
2019/08/21	4	34.03	0	0.00	33.95	4	6,878	0.06%
2019/08/20	1	33.80	0	0.00	33.75	1	6,914	0.01%
2019/08/16	16	33.87	1	34.15	34.20	15	6,984	0.21%
2019/08/15	0	0.00	8	32.93	33.70	-8	7,001	-0.11%
2019/08/14	0	0.00	17	33.14	33.25	-17	7,095	-0.24%
2019/08/12	0	0.00	30	32.82	33.25	-30	7,124	-0.42%
2019/08/08	0	0.00	10	32.85	32.85	-10	7,143	-0.14%
2019/08/07	1	33.25	0	0.00	33.00	1	7,184	0.01%
2019/08/01	14	38.41	0	0.00	37.95	14	7,349	0.19%
2019/07/31	9	38.85	0	0.00	38.85	9	7,567	0.12%
2019/07/30	7	39.22	0.2	39.00	38.75	6.9	7,993	0.09%
2019/07/29	16	40.49	0	0.00	40.10	16	7,996	0.20%
2019/07/26	3	40.10	10	40.20	40.25	-7	8,005	-0.09%
2019/07/24	15	39.50	0	0.00	39.35	15	8,097	0.19%
2019/07/23	1	39.35	2	39.35	39.50	-1	8,160	-0.01%
2019/07/22	1	39.45	0	0.00	39.25	1	8,204	0.01%
2019/07/19	25	39.35	0	0.00	39.15	25	8,258	0.30%
2019/07/18	33	39.55	5	40.36	39.55	28	8,268	0.34%
2019/07/17	21	40.34	25	40.30	40.55	-4	8,135	-0.05%
2019/07/16	0	0.00	17	39.67	39.40	-17	8,035	-0.21%
2019/07/12	15	38.90	0	0.00	38.90	15	8,342	0.18%
2019/07/11	1	39.25	15	39.30	39.20	-14	8,562	-0.16%
2019/07/10	15	38.65	25	38.85	38.65	-10	8,614	-0.12%
2019/07/09	15	38.57	0	0.00	38.65	15	8,828	0.17%
2019/07/08	25	39.56	19	39.13	39.00	6	9,049	0.07%
2019/07/05	0	0.00	15	37.30	37.50	-15	9,086	-0.17%
2019/07/04	15	37.05	0	0.00	37.10	15	10,207	0.15%
2019/07/03	30	37.03	0	0.00	37.00	30	10,571	0.28%
2019/07/02	0	0.00	49	37.15	37.35	-49	10,901	-0.45%
2019/07/01	1	37.30	1	36.85	36.85	0	11,031	0.00%
2019/06/28	30	36.83	11	36.55	36.55	19	11,361	0.17%
2019/06/27	0	0.00	30	36.97	36.70	-30	11,501	-0.26%
2019/06/25	20	37.40	0	0.00	36.75	20	11,834	0.17%
2019/06/24	21	37.39	15	37.40	37.40	6	11,963	0.05%
2019/06/21	2	37.35	2	37.35	37.20	0	12,065	0.00%
2019/06/20	15	37.50	17	37.22	37.10	-2	12,189	-0.02%
2019/06/19	3	36.90	49	36.63	37.05	-46	12,635	-0.36%
2019/06/17	40	36.50	31	37.12	36.50	9	13,098	0.07%
2019/06/14	5	36.90	0	0.00	36.90	5	13,916	0.04%
2019/06/13	25	37.28	16	36.81	36.80	9	14,624	0.06%
2019/06/11	1	36.45	2	36.38	36.00	-1	14,900	-0.01%
2019/06/10	0.9	35.50	0	0.00	35.50	0.9	14,813	0.01%
2019/06/06	2	34.90	18	34.95	34.95	-16	14,843	-0.11%
2019/06/05	27	35.52	16.2	35.60	34.85	10.8	14,952	0.07%
2019/06/04	0	0.00	17	35.19	35.15	-17	14,982	-0.11%
2019/06/03	22	35.36	4	35.15	35.10	18	15,244	0.12%
2019/05/31	25	36.15	33	36.39	36.10	-8	15,195	-0.05%
2019/05/30	1	36.15	1	36.20	36.25	0	15,280	0.00%
2019/05/29	0	0.00	55	35.84	35.70	-55	15,399	-0.36%
2019/05/28	20	36.10	0	0.00	36.05	20	15,485	0.13%
2019/05/27	3	35.92	19	36.10	35.80	-16	15,658	-0.10%
2019/05/23	0	0.00	5	35.80	35.65	-5	16,183	-0.03%
2019/05/22	15	36.78	0	0.00	36.10	15	16,253	0.09%
2019/05/21	5	35.75	15	35.25	36.65	-10	16,356	-0.06%
2019/05/20	5	34.65	25	34.67	34.55	-20	16,304	-0.12%
2019/05/17	18	34.86	10	34.48	34.55	8	16,364	0.05%
2019/05/16	16	36.02	10	36.10	35.50	6	16,401	0.04%
2019/05/15	27	36.77	4	36.74	36.70	23	16,463	0.14%
2019/05/14	22	34.60	26	35.56	35.65	-4	16,506	-0.02%
2019/05/13	5	35.70	1	35.40	35.40	4	16,473	0.02%
2019/05/10	61	36.93	6	36.40	36.45	55	16,462	0.33%
2019/05/09	1	37.95	80	38.01	37.20	-79	16,372	-0.48%
2019/05/08	6	38.03	41	38.04	37.50	-35	16,549	-0.21%
2019/05/07	91	39.43	25	39.54	39.20	66	16,842	0.39%
2019/05/06	2	41.70	4	41.60	41.50	-2	16,539	-0.01%
2019/05/03	1	42.90	5	42.90	42.90	-4	16,507	-0.02%
2019/05/02	6	42.31	13	42.98	43.05	-7	16,608	-0.04%
2019/04/30	1	40.80	11	41.18	41.80	-10	16,598	-0.06%
2019/04/29	9	41.20	8	41.60	41.20	1	16,873	0.01%
2019/04/26	32	41.68	2	41.20	41.20	30	16,896	0.18%
2019/04/25	0	0.00	35	42.14	42.00	-35	17,209	-0.20%
2019/04/24	0	0.00	6	42.97	42.45	-6	17,234	-0.03%
2019/04/23	17	42.49	0	0.00	42.60	17	17,276	0.10%
2019/04/22	1	43.80	30	43.13	43.15	-29	17,522	-0.17%
2019/04/19	30	42.67	30	42.79	42.70	0	17,712	0.00%
2019/04/18	15	43.40	9	43.18	42.15	6	17,796	0.03%
2019/04/17	24	45.47	13	44.61	44.30	11	17,877	0.06%
2019/04/16	11	44.27	14	44.04	44.50	-3	17,684	-0.02%
2019/04/15	7	44.08	13	44.38	43.90	-6	17,630	-0.03%
2019/04/12	24	43.73	7	43.77	43.75	17	17,456	0.10%
2019/04/11	22	43.20	37	43.70	43.00	-15	17,228	-0.09%
2019/04/10	14	43.59	85	44.31	44.25	-71	16,912	-0.42%
2019/04/09	12	41.78	37.1	41.41	42.00	-25.1	15,995	-0.16%
2019/04/08	7	41.56	0	0.00	40.90	7	15,740	0.04%
2019/04/03	24	40.50	17	40.45	40.45	7	15,536	0.05%
2019/04/02	35	41.00	7	41.18	40.80	28	15,407	0.18%
2019/04/01	18	40.27	12	40.28	40.15	6	15,066	0.04%
2019/03/29	21	39.92	11	40.01	39.95	10	14,931	0.07%
2019/03/28	14	39.72	0	0.00	39.55	14	14,844	0.09%
2019/03/27	22	39.85	1	40.30	39.85	21	14,968	0.14%
2019/03/26	24	39.44	5	39.42	39.20	19	14,863	0.13%
2019/03/25	4	39.05	4	39.70	38.85	0	14,975	0.00%
2019/03/22	66	40.93	45.5	41.31	40.60	20.5	14,881	0.14%
2019/03/21	26	40.26	3	40.10	40.10	23	14,527	0.16%
2019/03/20	6	40.46	36.3	40.46	40.35	-30.3	14,483	-0.21%
2019/03/19	60	41.74	73	40.59	39.55	-13	14,288	-0.09%
2019/03/18	16	39.13	49	39.79	41.15	-33	13,620	-0.24%
2019/03/15	31	37.42	6	37.53	37.45	25	13,140	0.19%
2019/03/14	0	0.00	6	36.75	36.80	-6	12,936	-0.05%
2019/03/13	10	36.35	10	36.10	36.20	0	13,061	0.00%
2019/03/12	6	36.04	2	36.35	36.00	4	13,193	0.03%
2019/03/11	1	36.15	7	36.80	36.25	-6	13,291	-0.05%
2019/03/08	1	35.15	0	0.00	36.00	1	13,536	0.01%
2019/03/07	10	35.89	4	35.73	35.60	6	14,841	0.04%
2019/03/06	1	37.55	0	0.00	37.25	1	15,111	0.01%
2019/03/05	5	37.65	1	38.15	37.50	4	15,338	0.03%
2019/03/04	0	0.00	2	37.90	37.90	-2	15,348	-0.01%
2019/02/27	1	36.85	2	36.90	36.80	-1	15,395	-0.01%
2019/02/26	1	37.50	1	38.00	37.45	0	15,447	0.00%
2019/02/25	11	38.27	8	38.30	38.00	3	15,655	0.02%
2019/02/22	0	0.00	1	37.00	37.10	-1	15,441	-0.01%
2019/02/21	26	36.94	0	0.00	36.55	26	15,576	0.17%
2019/02/20	0	0.00	5	36.75	37.00	-5	15,698	-0.03%
2019/02/19	3	36.57	15	36.58	36.55	-12	15,945	-0.08%
2019/02/18	0	0.00	6	35.90	35.90	-6	16,167	-0.04%
2019/02/15	0	0.00	6	35.45	35.35	-6	16,495	-0.04%
2019/02/13	13	36.43	10	36.49	36.20	3	17,620	0.02%
2019/02/12	3	37.30	3	37.22	37.10	0	17,598	0.00%
2019/02/11	2	37.08	5	36.71	36.80	-3	17,833	-0.02%
2019/01/30	15	37.01	6	37.07	36.55	9	17,875	0.05%
2019/01/29	70	37.19	39	37.40	37.00	31	17,804	0.17%
2019/01/28	100	37.05	52	37.27	37.95	48	17,508	0.27%
2019/01/25	12	34.77	6	35.06	34.80	6	17,053	0.04%
2019/01/24	61	34.70	23	34.46	34.45	38	17,031	0.22%
2019/01/23	14	34.64	0	0.00	34.50	14	17,032	0.08%
2019/01/22	5	34.05	17	34.49	34.00	-12	16,931	-0.07%
2019/01/21	2	34.10	1	34.20	34.10	1	16,789	0.01%
2019/01/18	10	32.90	3	32.95	32.95	7	16,517	0.04%
2019/01/17	20	32.83	0	0.00	32.85	20	16,516	0.12%
2019/01/16	0	0.00	3	34.15	34.05	-3	16,348	-0.02%
2019/01/15	0	0.00	18	33.73	33.80	-18	16,294	-0.11%
2019/01/14	21	34.27	0	0.00	33.60	21	16,235	0.13%
2019/01/11	16	34.40	0	0.00	33.60	16	15,993	0.10%
2019/01/10	8	34.73	1	34.55	34.60	7	15,728	0.04%
2019/01/09	24	36.04	18	35.94	35.35	6	15,538	0.04%
2019/01/08	1	37.10	1	37.30	37.00	0	15,237	0.00%
2019/01/07	2	37.60	1	36.95	36.70	1	15,272	0.01%
2019/01/04	0	0.00	3	35.67	36.50	-3	15,269	-0.02%
2019/01/02	2	35.70	4	35.98	36.10	-2	15,459	-0.01%
2018/12/28	22	35.24	10	35.20	35.35	12	15,655	0.08%
2018/12/27	0	0.00	11	36.76	36.50	-11	15,552	-0.07%
2018/12/26	12	37.68	2	36.75	36.20	10	15,523	0.06%
2018/12/25	0	0.00	11	35.92	36.05	-11	15,419	-0.07%
2018/12/24	11	36.45	0	0.00	36.60	11	15,423	0.07%
2018/12/22	0	0.00	10	36.10	36.00	-10	15,442	-0.06%
2018/12/21	15	36.50	2	36.20	36.30	13	15,495	0.08%
2018/12/20	2	36.30	1	37.75	35.90	1	15,428	0.01%
2018/12/19	0	0.00	20	38.55	38.15	-20	15,382	-0.13%
2018/12/18	1	39.30	1	38.85	38.80	0	15,267	0.00%
2018/12/17	12	38.56	1	37.65	37.75	11	15,081	0.07%
2018/12/14	12	39.14	0	0.00	38.65	12	14,964	0.08%
2018/12/13	0	0.00	4	38.90	38.90	-4	14,878	-0.03%
2018/12/12	1	39.45	10	39.35	39.45	-9	14,731	-0.06%
2018/12/11	22	39.53	2	39.70	39.15	20	14,594	0.14%
2018/12/10	21	40.89	3	40.15	39.50	18	14,454	0.12%
2018/12/06	13	44.01	5	43.83	42.55	8	14,100	0.06%
2018/12/05	12	45.94	12	46.61	46.45	0	13,891	0.00%
2018/12/04	8	46.56	1	46.30	46.35	7	13,879	0.05%
2018/12/03	2	46.05	5	46.69	47.25	-3	13,881	-0.02%
2018/11/30	19	47.12	11	47.26	45.55	8	13,493	0.06%
2018/11/29	10	47.61	8	48.34	47.00	2	12,082	0.02%
2018/11/27	5	42.40	9	42.47	43.15	-4	11,258	-0.04%
2018/11/26	7	41.63	0	0.00	41.40	7	11,163	0.06%
2018/11/23	2	42.08	3	42.58	41.90	-1	10,973	-0.01%
2018/11/22	6	44.08	13	44.65	42.60	-7	10,822	-0.06%
2018/11/21	4	43.24	19	43.25	43.00	-15	10,409	-0.14%
2018/11/20	4	42.71	6	42.77	42.80	-2	10,156	-0.02%
2018/11/19	5	41.98	6	42.17	41.85	-1	9,861	-0.01%
2018/11/16	14	43.76	5	45.00	43.00	9	9,654	0.09%
2018/11/15	13	42.91	16	42.99	42.90	-3	9,436	-0.03%
2018/11/14	11	43.47	9	43.72	43.00	2	9,140	0.02%
2018/11/13	17	43.31	18	44.02	44.55	-1	8,732	-0.01%
2018/11/12	0	0.00	6	40.66	42.35	-6	7,639	-0.08%
2018/11/09	6	38.57	64	40.13	38.50	-58	7,419	-0.78%
2018/11/08	7	38.88	6	38.62	39.10	1	7,418	0.01%
2018/11/07	1	35.90	10	36.20	37.15	-9	7,128	-0.13%
2018/11/06	2	34.00	0	0.00	33.80	2	7,101	0.03%
2018/11/05	11	35.62	10	34.85	34.85	1	7,288	0.01%
2018/11/02	11	35.29	9	35.70	35.70	2	7,240	0.03%
2018/11/01	0	0.00	4	34.53	34.90	-4	7,135	-0.06%
2018/10/31	0	0.00	4	33.10	33.60	-4	7,146	-0.06%
2018/10/30	8	32.39	8	32.59	32.70	0	7,060	0.00%
2018/10/29	0	0.00	1	31.75	31.70	-1	6,981	-0.01%
2018/10/25	5	31.88	58	31.96	31.70	-53	6,878	-0.77%
2018/10/24	53	34.88	64	34.23	33.40	-11	6,787	-0.16%
2018/10/23	7	33.49	11	33.07	33.00	-4	6,567	-0.06%
2018/10/22	30	33.00	15	33.50	33.80	15	6,553	0.23%
2018/10/19	37	31.95	19	32.17	32.20	18	6,460	0.28%
2018/10/18	14	31.52	6	31.74	31.65	8	6,359	0.13%
2018/10/17	21	31.26	0	0.00	31.10	21	6,306	0.33%
2018/10/16	0	0.00	20	31.95	31.85	-20	6,232	-0.32%
2018/10/15	55	31.65	41	32.44	32.10	14	6,185	0.23%
2018/10/12	88	30.92	23	31.10	31.10	65	6,113	1.06%
2018/10/11	9	30.73	0	0.00	30.40	9	6,168	0.15%
2018/10/09	2	33.95	2	33.95	33.75	0	5,982	0.00%
2018/10/08	2	35.70	0	0.00	35.50	2	5,802	0.03%
2018/10/05	7	38.40	0	0.00	38.40	7	5,547	0.13%
2018/10/04	0	0.00	4	39.03	39.05	-4	5,427	-0.07%
2018/10/03	17	39.06	0	0.00	38.90	17	5,353	0.32%
2018/10/01	1	39.95	0	0.00	39.90	1	5,281	0.02%
2018/09/28	2	41.00	0	0.00	40.60	2	5,253	0.04%
2018/09/27	0	0.00	2	42.30	42.20	-2	5,235	-0.04%
2018/09/26	5	43.00	7	43.30	43.05	-2	5,288	-0.04%
2018/09/25	7	40.48	4	40.35	40.35	3	5,267	0.06%
2018/09/21	0	0.00	19	40.37	39.90	-19	5,244	-0.36%
2018/09/20	5	40.06	5	39.40	39.40	0	5,200	0.00%
2018/09/19	7	39.41	8	40.04	40.05	-1	5,207	-0.02%
2018/09/18	0	0.00	1	38.80	38.50	-1	5,175	-0.02%
2018/09/14	11	39.84	11	40.37	40.10	0	5,128	0.00%
2018/09/13	5	39.32	0	0.00	39.30	5	5,096	0.10%
2018/09/12	0	0.00	3	39.07	39.30	-3	5,099	-0.06%
2018/09/11	6	38.00	6	39.23	38.80	0	5,147	0.00%
2018/09/10	7	37.68	1	37.50	37.20	6	5,086	0.12%
2018/09/07	3	40.13	4	41.24	39.90	-1	5,012	-0.02%
2018/09/05	2	43.60	2	43.70	43.45	0	4,887	0.00%
2018/08/30	8	44.82	8	44.10	44.10	0	4,956	0.00%
2018/08/22	1	45.20	0	0.00	44.35	1	5,244	0.02%
2018/08/20	1	41.95	1	43.20	42.10	0	5,034	0.00%
2018/08/15	1	43.10	0	0.00	42.85	1	5,021	0.02%
2018/08/14	0	0.00	3	45.25	46.15	-3	4,878	-0.06%
2018/08/13	3	47.15	0	0.00	47.05	3	4,842	0.06%
2018/08/10	5	48.44	22	47.68	47.05	-17	4,764	-0.36%
2018/08/09	1	52.00	0	0.00	51.60	1	4,683	0.02%
2018/08/08	1	52.40	0	0.00	52.60	1	4,743	0.02%
2018/08/07	3	51.83	4	51.75	52.40	-1	4,823	-0.02%
2018/08/06	2	55.00	1	55.40	55.40	1	4,710	0.02%
2018/08/01	2	54.50	0	0.00	54.60	2	4,796	0.04%
2018/07/27	0	0.00	1	55.00	54.80	-1	5,066	-0.02%
2018/07/19	1	54.40	0	0.00	53.70	1	5,615	0.02%
2018/07/18	0	0.00	2	55.20	55.00	-2	5,598	-0.04%
2018/07/10	0	0.00	1	51.30	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	1.2	51.47	51.90	-1.2	5,687	-0.02%
2018/07/06	0	0.00	2	52.00	51.70	-2	5,681	-0.04%
2018/07/05	1	52.30	1	51.10	51.30	0	5,724	0.00%
2018/07/04	7	51.50	0	0.00	50.60	7	5,784	0.12%
2018/07/03	2	53.65	9	55.83	52.80	-7	5,779	-0.12%
2018/07/02	0	0.00	5	57.00	56.60	-5	5,676	-0.09%
2018/06/27	8	57.16	3	57.80	56.90	5	6,064	0.08%
2018/06/22	2	56.50	0	0.00	56.70	2	6,855	0.03%
2018/06/21	0	0.00	2	56.70	56.50	-2	6,885	-0.03%
2018/06/14	1	59.50	1	60.50	59.50	0	7,359	0.00%
2018/06/13	2	59.90	0	0.00	59.90	2	7,333	0.03%
2018/06/12	2	59.20	0	0.00	59.20	2	7,402	0.03%
2018/06/11	1	59.60	3	59.90	59.60	-2	7,387	-0.03%
2018/06/08	0	0.00	1	60.30	60.20	-1	7,373	-0.01%
2018/06/07	5	60.06	2	59.70	59.70	3	7,417	0.04%
2018/06/06	2	61.00	1	61.00	60.60	1	7,372	0.01%
2018/06/05	13	60.27	14	59.89	59.90	-1	7,306	-0.01%
2018/06/01	8	58.78	0	0.00	58.50	8	7,200	0.11%
2018/05/31	1	59.30	0	0.00	58.60	1	7,188	0.01%
2018/05/30	0	0.00	2	58.80	58.50	-2	7,156	-0.03%
2018/05/29	1	58.30	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	2	58.80	58.60	-2	7,133	-0.03%
2018/05/25	1	58.30	2	58.20	58.20	-1	7,156	-0.01%
2018/05/21	1	58.80	1	58.80	58.70	0	7,088	0.00%
2018/05/17	12	61.28	15	60.97	59.50	-3	7,133	-0.04%
2018/05/16	1	59.00	1	59.00	58.40	0	6,987	0.00%
2018/05/15	6	58.53	4	57.80	57.80	2	7,014	0.03%
2018/05/14	1	57.20	1	57.30	56.80	0	7,104	0.00%
2018/05/10	1	56.40	0	0.00	56.50	1	7,105	0.01%
2018/05/09	1	56.40	0	0.00	56.40	1	7,127	0.01%
2018/05/08	14	58.48	0	0.00	57.50	14	7,379	0.19%
2018/05/07	1	56.50	0	0.00	56.70	1	7,288	0.01%
2018/05/02	2	58.40	3	59.00	58.40	-1	7,308	-0.01%
2018/04/30	0	0.00	3	58.63	60.50	-3	7,271	-0.04%
2018/04/27	8	56.90	7	55.43	55.00	1	7,150	0.01%
2018/04/26	7	59.57	4	59.13	57.40	3	7,033	0.04%
2018/04/25	17	60.59	0	0.00	60.70	17	6,981	0.24%
2018/04/24	1	60.00	7	60.70	60.00	-6	7,009	-0.09%
2018/04/23	3	61.47	0	0.00	61.20	3	7,046	0.04%
2018/04/20	0	0.00	3	61.97	62.50	-3	7,074	-0.04%
2018/04/19	3	61.57	0	0.00	61.50	3	7,065	0.04%
2018/04/18	2	61.80	4	61.40	61.80	-2	7,038	-0.03%
2018/04/17	1	61.40	0	0.00	61.80	1	7,018	0.01%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	2	63.50	0	0.00	63.70	2	7,116	0.03%
2018/04/10	6	65.83	0	0.00	64.50	6	7,222	0.08%
2018/04/09	4	66.48	2	67.40	66.50	2	7,178	0.03%
2018/04/02	4	68.90	0	0.00	67.30	4	7,089	0.06%
2018/03/31	9	68.19	14	68.34	68.10	-5	6,997	-0.07%
2018/03/30	0	0.00	10	67.90	66.30	-10	6,861	-0.15%
2018/03/29	10	66.74	9	66.61	66.30	1	6,865	0.01%
2018/03/28	6	67.18	2	66.75	66.20	4	6,917	0.06%
2018/03/27	2	67.65	13	66.92	67.00	-11	7,085	-0.16%
2018/03/26	2	63.50	0	0.00	63.00	2	6,669	0.03%
2018/03/23	1	64.00	1	64.00	63.90	0	6,718	0.00%
2018/03/22	15	69.05	6	67.47	66.00	9	6,790	0.13%
2018/03/21	2	65.80	9	65.18	67.60	-7	6,851	-0.10%
2018/03/20	6	61.90	0	0.00	62.00	6	6,794	0.09%
2018/03/16	2	61.60	5	62.90	62.30	-3	6,897	-0.04%
2018/03/15	7	61.86	0	0.00	61.80	7	6,835	0.10%
2018/03/14	1	62.30	2	62.55	62.30	-1	6,820	-0.01%
2018/03/13	0	0.00	1	63.40	63.00	-1	6,827	-0.01%
2018/03/07	1	58.90	1	60.00	60.50	0	6,847	0.00%
2018/03/06	3	60.73	0	0.00	60.50	3	6,860	0.04%
2018/03/05	1	60.50	0	0.00	60.50	1	6,887	0.01%
2018/02/27	0	0.00	1	63.20	61.00	-1	6,895	-0.01%
2018/02/26	2	62.20	0	0.00	62.20	2	6,970	0.03%
2018/02/23	1	63.60	1	62.90	62.50	0	7,025	0.00%
2018/02/22	1	62.00	2	62.40	62.00	-1	7,022	-0.01%
2018/02/21	0	0.00	2	63.00	63.00	-2	7,023	-0.03%
2018/02/12	1	60.31	9	60.20	59.90	-8	6,981	-0.11%
2018/02/09	10	58.23	5	59.50	60.00	5	7,002	0.07%
2018/02/08	3	62.17	0	0.00	62.10	3	6,923	0.04%
2018/02/07	0	0.00	5	63.50	63.50	-5	6,972	-0.07%
2018/02/06	6	64.02	0	0.00	62.30	6	6,922	0.09%
2018/02/05	4	68.33	0	0.00	68.60	4	6,841	0.06%
2018/02/01	1	71.20	5	71.00	70.50	-4	6,928	-0.06%
2018/01/31	1	71.60	1	73.10	71.00	0	6,891	0.00%
2018/01/26	2	69.00	0	0.00	69.30	2	6,519	0.03%
2018/01/24	4.1	69.43	0	0.00	69.20	4.1	6,512	0.06%
2018/01/23	14	70.10	4	69.50	69.50	10	6,482	0.15%
2018/01/22	0	0.00	1.2	70.87	71.20	-1.2	6,471	-0.02%
2018/01/19	1	71.50	1	71.60	71.10	0	6,489	0.00%
2018/01/16	0	0.00	1	72.80	72.60	-1	6,478	-0.02%
2018/01/12	0	0.00	11	70.99	71.30	-11	6,496	-0.17%
2018/01/10	1	71.30	22	71.41	70.80	-21	6,671	-0.31%
2018/01/08	30.1	74.00	17	72.60	72.00	13.1	6,845	0.19%
2018/01/05	1	75.30	2	75.70	75.20	-1	6,877	-0.01%
2018/01/04	11	75.95	5	76.06	75.60	6	6,877	0.09%
2018/01/03	10	74.65	0	0.00	74.20	10	6,916	0.14%
2018/01/02	0	0.00	1	74.40	73.90	-1	6,985	-0.01%