宏達電 (2498)-永全-南崁券商分點個股進出

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－永全-南崁券商分點個股進出

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

永全-南崁券商分點個股進出
永全-南崁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	19	43.93	1	44.80	43.60	18	4,148	0.43%
2024/05/30	1	43.60	0	0.00	43.15	1	4,029	0.02%
2024/05/28	2	42.85	8	43.40	43.40	-6	4,037	-0.15%
2024/05/27	5	42.31	1	42.55	43.30	4	4,072	0.10%
2024/05/24	2	41.90	0	0.00	42.05	2	4,234	0.05%
2024/05/23	0	0.00	2	42.73	42.50	-2	4,241	-0.05%
2024/05/21	0	0.00	1	43.45	42.70	-1	4,302	-0.02%
2024/05/15	1	42.85	0	0.00	42.60	1	4,435	0.02%
2024/05/13	3	42.30	0	0.00	42.00	3	4,541	0.07%
2024/05/09	0	0.00	1	42.15	41.60	-1	4,525	-0.02%
2024/05/08	2	42.03	1	41.90	42.45	1	4,553	0.02%
2024/05/07	1	41.95	1	42.00	42.00	0	4,588	0.00%
2024/05/06	2	42.85	1	43.00	42.80	1	4,583	0.02%
2024/05/03	0	0.00	1	43.20	42.85	-1	4,605	-0.02%
2024/04/30	1	42.85	1	42.85	42.65	0	4,710	0.00%
2024/04/29	0	0.00	3	43.00	43.40	-3	4,755	-0.06%
2024/04/26	3	42.05	0	0.00	42.05	3	4,783	0.06%
2024/04/22	1	41.45	0	0.00	41.45	1	5,075	0.02%
2024/04/19	0	0.00	7	41.50	41.45	-7	5,086	-0.14%
2024/04/18	0	0.00	1	43.30	43.25	-1	5,124	-0.02%
2024/04/17	18	43.19	0	0.00	42.80	18	5,293	0.34%
2024/04/12	3	46.00	0	0.00	46.05	3	7,381	0.04%
2024/04/10	5	46.75	0	0.00	46.40	5	7,393	0.07%
2024/04/09	1	46.55	0	0.00	46.65	1	7,483	0.01%
2024/04/08	1	47.30	0	0.00	47.45	1	7,516	0.01%
2024/04/02	2	47.60	0	0.00	47.50	2	7,602	0.03%
2024/03/26	0	0.00	2	47.80	47.85	-2	8,590	-0.02%
2024/03/25	5	48.91	2	48.43	48.00	3	8,579	0.03%
2024/03/21	1	47.20	0	0.00	47.05	1	8,556	0.01%
2024/03/19	0	0.00	1	45.50	45.65	-1	9,139	-0.01%
2024/03/14	0	0.00	2	45.75	45.50	-2	9,179	-0.02%
2024/03/12	1	46.70	0	0.00	47.25	1	9,209	0.01%
2024/03/08	0	0.00	23	46.01	45.90	-23	9,224	-0.25%
2024/03/07	0.4	47.30	0	0.00	47.00	0.4	9,146	0.00%
2024/03/06	3	47.58	0	0.00	47.10	3	9,092	0.03%
2024/03/04	1	49.30	0	0.00	49.20	1	8,958	0.01%
2024/02/27	4	49.71	0	0.00	48.60	4	9,009	0.04%
2024/02/21	11	49.95	0	0.00	49.55	11	9,009	0.12%
2024/02/16	0	0.00	1	49.50	50.00	-1	9,254	-0.01%
2024/02/01	0	0.00	1	50.20	50.70	-1	9,271	-0.01%
2024/01/30	2.4	49.62	0	0.00	49.50	2.4	9,409	0.03%
2024/01/29	0.4	50.40	700	50.10	50.50	-699.7	9,445	-7.41%	大賣/鉅額交易
2024/01/26	0	0.00	10	50.40	50.00	-10	9,673	-0.10%
2024/01/25	1.4	51.36	0	0.00	50.50	1.4	9,699	0.01%
2024/01/24	3.3	52.21	2	52.90	51.40	1.3	9,681	0.01%
2024/01/23	0	0.00	4	51.70	51.70	-4	9,628	-0.04%
2024/01/19	1	50.30	0	0.00	50.30	1	9,606	0.01%
2024/01/17	1	49.30	0	0.00	49.15	1	9,534	0.01%
2024/01/16	1.2	50.72	1	50.50	50.30	0.2	9,430	0.00%
2024/01/12	2	51.80	0	0.00	51.60	2	9,351	0.02%
2024/01/11	702	52.96	2	52.80	52.10	700	9,297	7.53%	大買/鉅額交易
2024/01/10	1	53.10	1	52.10	52.20	0	9,242	0.00%
2024/01/09	3	54.70	6	54.37	54.70	-3	8,994	-0.03%
2024/01/08	3	53.37	4	53.65	52.90	-1	7,866	-0.01%
2024/01/04	2	48.80	0	0.00	48.65	2	7,219	0.03%
2024/01/03	4	49.30	0	0.00	49.40	4	7,236	0.06%
2024/01/02	0	0.00	2	50.80	50.70	-2	7,178	-0.03%
2023/12/29	1	51.40	4	51.63	51.30	-3	7,236	-0.04%
2023/12/28	3	51.63	2	52.20	51.60	1	7,246	0.01%
2023/12/27	5	52.00	6	52.42	52.10	-1	7,194	-0.01%
2023/12/26	11.8	51.55	8	51.89	51.50	3.8	7,015	0.05%
2023/12/25	5.2	52.49	8	53.59	52.00	-2.8	6,901	-0.04%
2023/12/22	1	50.40	7	51.53	51.20	-6	6,432	-0.09%
2023/12/20	1	48.95	0	0.00	49.55	1	6,172	0.02%
2023/12/19	0	0.00	5	48.60	48.65	-5	6,148	-0.08%
2023/12/18	2	49.23	0	0.00	49.25	2	6,148	0.03%
2023/12/14	3	51.53	33	51.97	52.00	-30	5,873	-0.51%
2023/12/12	8	48.20	0	0.00	48.30	8	5,435	0.15%
2023/12/05	1	49.15	0	0.00	49.20	1	5,435	0.02%
2023/12/01	2	49.55	0	0.00	49.45	2	5,453	0.04%
2023/11/30	0	0.00	2	50.08	50.20	-2	5,414	-0.04%
2023/11/24	1	49.80	0	0.00	49.05	1	5,291	0.02%
2023/11/23	1	50.30	0	0.00	50.10	1	5,249	0.02%
2023/11/22	3	50.10	3	50.00	50.00	0	5,226	0.00%
2023/11/21	0	0.00	2	49.20	49.30	-2	5,125	-0.04%
2023/11/20	6	49.05	6	49.33	49.15	0	5,091	0.00%
2023/11/17	0	0.00	3	49.50	49.45	-3	5,037	-0.06%
2023/11/16	0	0.00	2	48.05	48.15	-2	4,841	-0.04%
2023/11/15	2	47.90	3	48.20	48.00	-1	4,817	-0.02%
2023/11/14	0	0.00	3	48.02	47.20	-3	4,728	-0.06%
2023/11/13	0	0.00	5	46.78	46.75	-5	4,668	-0.11%
2023/11/10	1	46.05	1	45.90	45.90	0	4,645	0.00%
2023/11/08	1	45.75	13	46.24	47.40	-12	4,731	-0.25%
2023/11/07	4	46.01	0	0.00	46.05	4	4,652	0.09%
2023/11/06	4	47.60	4	48.15	48.10	0	4,602	0.00%
2023/11/02	0	0.00	1	45.85	45.85	-1	4,356	-0.02%
2023/11/01	1	44.75	0	0.00	44.75	1	4,470	0.02%
2023/10/31	1	44.80	0	0.00	44.10	1	4,598	0.02%
2023/10/30	1	46.30	0	0.00	45.75	1	4,807	0.02%
2023/10/27	0	0.00	2	46.05	46.00	-2	4,872	-0.04%
2023/10/26	1	45.10	0	0.00	45.15	1	4,880	0.02%
2023/10/25	2	46.55	0	0.00	46.60	2	4,945	0.04%
2023/10/20	0	0.00	1	44.80	45.70	-1	5,146	-0.02%
2023/10/19	1	45.50	0	0.00	45.85	1	5,182	0.02%
2023/10/18	15	46.72	1	47.00	46.60	14	5,274	0.27%
2023/10/17	4	48.75	2	50.50	48.10	2	5,172	0.04%
2023/10/13	0	0.00	7	50.00	50.10	-7	5,240	-0.13%
2023/10/06	5	49.70	11	49.81	49.65	-6	5,673	-0.11%
2023/10/05	1	50.30	0	0.00	50.30	1	6,014	0.02%
2023/10/04	3	48.35	1	47.30	47.45	2	6,175	0.03%
2023/10/03	3	48.70	0	0.00	48.75	3	6,183	0.05%
2023/09/28	9	48.42	0	0.00	48.10	9	6,410	0.14%
2023/09/19	3	49.50	0	0.00	49.45	3	6,662	0.05%
2023/09/14	0	0.00	1	50.60	50.90	-1	6,926	-0.01%
2023/09/08	2	50.40	0	0.00	50.10	2	7,114	0.03%
2023/09/07	1	51.40	0	0.00	51.00	1	7,133	0.01%
2023/09/05	0	0.00	1	53.00	53.00	-1	7,188	-0.01%
2023/08/29	1	51.00	0	0.00	51.80	1	8,139	0.01%
2023/08/23	0	0.00	2	51.35	51.50	-2	8,696	-0.02%
2023/08/14	3	49.00	1	49.05	49.10	2	9,137	0.02%
2023/08/10	0	0.00	3	50.50	50.50	-3	9,128	-0.03%
2023/08/08	5	51.80	0	0.00	51.90	5	9,086	0.06%
2023/08/07	1	49.50	1	51.60	52.30	0	9,133	0.00%
2023/08/04	0	0.00	1	51.10	51.10	-1	9,024	-0.01%
2023/08/02	7	53.77	0	0.00	52.50	7	8,926	0.08%
2023/08/01	1	55.70	0	0.00	55.60	1	8,713	0.01%
2023/07/31	3	56.00	0	0.00	55.80	3	8,672	0.03%
2023/07/28	1	55.90	0	0.00	56.00	1	8,619	0.01%
2023/07/27	4	57.10	0	0.00	57.20	4	8,602	0.05%
2023/07/26	2	55.85	5	56.00	55.50	-3	8,529	-0.04%
2023/07/21	0	0.00	1	57.80	57.80	-1	8,621	-0.01%
2023/07/19	0	0.00	11	56.50	55.60	-11	8,690	-0.13%
2023/07/18	1	57.40	2	57.80	56.70	-1	8,788	-0.01%
2023/07/13	3	59.00	8	59.15	58.40	-5	8,953	-0.06%
2023/07/12	11	58.40	3	58.97	57.70	8	8,770	0.09%
2023/07/11	7	57.93	3.1	57.81	58.00	4	8,506	0.05%
2023/07/10	0	55.70	0	0.00	55.30	0	8,312	0.00%
2023/07/07	6	56.07	2	56.30	55.90	4	8,305	0.05%
2023/07/06	1	57.20	0	0.00	56.80	1	8,385	0.01%
2023/07/05	2	57.05	2	57.20	56.80	0	8,668	0.00%
2023/07/04	1	57.10	0	0.00	57.20	1	9,133	0.01%
2023/07/03	4	57.60	0	0.00	57.10	4	9,220	0.04%
2023/06/30	6	57.00	0	0.00	57.10	6	9,320	0.06%
2023/06/29	2	57.10	1	56.80	57.00	1	9,382	0.01%
2023/06/28	1	56.60	0	0.00	56.40	1	9,417	0.01%
2023/06/27	5	56.86	0	0.00	56.40	5	9,657	0.05%
2023/06/26	2	57.75	1	57.40	57.40	1	9,898	0.01%
2023/06/19	4	59.15	0	0.00	58.90	4	10,023	0.04%
2023/06/16	0	0.00	58	60.17	60.50	-58	10,044	-0.58%
2023/06/15	0	0.00	2	60.30	60.20	-2	10,095	-0.02%
2023/06/14	2	60.25	0	0.00	60.20	2	10,260	0.02%
2023/06/13	1	61.00	0	0.00	61.00	1	10,510	0.01%
2023/06/09	1	60.60	70	60.87	60.40	-69	11,189	-0.62%
2023/06/08	13	60.55	10	60.60	60.40	3	11,507	0.03%
2023/06/07	0	0.00	2.4	61.48	62.00	-2.4	11,855	-0.02%
2023/06/06	4	61.65	0	0.00	61.00	4	12,463	0.03%
2023/06/05	0	0.00	4	64.65	63.60	-4	12,483	-0.03%
2023/06/02	0	0.00	2	63.15	62.90	-2	12,292	-0.02%
2023/06/01	0	0.00	1	62.40	62.40	-1	12,408	-0.01%
2023/05/31	60	62.00	1	62.30	61.80	59	12,681	0.47%
2023/05/30	1	61.60	1	62.10	61.80	0	13,018	0.00%
2023/05/29	0	0.00	24	60.98	61.50	-24	13,433	-0.18%
2023/05/26	1	58.40	1	58.90	58.40	0	13,751	0.00%
2023/05/23	0	0.00	1	60.10	60.10	-1	15,234	-0.01%
2023/05/22	0	0.00	1	60.20	60.30	-1	15,543	-0.01%
2023/05/18	0	0.00	1	60.40	58.90	-1	15,860	-0.01%
2023/05/17	1.2	58.13	3	58.23	58.40	-1.8	16,248	-0.01%
2023/05/16	2	57.40	0	0.00	57.60	2	16,400	0.01%
2023/05/11	1	57.20	0	0.00	56.00	1	17,695	0.01%
2023/05/10	1	57.30	0	0.00	57.50	1	18,116	0.01%
2023/05/04	1	56.60	3	57.00	56.80	-2	22,378	-0.01%
2023/05/03	2	56.60	0	0.00	56.50	2	22,607	0.01%
2023/05/02	1	57.20	0	0.00	57.50	1	22,964	0.00%
2023/04/28	0	0.00	1	57.50	56.70	-1	23,193	0.00%
2023/04/27	0	0.00	0.5	56.00	56.20	-0.5	23,205	0.00%
2023/04/25	5	56.26	2	56.05	55.90	3	23,544	0.01%
2023/04/21	1	58.20	0	0.00	58.10	1	23,910	0.00%
2023/04/20	24	60.21	0	0.00	59.60	24	23,913	0.10%
2023/04/19	1	62.00	1	62.20	61.70	0	23,949	0.00%
2023/04/18	0	0.00	3	65.00	63.30	-3	24,001	-0.01%
2023/04/17	0	0.00	5	64.92	64.60	-5	24,530	-0.02%
2023/04/14	3	64.20	11	64.39	64.30	-8	24,969	-0.03%
2023/04/13	6	64.32	9	63.76	63.70	-3	25,245	-0.01%
2023/04/12	5	64.70	4	64.83	64.70	1	25,380	0.00%
2023/04/11	3.1	64.94	7	65.36	64.30	-3.9	25,460	-0.02%
2023/04/10	1	64.10	6	65.17	65.20	-5	25,447	-0.02%
2023/04/07	2.1	64.52	9	64.88	64.10	-6.9	25,252	-0.03%
2023/04/06	0	0.00	2	63.40	63.60	-2	24,885	-0.01%
2023/03/31	0	0.00	1	62.00	62.60	-1	24,950	0.00%
2023/03/30	6	61.80	11	62.16	62.00	-5	25,029	-0.02%
2023/03/29	0	0.00	11	61.88	61.60	-11	25,176	-0.04%
2023/03/28	9	62.10	0	0.00	61.70	9	25,355	0.04%
2023/03/27	4	63.98	1	64.70	63.60	3	25,215	0.01%
2023/03/24	8	63.70	11	63.81	63.00	-3	25,157	-0.01%
2023/03/23	0.1	63.40	0	0.00	63.10	0.1	25,160	0.00%
2023/03/22	0	0.00	3	63.13	63.30	-3	25,290	-0.01%
2023/03/21	8	63.60	6	62.90	62.70	2	25,422	0.01%
2023/03/17	5	62.06	25	62.06	62.20	-20	25,901	-0.08%
2023/03/16	28	61.47	5	61.10	61.10	23	26,237	0.09%
2023/03/15	3	63.23	20	63.63	63.00	-17	26,537	-0.06%
2023/03/14	2	61.75	3	63.37	62.50	-1	26,978	0.00%
2023/03/13	23	61.48	16	62.08	62.60	7	27,719	0.03%
2023/03/10	17	62.54	7	62.01	62.60	10	28,235	0.04%
2023/03/09	2	66.10	3	65.63	64.40	-1	29,472	0.00%
2023/03/08	15	63.89	10	63.60	63.40	5	29,774	0.02%
2023/03/07	13	64.93	14	65.02	64.90	-1	29,637	0.00%
2023/03/06	3	64.00	0	0.00	64.80	3	29,643	0.01%
2023/03/03	16	63.91	5	65.00	63.60	11	29,568	0.04%
2023/03/02	16	65.31	3	66.33	64.80	13	29,462	0.04%
2023/03/01	12	67.20	19	66.61	66.10	-7	29,189	-0.02%
2023/02/24	85	65.76	21	67.09	65.40	64	28,773	0.22%
2023/02/23	2	66.05	8	66.36	66.70	-6	28,439	-0.02%
2023/02/22	7	64.76	3	66.00	64.60	4	28,059	0.01%
2023/02/21	8	67.29	4	67.15	66.70	4	27,948	0.01%
2023/02/20	22	66.61	31	66.60	66.90	-9	27,536	-0.03%
2023/02/16	5	65.40	29	65.09	65.60	-24	27,622	-0.09%
2023/02/15	8	64.26	6	64.03	64.50	2	27,729	0.01%
2023/02/14	6	65.63	1	66.00	65.50	5	27,359	0.02%
2023/02/13	3	65.43	3	65.77	65.20	0	27,496	0.00%
2023/02/10	13	65.83	1	65.60	65.50	12	27,637	0.04%
2023/02/09	2	67.25	5	67.32	67.70	-3	27,428	-0.01%
2023/02/08	16.1	66.28	9	66.27	66.30	7.1	27,527	0.03%
2023/02/07	8	66.33	10	66.90	66.10	-2	27,519	-0.01%
2023/02/06	0.1	66.20	8	67.21	68.70	-7.9	27,040	-0.03%
2023/02/03	21.2	67.73	21	67.95	65.10	0.2	26,040	0.00%
2023/02/02	3	65.37	36	65.95	66.90	-33	24,490	-0.13%
2023/02/01	14	60.94	3	61.00	60.90	11	24,173	0.05%
2023/01/31	2	59.80	10	60.75	60.80	-8	24,234	-0.03%
2023/01/30	2	59.30	6	59.40	59.50	-4	24,065	-0.02%
2023/01/17	4	57.25	0	0.00	57.20	4	24,033	0.02%
2023/01/16	5	57.16	1	57.20	57.20	4	24,166	0.02%
2023/01/13	27	59.08	16	57.89	57.30	11	24,282	0.05%
2023/01/12	2	60.15	6	59.25	59.50	-4	24,235	-0.02%
2023/01/11	6	59.40	10	59.24	59.00	-4	24,121	-0.02%
2023/01/10	4	58.85	3	59.07	58.80	1	24,312	0.00%
2023/01/09	10	59.26	10	59.00	58.70	0	24,559	0.00%
2023/01/06	10	58.92	3	58.93	58.50	7	24,854	0.03%
2023/01/05	38	59.83	81	60.13	58.70	-43	25,296	-0.17%
2023/01/04	7	58.80	8	59.18	58.80	-1	25,241	0.00%
2023/01/03	7	57.89	9	57.84	58.10	-2	25,223	-0.01%
2022/12/30	2	55.75	2	57.20	55.70	0	25,198	0.00%
2022/12/29	52	55.40	0	0.00	55.70	52	25,355	0.21%
2022/12/28	2	56.35	0	0.00	55.70	2	25,989	0.01%
2022/12/27	9	56.84	4	56.80	57.10	5	26,174	0.02%
2022/12/26	1	55.70	3	55.70	55.70	-2	26,380	-0.01%
2022/12/23	2	54.95	3	55.20	55.00	-1	26,855	0.00%
2022/12/21	4	54.78	2	55.40	55.80	2	27,737	0.01%
2022/12/20	5	55.72	5	55.72	54.40	0	28,192	0.00%
2022/12/19	6	56.43	10	56.40	56.40	-4	28,938	-0.01%
2022/12/16	1	57.90	0	0.00	57.20	1	29,573	0.00%
2022/12/15	10	58.70	0	0.00	58.20	10	30,474	0.03%
2022/12/14	11	58.11	12	58.43	58.40	-1	31,185	0.00%
2022/12/13	2	59.75	3	58.57	58.40	-1	31,538	0.00%
2022/12/12	20	59.00	0	0.00	58.90	20	31,888	0.06%
2022/12/09	0	0.00	149	59.98	59.40	-149	31,984	-0.47%	大賣/鉅額交易
2022/12/08	2	59.25	2	59.80	59.90	0	31,994	0.00%
2022/12/07	5	59.70	4	58.65	58.00	1	32,125	0.00%
2022/12/06	11	60.62	19	60.87	59.90	-8	32,225	-0.02%
2022/12/05	10	60.65	102	60.26	60.40	-92	32,529	-0.28%	大賣/
2022/12/02	15	58.43	27	59.00	59.10	-12	31,931	-0.04%
2022/12/01	55	59.25	15	58.56	57.80	40	31,833	0.13%
2022/11/30	4	53.80	20	55.99	57.60	-16	31,310	-0.05%
2022/11/29	0	0.00	1	52.40	52.40	-1	31,608	0.00%
2022/11/28	4	51.65	4	51.95	51.50	0	33,714	0.00%
2022/11/25	3	53.50	1	53.70	52.70	2	34,360	0.01%
2022/11/24	15	53.57	12.1	53.40	53.40	2.9	35,383	0.01%
2022/11/22	1	52.80	1	53.10	52.80	0	35,980	0.00%
2022/11/21	3	54.27	3	54.07	52.80	0	37,064	0.00%
2022/11/18	80	54.20	8	53.65	53.40	72	37,282	0.19%
2022/11/17	39	55.13	37	55.02	54.70	2	38,061	0.01%
2022/11/16	12	54.35	6	54.67	54.50	6	38,499	0.02%
2022/11/15	3	53.60	3	54.40	54.30	0	38,967	0.00%
2022/11/14	5	53.76	12	54.17	54.30	-7	39,829	-0.02%
2022/11/11	7	53.41	10	52.81	52.40	-3	40,889	-0.01%
2022/11/10	13	53.68	13	52.76	52.70	0	41,712	0.00%
2022/11/09	8	53.05	11	53.33	53.40	-3	42,307	-0.01%
2022/11/08	12	53.88	12	52.88	51.80	0	43,100	0.00%
2022/11/07	13	53.94	13	52.50	52.50	0	43,801	0.00%
2022/11/04	26	52.95	31	52.93	53.50	-5	44,700	-0.01%
2022/11/03	16	51.69	8	51.11	52.70	8	44,986	0.02%
2022/11/01	14	50.59	14	50.34	50.90	0	46,009	0.00%
2022/10/31	13	49.28	12	50.60	50.50	1	46,929	0.00%
2022/10/28	2	48.25	0	0.00	48.30	2	48,686	0.00%
2022/10/27	2	49.15	0	0.00	50.30	2	49,722	0.00%
2022/10/26	50	49.17	67	48.84	48.40	-17	50,392	-0.03%
2022/10/25	50	49.80	50	49.65	49.05	0	51,129	0.00%
2022/10/24	20	50.10	21	49.95	49.65	-1	52,478	0.00%
2022/10/21	2	50.00	0	0.00	49.25	2	54,504	0.00%
2022/10/20	4	50.40	4	51.20	51.00	0	55,537	0.00%
2022/10/19	2	52.30	4	52.00	51.70	-2	56,959	0.00%
2022/10/18	2	52.50	3	52.60	52.00	-1	58,860	0.00%
2022/10/17	16	49.59	23	50.41	52.50	-7	62,994	-0.01%
2022/10/14	9	52.27	5	51.80	51.70	4	65,525	0.01%
2022/10/13	89	52.24	92	51.07	49.05	-3	66,365	0.00%
2022/10/12	36	50.58	37	50.92	53.00	-1	66,666	0.00%
2022/10/11	87	52.37	78	52.26	51.60	9	67,341	0.01%
2022/10/07	13	55.97	1	56.30	55.90	12	67,859	0.02%
2022/10/05	20	57.05	23	55.81	55.00	-3	70,843	0.00%
2022/10/03	3	54.70	3	54.30	54.30	0	72,857	0.00%
2022/09/30	7	51.40	9	51.58	54.80	-2	75,063	0.00%
2022/09/29	9	53.41	11	53.09	53.30	-2	77,665	0.00%
2022/09/28	8	54.69	2	52.00	52.00	6	81,115	0.01%
2022/09/27	44	56.40	43.5	55.70	56.60	0.5	82,606	0.00%
2022/09/26	46.1	59.18	7	58.59	56.00	39.1	83,725	0.05%
2022/09/23	25	60.60	21	61.09	60.80	4	84,788	0.00%
2022/09/22	56.1	63.63	57	63.49	62.70	-0.9	85,208	0.00%
2022/09/21	15	63.63	10	64.19	64.50	5	85,680	0.01%
2022/09/20	0	0.00	13	62.41	62.80	-13	87,623	-0.01%
2022/09/19	29	61.82	19.4	61.59	61.30	9.6	87,693	0.01%
2022/09/16	3	61.57	2	61.55	61.20	1	87,845	0.00%
2022/09/15	16	62.76	13	61.53	61.30	3	88,657	0.00%
2022/09/14	15	60.20	18.3	61.00	62.60	-3.3	89,958	0.00%
2022/09/13	14	64.11	15.3	62.65	62.20	-1.3	89,566	0.00%
2022/09/12	38.3	63.70	35	63.57	63.30	3.3	89,038	0.00%
2022/09/08	1	61.30	1	60.50	60.80	0	88,042	0.00%
2022/09/07	11	59.96	6	60.53	60.40	5	87,776	0.01%
2022/09/06	12	62.88	15	60.49	60.10	-3	87,085	0.00%
2022/09/05	44	64.31	38	63.68	63.40	6	86,076	0.01%
2022/09/02	32	63.93	96	65.43	63.90	-64	84,883	-0.08%
2022/09/01	91	60.83	2	62.00	60.20	89	82,647	0.11%
2022/08/31	4	62.30	17	62.46	62.30	-13	81,807	-0.02%
2022/08/30	85	59.52	85	59.89	59.10	0	80,656	0.00%
2022/08/29	15	58.74	0	0.00	58.70	15	80,251	0.02%
2022/08/26	25	62.42	45	62.08	61.60	-20	79,833	-0.03%
2022/08/25	2	60.60	2	60.90	61.00	0	78,831	0.00%
2022/08/24	8	60.01	8	59.28	59.50	0	78,464	0.00%
2022/08/23	3	60.30	1	60.30	60.20	2	77,650	0.00%
2022/08/22	31	62.43	2	61.10	61.00	29	77,073	0.04%
2022/08/19	12	64.58	11	64.75	63.90	1	76,527	0.00%
2022/08/18	12	64.69	25	65.76	64.20	-13	75,462	-0.02%
2022/08/17	7	65.19	3	64.93	65.50	4	74,055	0.01%
2022/08/16	1	63.90	2	63.80	62.50	-1	72,978	0.00%
2022/08/15	14	62.54	14	63.21	64.50	0	72,200	0.00%
2022/08/12	17	63.98	16	63.96	63.20	1	71,105	0.00%
2022/08/11	14	63.38	33	63.64	63.80	-19	70,103	-0.03%
2022/08/10	11	60.56	12	61.13	62.00	-1	69,002	0.00%
2022/08/09	20	59.63	18	59.89	59.70	2	68,156	0.00%
2022/08/08	4	59.05	1	58.90	60.40	3	67,502	0.00%
2022/08/05	8	60.11	7	60.30	62.00	1	66,539	0.00%
2022/08/04	11	59.68	1	58.30	58.30	10	65,593	0.02%
2022/08/03	57	64.29	12	65.80	63.30	45	63,697	0.07%
2022/08/02	10	64.29	9	64.36	64.30	1	62,596	0.00%
2022/08/01	30	65.52	26	65.79	65.80	4	61,911	0.01%
2022/07/29	12	66.13	16	65.33	65.10	-4	61,030	-0.01%
2022/07/28	37	67.33	44	66.17	65.40	-7	59,645	-0.01%
2022/07/27	17	63.16	18	64.66	64.70	-1	57,530	0.00%
2022/07/26	17	65.35	6	65.67	64.20	11	56,412	0.02%
2022/07/25	20	66.06	18.8	66.51	66.60	1.2	55,233	0.00%
2022/07/22	83.1	67.18	72.7	67.75	64.70	10.4	53,167	0.02%
2022/07/21	14	63.38	91	64.96	65.60	-77	48,899	-0.16%
2022/07/20	23	60.06	25	59.87	59.70	-2	46,099	0.00%
2022/07/19	17	58.72	2	58.40	58.10	15	44,897	0.03%
2022/07/18	28	60.48	24	60.78	59.10	4	44,100	0.01%
2022/07/15	44	59.94	16	60.18	58.90	28	42,995	0.07%
2022/07/14	19	59.20	29	59.76	60.70	-10	42,083	-0.02%
2022/07/13	38	60.70	48	60.52	58.40	-10	40,525	-0.02%
2022/07/12	65.2	59.17	45	59.09	57.60	20.2	38,521	0.05%
2022/07/11	21	60.01	17	60.53	60.90	4	36,860	0.01%
2022/07/08	48	61.72	51	61.35	60.50	-3	35,597	-0.01%
2022/07/07	83.5	59.74	84	59.75	61.70	-0.5	33,181	0.00%
2022/07/06	51	58.90	65.1	60.09	56.90	-14.1	30,092	-0.05%
2022/07/05	21	58.28	54.1	58.85	60.70	-33	26,355	-0.13%
2022/07/04	38.1	51.95	29	52.07	55.20	9.1	24,146	0.04%
2022/07/01	55.1	49.79	42	50.14	50.20	13.1	22,541	0.06%
2022/06/30	22	49.12	18	49.52	48.90	4	20,532	0.02%
2022/06/29	38	53.13	24	53.26	52.00	14	19,418	0.07%
2022/06/28	48	58.44	54	58.27	57.70	-6	17,930	-0.03%
2022/06/27	30	56.85	10	57.46	57.80	20	15,291	0.13%
2022/06/24	7	50.38	26.5	51.58	52.60	-19.5	14,754	-0.13%
2022/06/23	29.5	48.93	35	49.19	47.90	-5.5	14,113	-0.04%
2022/06/22	15	48.06	24	48.28	49.70	-9	13,272	-0.07%
2022/06/21	0	0.00	3	45.43	46.30	-3	11,791	-0.03%
2022/06/20	1	43.00	0	0.00	42.10	1	11,763	0.01%
2022/06/17	1	44.00	0	0.00	44.00	1	11,742	0.01%
2022/06/16	5	47.19	4	47.48	45.05	1	11,870	0.01%
2022/06/14	8	45.83	1	45.65	46.45	7	12,146	0.06%
2022/06/13	5	45.70	0	0.00	45.60	5	12,401	0.04%
2022/06/10	1	47.50	5	47.70	47.40	-4	12,611	-0.03%
2022/06/08	2	48.75	1	48.05	48.05	1	13,083	0.01%
2022/06/02	8	50.45	7	50.76	49.25	1	14,489	0.01%
2022/06/01	4	50.26	7	49.99	49.55	-3	14,792	-0.02%
2022/05/31	5	49.52	4	49.05	50.00	1	15,290	0.01%
2022/05/27	1	48.35	1	47.80	47.05	0	17,646	0.00%
2022/05/24	4	46.04	1	46.10	45.95	3	18,678	0.02%
2022/05/23	64	47.69	0	0.00	47.30	64	18,733	0.34%
2022/05/20	27	46.96	27	47.00	47.00	0	19,058	0.00%
2022/05/19	10	46.70	16	46.02	46.70	-6	19,154	-0.03%
2022/05/18	11	47.09	10	47.20	47.20	1	19,316	0.01%
2022/05/17	0	0.00	1	47.00	47.20	-1	19,454	-0.01%
2022/05/16	5	45.40	0	0.00	45.70	5	19,732	0.03%
2022/05/13	1	46.00	7	45.70	45.90	-6	19,998	-0.03%
2022/05/12	0	0.00	2	45.55	44.95	-2	20,310	-0.01%
2022/05/11	3	45.45	1	46.15	46.15	2	20,437	0.01%
2022/05/10	0	0.00	1	45.65	46.45	-1	20,644	0.00%
2022/05/09	5	47.73	2	45.88	45.65	3	21,260	0.01%
2022/05/06	10	49.45	10	50.00	49.95	0	21,534	0.00%
2022/05/05	8	50.98	11	50.67	51.00	-3	22,316	-0.01%
2022/05/04	0	0.00	3	48.93	49.30	-3	22,796	-0.01%
2022/05/03	0	0.00	8	48.65	48.45	-8	23,723	-0.03%
2022/04/29	18	48.75	9	50.38	47.60	9	24,171	0.04%
2022/04/28	12	48.56	10	49.28	48.60	2	24,509	0.01%
2022/04/27	14	48.09	4	48.60	48.60	10	24,884	0.04%
2022/04/26	0	0.00	20	49.68	49.80	-20	25,059	-0.08%
2022/04/25	40	49.08	42	48.75	48.75	-2	25,311	-0.01%
2022/04/21	3	52.67	3	52.67	53.00	0	26,781	0.00%
2022/04/20	28	53.54	28	53.10	53.10	0	27,371	0.00%
2022/04/19	0	0.00	2	54.30	53.20	-2	28,103	-0.01%
2022/04/18	0	0.00	4	53.15	53.20	-4	29,264	-0.01%
2022/04/15	17	54.13	17	54.61	54.20	0	29,725	0.00%
2022/04/14	15	56.47	7	56.19	56.10	8	30,518	0.03%
2022/04/13	36	56.72	35	56.47	56.60	1	31,079	0.00%
2022/04/11	5	54.28	5	54.48	54.00	0	32,647	0.00%
2022/04/08	0	0.00	3	56.40	56.70	-3	33,380	-0.01%
2022/04/07	3	57.93	0	0.00	55.70	3	33,765	0.01%
2022/03/31	2	60.40	3	59.33	59.20	-1	35,554	0.00%
2022/03/30	4	60.80	3	61.30	60.30	1	37,297	0.00%
2022/03/28	0	0.00	1	59.70	59.70	-1	40,366	0.00%
2022/03/25	23	60.83	19	59.76	59.30	4	41,209	0.01%
2022/03/24	18	61.48	6	61.67	61.80	12	42,122	0.03%
2022/03/23	4	60.00	1	59.50	59.70	3	42,768	0.01%
2022/03/22	0	0.00	2	58.70	59.30	-2	43,683	0.00%
2022/03/21	2	58.80	0	0.00	58.50	2	44,434	0.00%
2022/03/18	35	58.31	34	58.50	58.50	1	44,939	0.00%
2022/03/17	0	0.00	1	58.70	58.60	-1	45,225	0.00%
2022/03/16	0	0.00	27	55.92	56.20	-27	45,677	-0.06%
2022/03/14	3	57.60	3	57.50	57.70	0	47,603	0.00%
2022/03/11	26	57.80	2	57.30	57.80	24	49,421	0.05%
2022/03/10	14	58.49	32	58.03	58.10	-18	50,458	-0.04%
2022/03/09	27	56.64	25	56.23	56.10	2	52,280	0.00%
2022/03/08	51	58.76	44	58.41	56.80	7	53,122	0.01%
2022/03/07	31	60.82	77	60.64	60.10	-46	53,870	-0.09%
2022/03/04	81	64.51	70	65.62	64.30	11	54,730	0.02%
2022/03/03	227	67.65	138	65.54	65.40	89	55,378	0.16%	大買/大賣/
2022/03/02	45	65.03	40	62.70	66.90	5	55,289	0.01%
2022/03/01	3	60.40	15	59.24	60.90	-12	56,108	-0.02%
2022/02/25	73	59.60	74	59.92	57.90	-1	56,859	0.00%
2022/02/24	52	59.35	40	58.02	57.70	12	58,297	0.02%
2022/02/23	5	62.22	1	62.20	62.10	4	58,653	0.01%
2022/02/22	44	62.63	33	61.90	61.50	11	61,135	0.02%
2022/02/21	41	64.90	40	65.20	64.40	1	62,116	0.00%
2022/02/18	52	64.23	57	64.41	65.80	-5	64,354	-0.01%
2022/02/17	5	65.20	16	65.16	65.20	-11	66,364	-0.02%
2022/02/16	16	64.53	26	65.17	64.40	-10	69,945	-0.01%
2022/02/15	18	63.54	20	63.72	63.00	-2	72,472	0.00%
2022/02/14	9	64.98	4	64.50	63.90	5	72,684	0.01%
2022/02/11	10	67.40	13	67.81	68.30	-3	72,541	0.00%
2022/02/10	43	68.16	43	67.73	67.70	0	72,614	0.00%
2022/02/09	38	67.96	42	68.29	67.90	-4	72,466	-0.01%
2022/02/08	32	66.21	32	66.92	66.90	0	71,804	0.00%
2022/02/07	21	63.38	18	63.32	67.00	3	71,431	0.00%
2022/01/26	3	63.93	82	63.85	63.80	-79	70,997	-0.11%
2022/01/25	83	64.81	4	63.55	62.60	79	70,780	0.11%
2022/01/24	48	67.35	53	67.46	67.00	-5	70,115	-0.01%
2022/01/21	76	69.95	78	69.43	69.10	-2	69,798	0.00%
2022/01/20	80	68.68	82	69.20	69.20	-2	69,315	0.00%
2022/01/19	14	69.53	6	69.93	69.90	8	69,702	0.01%
2022/01/18	33	70.75	33	70.82	70.50	0	70,003	0.00%
2022/01/17	28	70.99	26	71.50	70.60	2	72,127	0.00%
2022/01/14	85	67.57	97	68.35	69.00	-12	75,490	-0.02%
2022/01/13	66	71.00	74	71.17	71.00	-8	76,728	-0.01%
2022/01/12	67	72.21	76	72.46	72.00	-9	76,617	-0.01%
2022/01/11	86	76.18	48	73.23	72.30	38	76,497	0.05%
2022/01/10	7	77.90	5	78.50	79.60	2	75,611	0.00%
2022/01/07	66	79.09	42	78.07	78.00	24	75,101	0.03%
2022/01/06	22	81.13	14	81.66	82.00	8	74,186	0.01%
2022/01/05	28	82.49	8	82.66	81.60	20	73,565	0.03%
2022/01/04	11	86.67	14	87.65	84.60	-3	72,904	0.00%
2022/01/03	25	86.56	40	85.99	86.00	-15	71,769	-0.02%
2021/12/30	9	84.76	1	84.60	84.80	8	70,921	0.01%
2021/12/29	2	85.80	5	84.90	85.80	-3	70,467	0.00%
2021/12/28	44	85.46	66	83.26	83.00	-22	69,792	-0.03%
2021/12/27	40	86.73	43	85.85	85.60	-3	69,030	0.00%
2021/12/24	65	87.60	46	86.88	86.40	19	68,493	0.03%
2021/12/23	104	85.78	122	86.95	87.10	-18	66,633	-0.03%	大買/大賣/
2021/12/22	60	86.23	77	84.77	83.80	-17	65,222	-0.03%
2021/12/21	71	83.82	42	83.07	83.00	29	63,397	0.05%
2021/12/20	12	81.28	34	84.82	84.90	-22	62,609	-0.04%
2021/12/17	11	81.18	4	81.78	80.80	7	61,374	0.01%
2021/12/16	46	81.92	58	82.89	83.30	-12	60,439	-0.02%
2021/12/15	5	77.16	30	77.88	80.10	-25	59,346	-0.04%
2021/12/14	53	77.39	41	75.77	75.70	12	58,582	0.02%
2021/12/13	3	80.80	10	81.18	80.10	-7	57,890	-0.01%
2021/12/10	39	81.79	28	80.98	80.70	11	57,413	0.02%
2021/12/09	95	82.42	109	82.02	81.30	-14	56,784	-0.02%	大賣/
2021/12/08	63	83.12	49	84.70	81.30	14	55,622	0.03%
2021/12/07	45	86.95	28	85.52	84.00	17	54,330	0.03%
2021/12/06	17	85.11	18	85.81	86.10	-1	52,273	0.00%
2021/12/03	133	83.66	153	84.81	85.20	-20	50,932	-0.04%	大買/大賣/
2021/12/02	88	83.20	95	81.58	80.20	-7	48,676	-0.01%
2021/12/01	44	78.54	75	82.72	83.40	-31	47,284	-0.07%
2021/11/30	9	79.60	13	81.13	77.50	-4	45,911	-0.01%
2021/11/29	19	74.71	19	77.31	78.00	0	44,541	0.00%
2021/11/26	33	78.14	22	78.33	77.80	11	43,241	0.03%
2021/11/25	40	81.82	73	82.20	81.00	-33	41,666	-0.08%
2021/11/24	60	79.68	86	79.62	79.40	-26	39,840	-0.07%
2021/11/23	54	80.22	29	80.05	78.40	25	38,800	0.06%
2021/11/22	43	88.01	21	87.61	86.70	22	36,977	0.06%
2021/11/19	51	89.69	47	88.75	87.60	4	35,950	0.01%
2021/11/18	66	86.78	62	86.83	86.10	4	33,342	0.01%
2021/11/17	66	84.55	63	85.47	87.50	3	31,980	0.01%
2021/11/16	66	88.62	52	83.63	82.10	14	29,613	0.05%
2021/11/15	77	93.51	47	90.72	90.90	30	27,416	0.11%
2021/11/12	33	87.11	28	89.61	90.90	5	23,622	0.02%
2021/11/11	0	0.00	4	86.35	82.70	-4	20,738	-0.02%
2021/11/10	0	0.00	2	89.60	89.60	-2	20,223	-0.01%
2021/11/08	0	0.00	2	77.00	77.00	-2	19,674	-0.01%
2021/11/05	2	68.40	0	0.00	70.00	2	19,478	0.01%
2021/11/03	0	0.00	43	65.12	71.20	-43	19,313	-0.22%
2021/11/02	5	67.70	1	72.10	68.20	4	18,997	0.02%
2021/11/01	0	0.00	6	71.92	72.10	-6	18,681	-0.03%
2021/10/29	0	0.00	46	65.54	65.60	-46	18,466	-0.25%
2021/10/28	11	59.17	11	59.85	59.70	0	18,452	0.00%
2021/10/27	9	60.84	17	59.86	60.00	-8	18,184	-0.04%
2021/10/26	1	53.00	19	55.48	58.30	-18	17,528	-0.10%
2021/10/25	76	52.68	88	53.06	53.00	-12	16,933	-0.07%
2021/10/22	146	51.51	93	51.71	52.50	53	14,480	0.37%	大買/
2021/10/21	17	46.61	34.6	47.53	48.25	-17.6	10,349	-0.17%
2021/10/20	1	41.50	9	43.58	43.90	-8	8,083	-0.10%
2021/10/19	16	39.07	12	38.99	39.95	4	7,487	0.05%
2021/10/18	0	0.00	11	38.30	38.40	-11	6,797	-0.16%
2021/10/13	4	34.15	4	33.95	33.95	0	6,504	0.00%
2021/10/06	0	0.00	2	35.00	34.95	-2	6,606	-0.03%
2021/10/05	5	33.98	6	34.58	35.00	-1	6,642	-0.02%
2021/10/04	4	34.29	0	0.00	33.95	4	6,662	0.06%
2021/10/01	4	35.15	0	0.00	34.90	4	6,716	0.06%
2021/09/30	1	36.75	3	37.07	36.80	-2	6,735	-0.03%
2021/09/29	2	37.45	4	37.30	36.65	-2	6,833	-0.03%
2021/09/28	1	37.90	1	38.15	38.35	0	6,804	0.00%
2021/09/16	0	0.00	7	37.56	38.40	-7	6,981	-0.10%
2021/09/13	3	37.02	2	37.35	37.85	1	6,938	0.01%
2021/09/10	0	0.00	2	34.95	34.85	-2	6,933	-0.03%
2021/09/09	0	34.60	0	0.00	34.60	0	7,102	0.00%
2021/09/08	3	34.40	0	0.00	34.40	3	7,245	0.04%
2021/09/07	1	34.60	0	0.00	34.70	1	7,448	0.01%
2021/09/06	2	35.30	7	35.64	35.30	-5	7,824	-0.06%
2021/09/03	0	0.00	4	36.00	36.00	-4	8,170	-0.05%
2021/09/02	4	35.53	0	0.00	35.55	4	8,282	0.05%
2021/09/01	0	0.00	2	36.00	36.05	-2	8,516	-0.02%
2021/08/26	0	0.00	1	36.00	35.15	-1	8,741	-0.01%
2021/08/25	0	0.00	5	35.80	35.75	-5	8,821	-0.06%
2021/08/23	2	35.25	0	0.00	35.50	2	9,076	0.02%
2021/08/19	7	34.62	0	0.00	34.65	7	9,207	0.08%
2021/08/17	1	36.50	0	0.00	35.35	1	9,273	0.01%
2021/08/13	4	37.55	4	37.75	37.00	0	9,400	0.00%
2021/08/11	10	37.80	1	38.10	37.80	9	9,679	0.09%
2021/08/09	1	39.45	0	0.00	38.60	1	9,968	0.01%
2021/08/06	4	41.35	6	41.20	40.35	-2	10,073	-0.02%
2021/08/05	0	0.00	2	41.85	41.90	-2	10,230	-0.02%
2021/08/04	0	0.00	9	41.21	41.55	-9	10,568	-0.09%
2021/08/03	1	40.85	65	41.00	41.45	-64	10,726	-0.60%
2021/07/30	0	0.00	13	38.93	39.25	-13	10,549	-0.12%
2021/07/29	5	37.60	3	38.20	37.90	2	10,492	0.02%
2021/07/28	2	35.35	0	0.00	35.35	2	10,650	0.02%
2021/07/27	65	37.21	0	0.00	36.75	65	11,139	0.58%
2021/07/26	0	0.00	1	37.40	38.00	-1	11,536	-0.01%
2021/07/22	0	0.00	1	37.00	36.80	-1	12,402	-0.01%
2021/07/21	3	36.50	0	0.00	36.45	3	12,772	0.02%
2021/07/20	4	37.15	4	37.25	36.85	0	13,624	0.00%
2021/07/19	4	37.34	4	37.65	37.50	0	14,204	0.00%
2021/07/16	7	37.69	1	37.80	37.60	6	14,660	0.04%
2021/07/12	2	37.95	0	0.00	37.80	2	16,954	0.01%
2021/07/09	1	37.50	2	37.60	37.80	-1	17,653	-0.01%
2021/07/08	5	38.59	5	38.03	37.95	0	17,835	0.00%
2021/07/07	2	38.38	1	39.05	38.15	1	18,004	0.01%
2021/07/06	5	38.91	4	38.35	38.30	1	18,135	0.01%
2021/07/05	0	0.00	0	39.70	39.75	0	18,084	0.00%
2021/07/01	1	38.50	1	38.65	38.45	0	18,302	0.00%
2021/06/29	5	40.12	4	39.43	39.20	1	18,468	0.01%
2021/06/28	0	0.00	2.5	41.35	41.05	-2.5	18,540	-0.01%
2021/06/24	2	41.15	0	0.00	40.85	2	18,544	0.01%
2021/06/23	0	0.00	1	39.85	40.80	-1	18,455	-0.01%
2021/06/22	7	40.06	24	39.69	39.50	-17	18,352	-0.09%
2021/06/21	9	39.84	5	40.29	40.35	4	18,246	0.02%
2021/06/18	2	39.95	0	0.00	39.95	2	18,080	0.01%
2021/06/17	1	40.85	2	40.50	40.60	-1	17,986	-0.01%
2021/06/16	5	41.20	3	40.98	40.10	2	17,926	0.01%
2021/06/15	6	40.93	14	41.47	41.95	-8	17,718	-0.05%
2021/06/11	3	38.85	7	39.10	40.00	-4	17,336	-0.02%
2021/06/10	8	37.15	22	37.58	38.15	-14	17,007	-0.08%
2021/06/09	18	37.26	10.1	37.74	37.20	7.9	16,904	0.05%
2021/06/08	0	0.00	5	36.44	36.30	-5	16,667	-0.03%
2021/06/07	4	35.85	0	0.00	35.85	4	16,735	0.02%
2021/06/04	4	37.05	14	36.89	36.65	-10	16,664	-0.06%
2021/06/03	4	36.45	7	36.98	37.25	-3	16,671	-0.02%
2021/06/02	14	36.83	18	37.24	36.40	-4	16,689	-0.02%
2021/06/01	13	37.55	3	37.75	37.25	10	16,592	0.06%
2021/05/28	9	36.58	4	36.40	36.40	5	16,429	0.03%
2021/05/27	4	35.60	9	36.17	36.20	-5	16,365	-0.03%
2021/05/26	4	35.70	15	35.74	35.75	-11	16,338	-0.07%
2021/05/25	1	35.25	0	0.00	35.50	1	16,250	0.01%
2021/05/24	0	0.00	0.1	35.50	35.25	-0.1	16,189	0.00%
2021/05/21	0	0.00	3	34.77	34.65	-3	16,131	-0.02%
2021/05/20	4.1	33.76	4	34.55	33.70	0.1	16,144	0.00%
2021/05/19	14	33.75	5	34.05	34.25	9	15,972	0.06%
2021/05/18	9	33.51	6	34.12	34.25	3	15,837	0.02%
2021/05/17	13	33.16	9	33.11	32.10	4	15,722	0.03%
2021/05/14	4	34.74	6	35.67	34.50	-2	15,490	-0.01%
2021/05/13	41	36.09	26	35.73	35.05	15	15,242	0.10%
2021/05/12	19	37.44	20	38.05	36.25	-1	14,940	-0.01%
2021/05/11	13	38.35	4	38.83	38.00	9	14,462	0.06%
2021/05/10	1	41.20	0	0.00	40.55	1	14,152	0.01%
2021/05/07	95	40.80	10	40.05	40.50	85	14,117	0.60%
2021/05/06	2	39.50	0	0.00	39.65	2	13,953	0.01%
2021/05/05	1	39.60	4	41.25	39.45	-3	13,762	-0.02%
2021/05/04	16	39.60	20	39.74	40.60	-4	13,491	-0.03%
2021/05/03	17	42.32	113	43.52	42.15	-96	12,947	-0.74%	大賣/
2021/04/29	95	41.65	16	43.07	41.60	79	12,558	0.63%
2021/04/28	12	44.53	12	43.53	43.10	0	12,112	0.00%
2021/04/27	6	43.26	10	43.00	43.15	-4	11,739	-0.03%
2021/04/26	4	43.06	18	44.39	44.70	-14	11,342	-0.12%
2021/04/23	23	40.35	26	41.38	41.80	-3	10,462	-0.03%
2021/04/22	13	40.52	14	39.76	38.00	-1	9,884	-0.01%
2021/04/21	19	40.90	8	40.92	40.60	11	9,433	0.12%
2021/04/20	21	38.88	25	39.05	39.95	-4	9,050	-0.04%
2021/04/19	58.5	40.59	84	41.06	40.10	-25.5	8,710	-0.29%
2021/04/16	38	38.84	27	38.38	39.45	11	7,903	0.14%
2021/04/15	11	35.20	36	35.29	35.90	-25	7,040	-0.36%
2021/04/14	0	0.00	1	32.40	32.65	-1	6,352	-0.02%
2021/04/13	18	33.36	0	0.00	33.10	18	6,203	0.29%
2021/04/12	4	32.73	9	31.84	32.80	-5	5,987	-0.08%
2021/04/09	1	31.50	1	31.70	31.50	0	5,789	0.00%
2021/04/08	4	31.56	6	31.41	31.45	-2	5,763	-0.03%
2021/04/07	7	31.85	1	32.10	31.45	6	5,728	0.10%
2021/04/06	5	31.20	4	31.20	30.95	1	5,545	0.02%
2021/04/01	4	30.85	15	30.94	31.20	-11	5,507	-0.20%
2021/03/31	6	30.52	15	30.82	30.85	-9	5,291	-0.17%
2021/03/30	2	29.68	1	29.60	29.70	1	5,047	0.02%
2021/03/29	3	29.82	0	0.00	29.70	3	5,032	0.06%
2021/03/26	3	28.90	1	28.95	28.85	2	4,899	0.04%
2021/03/25	1	29.15	0	0.00	28.90	1	4,959	0.02%
2021/03/24	0	0.00	2	29.13	29.05	-2	5,108	-0.04%
2021/03/23	1	28.85	11	28.88	29.00	-10	5,115	-0.20%
2021/03/22	0	0.00	2	29.25	29.20	-2	5,117	-0.04%
2021/03/19	1	29.00	7	28.75	29.10	-6	5,107	-0.12%
2021/03/18	0	0.00	2	28.55	28.55	-2	5,078	-0.04%
2021/03/12	0	0.00	6	28.98	28.75	-6	5,570	-0.11%
2021/03/11	5	29.00	4	28.93	29.00	1	5,683	0.02%
2021/03/10	0	0.00	2	28.50	28.50	-2	5,756	-0.03%
2021/03/09	2	28.00	1	28.20	28.05	1	5,996	0.02%
2021/03/08	2	28.10	0	0.00	28.10	2	6,033	0.03%
2021/03/05	4	28.56	0	0.00	28.55	4	6,024	0.07%
2021/03/04	6	28.85	0	0.00	28.80	6	6,133	0.10%
2021/03/03	0	0.00	8.1	29.18	29.30	-8.1	6,148	-0.13%
2021/03/02	2	28.78	6	29.15	28.60	-4	6,130	-0.07%
2021/02/26	4	28.88	8	28.88	29.00	-4	6,252	-0.06%
2021/02/25	0	0.00	1	29.15	29.15	-1	6,251	-0.02%
2021/02/24	8	28.86	2	28.90	28.75	6	6,335	0.09%
2021/02/23	4	29.04	0	0.00	29.05	4	6,537	0.06%
2021/02/22	15	29.38	2	28.98	29.35	13	6,546	0.20%
2021/02/19	6	28.30	0	0.00	28.30	6	6,546	0.09%
2021/02/18	3	28.52	0	0.00	28.60	3	6,541	0.05%
2021/02/17	0	0.00	2	28.60	28.55	-2	6,536	-0.03%
2021/02/05	2	28.00	0	0.00	28.00	2	6,498	0.03%
2021/02/04	20	28.25	0	0.00	28.15	20	6,480	0.31%
2021/02/01	5	28.00	10	28.18	28.00	-5	6,638	-0.08%
2021/01/29	0	0.00	2	28.70	28.45	-2	6,598	-0.03%
2021/01/27	0	0.00	0.1	28.30	28.20	-0.1	6,506	0.00%
2021/01/26	5	28.00	3	28.20	28.00	2	6,491	0.03%
2021/01/25	5	28.10	0	0.00	28.25	5	6,474	0.08%
2021/01/22	0.1	28.05	20	28.05	27.85	-20	6,458	-0.31%
2021/01/21	22	28.11	0	0.00	28.00	22	6,408	0.34%
2021/01/20	2	28.48	10	28.30	28.30	-8	6,375	-0.13%
2021/01/19	10	29.35	0	0.00	29.15	10	6,314	0.16%
2021/01/15	2	29.85	2	29.40	29.80	0	6,253	0.00%
2021/01/14	0	0.00	21	30.35	30.10	-21	6,205	-0.34%
2021/01/12	10	29.40	0	0.00	29.40	10	6,141	0.16%
2021/01/11	10	29.75	0	0.00	30.10	10	6,098	0.16%
2021/01/08	11	29.81	0	0.00	29.55	11	6,060	0.18%
2021/01/07	0.1	29.95	0	0.00	29.95	0.1	5,996	0.00%
2021/01/06	2	30.10	5	30.10	30.00	-3	5,955	-0.05%
2021/01/04	0	0.00	1	31.25	31.40	-1	5,805	-0.02%
2020/12/31	0	0.00	2	31.10	30.75	-2	5,767	-0.03%
2020/12/30	2	31.25	0	0.00	31.25	2	5,816	0.03%
2020/12/28	0	0.00	1	31.25	31.20	-1	5,705	-0.02%
2020/12/22	5	30.40	0	0.00	30.05	5	5,630	0.09%
2020/12/18	3	31.70	6	32.06	31.35	-3	5,590	-0.05%
2020/12/15	2	31.10	1	30.65	30.55	1	5,455	0.02%
2020/12/14	1	31.50	0	0.00	31.45	1	5,418	0.02%
2020/12/10	0	0.00	21	32.02	31.60	-21	5,361	-0.39%
2020/12/09	0	0.00	10	31.95	32.45	-10	5,222	-0.19%
2020/12/08	5	31.89	0	0.00	31.80	5	5,085	0.10%
2020/12/07	3	31.73	1	31.70	31.70	2	5,005	0.04%
2020/12/04	2	31.35	0	0.00	31.30	2	4,944	0.04%
2020/12/03	1	32.50	67.1	32.02	32.05	-66.1	4,829	-1.37%
2020/12/02	0	0.00	24	31.55	31.50	-24	4,736	-0.51%
2020/12/01	1	31.35	0	0.00	31.30	1	4,723	0.02%
2020/11/27	0	0.00	1	31.15	31.00	-1	4,718	-0.02%
2020/11/24	0.1	30.10	5	30.34	30.10	-4.9	4,702	-0.10%
2020/11/23	1	30.45	0	0.00	30.25	1	4,833	0.02%
2020/11/20	3	30.48	22	30.45	30.45	-19	4,811	-0.39%
2020/11/19	10	29.70	2	29.50	29.50	8	4,603	0.17%
2020/11/18	2	29.55	3	29.02	29.40	-1	4,566	-0.02%
2020/11/17	10	28.53	0	0.00	28.55	10	4,468	0.22%
2020/11/16	3	28.60	0	0.00	28.55	3	4,604	0.07%
2020/11/13	12	28.60	0	0.00	28.60	12	4,612	0.26%
2020/11/11	1	28.90	0	0.00	29.15	1	4,650	0.02%
2020/11/10	0	0.00	1	29.05	29.30	-1	4,643	-0.02%
2020/11/05	0	0.00	25	28.79	28.95	-25	4,625	-0.54%
2020/11/04	21	28.55	5	28.65	28.65	16	4,656	0.34%
2020/11/03	0	0.00	2	28.70	28.65	-2	4,771	-0.04%
2020/11/02	2	28.43	0	0.00	28.40	2	4,922	0.04%
2020/10/30	2	28.40	1	28.40	28.70	1	4,970	0.02%
2020/10/27	3	29.25	7	29.38	29.25	-4	5,119	-0.08%
2020/10/26	0	0.00	20	28.85	28.90	-20	5,106	-0.39%
2020/10/22	5	28.88	0	0.00	28.70	5	5,302	0.09%
2020/10/20	2	28.75	0	0.00	28.70	2	5,507	0.04%
2020/10/16	6	28.91	0	0.00	28.60	6	5,630	0.11%
2020/10/15	1	29.20	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	1	29.40	29.45	-1	5,784	-0.02%
2020/10/08	0	0.00	2	29.60	29.20	-2	6,003	-0.03%
2020/10/07	3	29.62	8	29.63	29.50	-5	6,051	-0.08%
2020/10/06	6	29.20	0	0.00	29.00	6	6,028	0.10%
2020/09/29	2	28.75	2	28.65	28.60	0	6,436	0.00%
2020/09/28	0	0.00	1	28.60	28.45	-1	6,627	-0.02%
2020/09/25	2	28.55	16	28.38	28.35	-14	6,782	-0.21%
2020/09/24	1	28.95	5	28.60	28.35	-4	6,839	-0.06%
2020/09/23	1	29.30	0	0.00	29.30	1	6,911	0.01%
2020/09/22	5	29.75	1	29.70	29.60	4	7,288	0.05%
2020/09/21	0	0.00	3	30.15	30.15	-3	7,600	-0.04%
2020/09/16	1	30.85	0	0.00	30.50	1	7,675	0.01%
2020/09/15	0	0.00	8	30.78	30.70	-8	7,687	-0.10%
2020/09/14	7	30.32	0	0.00	30.45	7	7,913	0.09%
2020/09/11	32	30.56	0	0.00	30.25	32	8,004	0.40%
2020/09/10	10	31.00	0	0.00	30.55	10	8,207	0.12%
2020/09/09	1	30.80	2	31.00	31.00	-1	8,241	-0.01%
2020/09/08	1	30.65	0	0.00	30.45	1	8,310	0.01%
2020/09/07	21	31.22	15	31.69	31.00	6	8,379	0.07%
2020/09/03	11.1	30.60	10	30.80	30.55	1.1	8,287	0.01%
2020/09/02	0	0.00	2	30.80	30.80	-2	8,260	-0.02%
2020/09/01	0	0.00	3	30.55	30.45	-3	8,207	-0.04%
2020/08/31	1	30.60	3	30.48	30.10	-2	8,182	-0.02%
2020/08/28	1	29.80	0	0.00	30.00	1	8,058	0.01%
2020/08/27	4	30.23	0	0.00	29.80	4	8,063	0.05%
2020/08/26	0	0.00	2	29.80	30.05	-2	7,941	-0.03%
2020/08/25	0	0.00	1	29.30	28.95	-1	7,929	-0.01%
2020/08/21	3	28.83	22	28.65	28.80	-19	8,070	-0.24%
2020/08/20	25	28.20	2	27.98	28.10	23	8,171	0.28%
2020/08/19	1	29.60	2	29.80	29.40	-1	8,176	-0.01%
2020/08/17	3	30.10	0	0.00	30.20	3	8,289	0.04%
2020/08/13	1	29.70	0	0.00	29.45	1	8,271	0.01%
2020/08/11	0	0.00	1	30.45	30.15	-1	8,251	-0.01%
2020/08/10	1	30.30	1	30.85	30.45	0	8,272	0.00%
2020/08/06	2	31.08	1	31.20	31.05	1	8,239	0.01%
2020/08/05	10	30.34	0	0.00	30.25	10	8,120	0.12%
2020/08/04	0	0.00	1	30.80	30.35	-1	8,116	-0.01%
2020/07/31	2	29.75	0	0.00	29.90	2	8,109	0.02%
2020/07/29	2	29.30	2	29.45	29.50	0	8,105	0.00%
2020/07/28	2	29.20	0	0.00	28.95	2	8,104	0.02%
2020/07/27	1	30.25	3	30.25	30.05	-2	8,020	-0.02%
2020/07/24	6	31.00	7	30.85	30.75	-1	7,968	-0.01%
2020/07/22	2	31.35	1	31.25	31.25	1	7,899	0.01%
2020/07/21	1	31.45	0	0.00	31.20	1	7,864	0.01%
2020/07/20	4	31.64	31	31.50	31.50	-27	7,808	-0.35%
2020/07/17	3	30.83	0	0.00	31.00	3	7,761	0.04%
2020/07/16	0	0.00	2	31.33	31.15	-2	7,761	-0.03%
2020/07/15	1	31.40	0	0.00	30.70	1	7,708	0.01%
2020/07/14	2	31.43	5	30.99	31.00	-3	7,806	-0.04%
2020/07/13	2	31.60	21	31.85	31.80	-19	7,782	-0.24%
2020/07/10	12	31.43	1	31.90	31.30	11	7,843	0.14%
2020/07/09	2	33.48	0	0.00	32.90	2	7,741	0.03%
2020/07/08	0	0.00	2	33.60	33.45	-2	7,696	-0.03%
2020/07/07	2	33.65	3	33.55	32.95	-1	7,652	-0.01%
2020/07/06	9	33.18	11	33.25	33.10	-2	7,565	-0.03%
2020/07/03	16	32.51	6	32.91	32.40	10	7,551	0.13%
2020/07/02	5	32.50	5	32.40	32.50	0	7,536	0.00%
2020/07/01	5	33.12	8	33.24	32.35	-3	7,466	-0.04%
2020/06/30	3	33.15	2	31.30	33.15	1	7,086	0.01%
2020/06/22	0	0.00	10	30.55	30.50	-10	6,869	-0.15%
2020/06/19	2	30.80	0	0.00	30.30	2	6,947	0.03%
2020/06/17	0	0.00	27	30.89	30.75	-27	6,739	-0.40%
2020/06/16	7	29.94	17	30.17	30.00	-10	6,809	-0.15%
2020/06/15	16	30.06	13	29.75	29.70	3	7,172	0.04%
2020/06/12	9	28.79	1	28.95	29.15	8	7,177	0.11%
2020/06/11	0	0.00	2	30.13	29.85	-2	7,204	-0.03%
2020/06/10	5	30.02	5	30.07	30.05	0	7,285	0.00%
2020/06/08	40	30.45	0	0.00	30.45	40	7,598	0.53%
2020/06/05	25	30.10	5	30.25	30.15	20	7,587	0.26%
2020/06/03	1	30.15	0	0.00	30.15	1	7,707	0.01%
2020/06/02	4	30.03	0	0.00	30.00	4	7,759	0.05%
2020/06/01	0	0.00	5	30.29	30.55	-5	7,836	-0.06%
2020/05/29	1	30.50	8	30.50	30.50	-7	7,867	-0.09%
2020/05/28	2	29.93	4	29.95	29.60	-2	8,077	-0.02%
2020/05/27	66	30.97	6	30.72	30.70	60	8,086	0.74%
2020/05/26	6	30.20	24	30.08	30.00	-18	8,123	-0.22%
2020/05/25	1	29.40	2	29.18	29.50	-1	8,136	-0.01%
2020/05/22	21	28.21	0	0.00	28.10	21	8,028	0.26%
2020/05/21	1	28.95	0	0.00	28.80	1	8,024	0.01%
2020/05/20	2	29.20	44	28.86	28.70	-42	8,128	-0.52%
2020/05/19	40	28.30	0	0.00	28.65	40	8,101	0.49%
2020/05/18	2	28.00	0	0.00	27.95	2	8,078	0.02%
2020/05/15	5	28.35	1	28.30	28.30	4	8,076	0.05%
2020/05/14	8	28.50	0	0.00	28.20	8	8,040	0.10%
2020/05/12	0	0.00	2	28.90	29.10	-2	7,979	-0.03%
2020/05/11	2	28.88	12	28.80	28.90	-10	7,968	-0.13%
2020/05/08	8	29.05	1	28.90	28.90	7	7,937	0.09%
2020/05/07	2	28.93	2	29.00	29.10	0	7,925	0.00%
2020/05/06	6	29.97	2	29.90	29.70	4	7,842	0.05%
2020/05/04	4	29.25	3	29.25	29.25	1	7,814	0.01%
2020/04/30	7	30.09	1	30.15	30.00	6	7,805	0.08%
2020/04/29	1	29.85	0	0.00	29.85	1	7,858	0.01%
2020/04/28	0	0.00	1	30.05	29.95	-1	7,869	-0.01%
2020/04/27	11	29.96	3	29.38	30.00	8	7,955	0.10%
2020/04/24	0	0.00	2	28.70	29.15	-2	7,894	-0.03%
2020/04/23	2	28.90	2	28.90	28.80	0	7,896	0.00%
2020/04/22	3	29.05	2	28.85	28.60	1	7,870	0.01%
2020/04/21	0	0.00	7	29.76	28.80	-7	7,852	-0.09%
2020/04/17	8	30.07	1	31.45	30.05	7	7,769	0.09%
2020/04/15	3	31.40	1	31.25	31.20	2	7,598	0.03%
2020/04/14	3	30.62	0	0.00	30.60	3	7,525	0.04%
2020/04/13	9	30.70	0	0.00	30.60	9	7,578	0.12%
2020/04/10	0	0.00	1	30.20	30.40	-1	7,528	-0.01%
2020/04/09	1	29.70	0	0.00	29.70	1	7,544	0.01%
2020/04/08	1	30.25	5	29.97	30.35	-4	7,478	-0.05%
2020/04/07	2	29.25	9	29.21	29.25	-7	7,348	-0.10%
2020/04/01	2	28.75	0	0.00	28.90	2	7,353	0.03%
2020/03/31	0	0.00	1	29.05	28.40	-1	7,422	-0.01%
2020/03/27	2	28.05	3	29.27	27.95	-1	7,509	-0.01%
2020/03/26	1	28.80	0	0.00	28.85	1	7,909	0.01%
2020/03/25	3	28.90	3	29.02	28.90	0	8,151	0.00%
2020/03/24	1	28.60	1	28.65	28.40	0	8,194	0.00%
2020/03/23	1	27.00	8	27.52	27.70	-7	8,536	-0.08%
2020/03/20	5	30.03	4	29.90	29.45	1	8,940	0.01%
2020/03/19	7	27.50	6	27.63	28.40	1	9,253	0.01%
2020/03/18	1	27.10	1	27.80	26.95	0	8,872	0.00%
2020/03/17	6	26.89	11	26.65	26.95	-5	9,000	-0.06%
2020/03/16	4	27.80	1	27.60	27.00	3	8,874	0.03%
2020/03/13	11	29.10	16	29.04	29.75	-5	8,709	-0.06%
2020/03/12	12	32.36	24	32.16	32.10	-12	8,506	-0.14%
2020/03/11	2	34.63	1	34.85	34.85	1	8,348	0.01%
2020/03/10	0	0.00	1	35.65	35.80	-1	8,328	-0.01%
2020/03/09	2	35.88	4	36.33	35.60	-2	8,248	-0.02%
2020/03/06	2	37.55	3	37.27	37.55	-1	8,123	-0.01%
2020/03/05	2	37.18	0	0.00	36.90	2	8,060	0.02%
2020/03/04	0	0.00	5	37.63	37.65	-5	7,951	-0.06%
2020/03/03	36	37.87	3	37.48	37.45	33	7,867	0.42%
2020/03/02	0	0.00	30	36.17	36.40	-30	7,673	-0.39%
2020/02/27	1	36.75	8	37.00	35.00	-7	7,547	-0.09%
2020/02/26	5	36.22	7	36.01	36.50	-2	7,373	-0.03%
2020/02/24	12	34.87	0	0.00	34.90	12	7,183	0.17%
2020/02/21	1	35.60	3	35.93	35.45	-2	7,171	-0.03%
2020/02/20	0	0.00	1	35.25	35.30	-1	7,060	-0.01%
2020/02/19	7	34.77	1	34.80	34.70	6	7,049	0.09%
2020/02/14	0	0.00	14	34.43	34.40	-14	7,082	-0.20%
2020/02/13	0	0.00	5	34.30	34.15	-5	7,087	-0.07%
2020/02/07	0	0.00	6	33.54	33.35	-6	7,243	-0.08%
2020/02/04	1	33.20	1	33.35	33.50	0	7,220	0.00%
2020/02/03	1	31.60	2	32.48	33.00	-1	7,249	-0.01%
2020/01/31	2	34.43	7	34.40	34.25	-5	7,189	-0.07%
2020/01/30	0	0.00	6	34.79	34.20	-6	7,193	-0.08%
2020/01/20	0	0.00	1	37.55	37.55	-1	7,143	-0.01%
2020/01/17	1	38.10	2.2	37.75	37.80	-1.2	7,229	-0.02%
2020/01/15	2	37.80	0	0.00	37.35	2	7,445	0.03%
2020/01/14	1	37.45	0	0.00	37.80	1	7,433	0.01%
2020/01/09	5	36.75	0	0.00	36.95	5	7,461	0.07%
2020/01/07	3	37.05	0	0.00	37.00	3	7,476	0.04%
2020/01/06	0	0.00	6	38.30	38.20	-6	7,443	-0.08%
2020/01/02	0	0.00	2	38.40	38.35	-2	7,550	-0.03%
2019/12/27	0	0.00	11	38.62	38.50	-11	7,650	-0.14%
2019/12/26	6	38.33	2	38.40	38.40	4	7,510	0.05%
2019/12/24	0	0.00	27	39.06	38.75	-27	7,452	-0.36%
2019/12/23	44	40.15	1	39.20	39.20	43	7,343	0.59%
2019/12/20	7	39.20	12	38.90	39.00	-5	6,899	-0.07%
2019/12/19	0	0.00	2	38.50	38.50	-2	6,622	-0.03%
2019/12/18	2	38.78	26	38.87	38.10	-24	6,490	-0.37%
2019/12/17	18	38.19	3	38.22	38.00	15	6,134	0.24%
2019/12/16	109	38.76	84	37.72	39.10	25	5,802	0.43%	大買/
2019/12/13	0	0.00	5	35.65	35.55	-5	5,577	-0.09%
2019/12/12	10	36.77	5	36.93	36.40	5	5,540	0.09%
2019/12/11	1	35.80	6	35.68	35.70	-5	5,287	-0.09%
2019/12/09	2	35.10	2	35.10	35.10	0	5,418	0.00%
2019/12/06	2	35.95	0	0.00	35.50	2	5,434	0.04%
2019/12/05	0	0.00	6	35.38	35.85	-6	5,489	-0.11%
2019/12/04	5	35.20	0	0.00	35.15	5	5,506	0.09%
2019/12/03	0	0.00	2	35.15	35.45	-2	5,542	-0.04%
2019/12/02	2	35.45	0	0.00	35.40	2	5,569	0.04%
2019/11/29	1	35.20	4	35.34	35.05	-3	5,542	-0.05%
2019/11/28	0	0.00	9	35.85	35.35	-9	5,538	-0.16%
2019/11/27	8	36.06	7	35.99	35.90	1	5,556	0.02%
2019/11/25	0	0.00	10	35.15	35.00	-10	5,473	-0.18%
2019/11/22	8	34.86	0	0.00	34.85	8	5,519	0.14%
2019/11/19	8	35.19	1	35.10	35.10	7	5,512	0.13%
2019/11/15	10	34.95	7	34.92	34.85	3	5,509	0.05%
2019/11/14	10	34.30	3	34.38	34.35	7	5,518	0.13%
2019/11/13	6	34.90	0	0.00	34.95	6	5,520	0.11%
2019/11/12	0	0.00	2	34.90	35.05	-2	5,576	-0.04%
2019/11/11	3	34.83	4	34.88	34.65	-1	5,626	-0.02%
2019/11/08	0	0.00	15	36.05	35.75	-15	5,640	-0.27%
2019/11/06	3	36.97	1	37.40	36.90	2	5,686	0.04%
2019/11/05	1	37.90	1	37.50	37.50	0	5,984	0.00%
2019/10/30	1	37.75	0	0.00	37.50	1	6,142	0.02%
2019/10/29	0	0.00	10	37.40	37.50	-10	6,135	-0.16%
2019/10/28	0	0.00	10	38.15	37.90	-10	6,209	-0.16%
2019/10/25	1	38.75	0	0.00	38.75	1	6,201	0.02%
2019/10/24	1	38.80	4	38.96	39.25	-3	6,162	-0.05%
2019/10/23	0	0.00	3	38.70	38.50	-3	6,182	-0.05%
2019/10/22	2	38.55	1	38.25	38.00	1	6,083	0.02%
2019/10/18	12	38.35	0	0.00	37.90	12	6,115	0.20%
2019/10/16	0	0.00	18	37.84	37.50	-18	6,336	-0.28%
2019/10/15	0	0.00	1	38.60	37.95	-1	6,533	-0.02%
2019/10/14	0	0.00	31	38.40	38.25	-31	6,572	-0.47%
2019/10/09	20	38.04	22	38.11	37.70	-2	6,532	-0.03%
2019/10/08	0	0.00	5	37.83	38.25	-5	6,479	-0.08%
2019/10/07	0	0.00	7	37.51	37.50	-7	6,469	-0.11%
2019/10/04	75	37.02	67	37.26	36.85	8	6,431	0.12%
2019/10/03	0	0.00	10	35.86	36.45	-10	6,430	-0.16%
2019/10/02	2	36.15	0	0.00	36.05	2	6,775	0.03%
2019/10/01	0	0.00	2	36.05	36.15	-2	6,792	-0.03%
2019/09/27	4	36.03	5	35.50	35.50	-1	6,765	-0.01%
2019/09/26	3	36.65	0	0.00	36.70	3	6,700	0.04%
2019/09/25	20	37.10	4	37.10	36.65	16	6,722	0.24%
2019/09/24	31	37.80	0	0.00	37.60	31	6,712	0.46%
2019/09/20	3	37.82	8	37.61	37.70	-5	6,702	-0.07%
2019/09/19	19	37.67	9	38.47	37.50	10	6,640	0.15%
2019/09/18	23	38.81	8	38.36	38.55	15	6,601	0.23%
2019/09/16	4	36.70	1	36.65	37.10	3	6,305	0.05%
2019/09/12	0	0.00	2	36.95	37.05	-2	6,354	-0.03%
2019/09/11	0	0.00	10	37.00	37.25	-10	6,393	-0.16%
2019/09/10	5	36.05	5	36.90	35.85	0	6,314	0.00%
2019/09/09	6	36.83	0	0.00	36.75	6	6,308	0.10%
2019/09/05	0	0.00	3	35.73	35.50	-3	6,436	-0.05%
2019/09/04	0	0.00	3	35.20	35.25	-3	6,445	-0.05%
2019/09/03	3	35.03	2	34.78	34.75	1	6,550	0.02%
2019/09/02	0	0.00	2	34.40	34.90	-2	6,591	-0.03%
2019/08/30	0	0.00	20	34.90	34.75	-20	6,617	-0.30%
2019/08/29	0	0.00	24	34.80	34.60	-24	6,662	-0.36%
2019/08/27	0	0.00	7	34.68	34.40	-7	6,781	-0.10%
2019/08/26	4	33.60	0	0.00	33.85	4	6,789	0.06%
2019/08/23	41	34.18	0	0.00	34.10	41	6,811	0.60%
2019/08/22	0	0.00	1	34.10	34.05	-1	6,845	-0.01%
2019/08/21	2	34.08	8	34.04	33.95	-6	6,878	-0.09%
2019/08/20	1	33.85	5	33.85	33.75	-4	6,914	-0.06%
2019/08/19	5	34.00	3	33.95	33.95	2	6,963	0.03%
2019/08/16	1	34.25	0	0.00	34.20	1	6,984	0.01%
2019/08/15	4	33.46	9	33.67	33.70	-5	7,001	-0.07%
2019/08/14	0	0.00	5	33.51	33.25	-5	7,095	-0.07%
2019/08/13	13	32.63	3	32.40	32.65	10	7,071	0.14%
2019/08/12	2	33.15	3	33.23	33.25	-1	7,124	-0.01%
2019/08/08	2	32.80	0	0.00	32.85	2	7,143	0.03%
2019/08/07	44	33.18	38	33.06	33.00	6	7,184	0.08%
2019/08/06	7	35.90	0	0.00	35.85	7	7,017	0.10%
2019/08/05	2	36.60	11	36.59	36.40	-9	7,074	-0.13%
2019/08/02	3	37.22	11	36.87	36.80	-8	7,279	-0.11%
2019/08/01	9	38.39	1	38.45	37.95	8	7,349	0.11%
2019/07/31	1	38.95	0	0.00	38.85	1	7,567	0.01%
2019/07/30	6	39.09	0	0.00	38.75	6	7,993	0.08%
2019/07/29	8	40.25	2	40.45	40.10	6	7,996	0.08%
2019/07/26	0	0.00	6	40.05	40.25	-6	8,005	-0.07%
2019/07/25	0	0.00	8	40.16	40.25	-8	8,165	-0.10%
2019/07/24	0	0.00	1	39.55	39.35	-1	8,097	-0.01%
2019/07/22	6	39.37	4	39.36	39.25	2	8,204	0.02%
2019/07/19	12	39.23	2	39.50	39.15	10	8,258	0.12%
2019/07/18	12	40.06	2	40.75	39.55	10	8,268	0.12%
2019/07/17	0	0.00	8	40.09	40.55	-8	8,135	-0.10%
2019/07/16	16	39.55	13	39.45	39.40	3	8,035	0.04%
2019/07/15	0	0.00	1	39.00	38.95	-1	8,111	-0.01%
2019/07/12	5	39.10	1	39.00	38.90	4	8,342	0.05%
2019/07/11	4	39.25	8	39.24	39.20	-4	8,562	-0.05%
2019/07/10	1	38.90	2	38.68	38.65	-1	8,614	-0.01%
2019/07/09	4	38.68	17	38.99	38.65	-13	8,828	-0.15%
2019/07/08	3	39.37	7	39.09	39.00	-4	9,049	-0.04%
2019/07/05	0	0.00	2	37.45	37.50	-2	9,086	-0.02%
2019/07/04	0	0.00	0.2	37.10	37.10	-0.2	10,207	0.00%
2019/07/03	1	37.25	1	36.95	37.00	0	10,571	0.00%
2019/07/01	21	36.98	3	36.97	36.85	18	11,031	0.16%
2019/06/28	0	0.00	1	36.65	36.55	-1	11,361	-0.01%
2019/06/27	0	0.00	4	37.05	36.70	-4	11,501	-0.03%
2019/06/26	4	36.50	0	0.00	36.80	4	11,707	0.03%
2019/06/25	8	37.19	4	37.93	36.75	4	11,834	0.03%
2019/06/24	0	0.00	52	37.35	37.40	-52	11,963	-0.43%
2019/06/21	4	37.26	5	37.35	37.20	-1	12,065	-0.01%
2019/06/20	5	37.19	17	37.34	37.10	-12	12,189	-0.10%
2019/06/19	2	36.80	11	37.05	37.05	-9	12,635	-0.07%
2019/06/18	19	36.58	0	0.00	36.10	19	12,760	0.15%
2019/06/17	3	36.73	0	0.00	36.50	3	13,098	0.02%
2019/06/14	1	37.10	2	36.93	36.90	-1	13,916	-0.01%
2019/06/13	0	0.00	22	37.19	36.80	-22	14,624	-0.15%
2019/06/12	2	36.20	0	0.00	36.25	2	14,754	0.01%
2019/06/11	4	35.96	30	36.32	36.00	-26	14,900	-0.17%
2019/06/06	4	34.88	1	34.85	34.95	3	14,843	0.02%
2019/06/05	2	35.65	0	0.00	34.85	2	14,952	0.01%
2019/06/04	0	0.00	3	35.30	35.15	-3	14,982	-0.02%
2019/06/03	25	35.49	0	0.00	35.10	25	15,244	0.16%
2019/05/31	2	36.10	13	36.53	36.10	-11	15,195	-0.07%
2019/05/30	23	36.13	0	0.00	36.25	23	15,280	0.15%
2019/05/29	1	35.70	0	0.00	35.70	1	15,399	0.01%
2019/05/27	4	35.88	4	36.58	35.80	0	15,658	0.00%
2019/05/24	42	36.02	6	35.92	36.15	36	16,081	0.22%
2019/05/23	6	35.55	0	0.00	35.65	6	16,183	0.04%
2019/05/22	5	36.20	0	0.00	36.10	5	16,253	0.03%
2019/05/21	4	36.25	11	36.05	36.65	-7	16,356	-0.04%
2019/05/20	3	34.67	1	34.20	34.55	2	16,304	0.01%
2019/05/17	4	35.20	6	34.83	34.55	-2	16,364	-0.01%
2019/05/16	6	35.98	6	36.26	35.50	0	16,401	0.00%
2019/05/15	6	36.63	3	36.70	36.70	3	16,463	0.02%
2019/05/14	36	35.59	5	35.59	35.65	31	16,506	0.19%
2019/05/13	2	35.65	9	35.77	35.40	-7	16,473	-0.04%
2019/05/10	13	36.58	10	36.22	36.45	3	16,462	0.02%
2019/05/09	15	37.66	37	37.50	37.20	-22	16,372	-0.13%
2019/05/08	33	38.21	29	38.33	37.50	4	16,549	0.02%
2019/05/07	15	39.24	43	39.32	39.20	-28	16,842	-0.17%
2019/05/06	4	41.76	7	41.63	41.50	-3	16,539	-0.02%
2019/05/03	2	42.75	4	42.70	42.90	-2	16,507	-0.01%
2019/05/02	2	42.85	9	42.67	43.05	-7	16,608	-0.04%
2019/04/30	4	41.00	3	41.60	41.80	1	16,598	0.01%
2019/04/29	9	41.39	66	41.36	41.20	-57	16,873	-0.34%
2019/04/26	4	41.40	1	41.70	41.20	3	16,896	0.02%
2019/04/25	12	42.12	12	42.14	42.00	0	17,209	0.00%
2019/04/24	6	42.84	6	42.92	42.45	0	17,234	0.00%
2019/04/23	15	42.58	5	42.53	42.60	10	17,276	0.06%
2019/04/22	9	43.45	18	43.28	43.15	-9	17,522	-0.05%
2019/04/19	9	42.64	2	43.05	42.70	7	17,712	0.04%
2019/04/18	25	43.47	12	44.66	42.15	13	17,796	0.07%
2019/04/17	8	44.91	18	45.31	44.30	-10	17,877	-0.06%
2019/04/16	1	44.25	7	44.06	44.50	-6	17,684	-0.03%
2019/04/15	57	43.86	6	43.87	43.90	51	17,630	0.29%
2019/04/12	7	43.76	18	43.77	43.75	-11	17,456	-0.06%
2019/04/11	11	43.26	1	43.55	43.00	10	17,228	0.06%
2019/04/10	39	44.32	56	43.96	44.25	-17	16,912	-0.10%
2019/04/09	13	41.56	15	41.56	42.00	-2	15,995	-0.01%
2019/04/08	46	41.35	15	41.72	40.90	31	15,740	0.20%
2019/04/03	3	40.55	5	40.52	40.45	-2	15,536	-0.01%
2019/04/02	18	41.15	15	41.16	40.80	3	15,407	0.02%
2019/04/01	11	40.10	1	40.20	40.15	10	15,066	0.07%
2019/03/29	1	40.00	1	40.00	39.95	0	14,931	0.00%
2019/03/28	2	39.45	4	39.66	39.55	-2	14,844	-0.01%
2019/03/27	5	39.94	4	40.26	39.85	1	14,968	0.01%
2019/03/26	0	0.00	1	39.50	39.20	-1	14,863	-0.01%
2019/03/25	5	39.36	4	39.00	38.85	1	14,975	0.01%
2019/03/22	23	41.36	15	40.83	40.60	8	14,881	0.05%
2019/03/20	2	40.05	27	40.14	40.35	-25	14,483	-0.17%
2019/03/19	55	41.30	32	41.03	39.55	23	14,288	0.16%
2019/03/18	10	39.00	31	39.68	41.15	-21	13,620	-0.15%
2019/03/15	18	37.76	8	37.45	37.45	10	13,140	0.08%
2019/03/14	21	36.75	19	36.70	36.80	2	12,936	0.02%
2019/03/13	0	0.00	1	36.20	36.20	-1	13,061	-0.01%
2019/03/12	15	36.17	23	36.34	36.00	-8	13,193	-0.06%
2019/03/11	3	36.32	5	36.72	36.25	-2	13,291	-0.02%
2019/03/08	3	35.12	54	35.62	36.00	-51	13,536	-0.38%
2019/03/07	13	35.85	13	35.75	35.60	0	14,841	0.00%
2019/03/06	2	37.35	14	37.30	37.25	-12	15,111	-0.08%
2019/03/05	0	0.00	1	37.65	37.50	-1	15,338	-0.01%
2019/03/04	2	37.15	13	37.62	37.90	-11	15,348	-0.07%
2019/02/27	11	36.89	7	37.00	36.80	4	15,395	0.03%
2019/02/26	61	37.63	1	37.80	37.45	60	15,447	0.39%
2019/02/25	52	38.04	6	38.19	38.00	46	15,655	0.29%
2019/02/22	13	37.22	30	37.23	37.10	-17	15,441	-0.11%
2019/02/21	19	36.76	10	36.45	36.55	9	15,576	0.06%
2019/02/20	1	36.70	30	37.29	37.00	-29	15,698	-0.18%
2019/02/19	27	36.48	24	36.33	36.55	3	15,945	0.02%
2019/02/18	5	35.75	24	36.12	35.90	-19	16,167	-0.12%
2019/02/15	27	35.42	0	0.00	35.35	27	16,495	0.16%
2019/02/14	48	36.86	13	36.31	36.50	35	17,457	0.20%
2019/02/13	3	36.52	31	36.13	36.20	-28	17,620	-0.16%
2019/02/12	2	37.18	12	37.30	37.10	-10	17,598	-0.06%
2019/01/30	14	36.84	22	37.00	36.55	-8	17,875	-0.04%
2019/01/29	1	37.15	32	36.98	37.00	-31	17,804	-0.17%
2019/01/28	14	36.36	46	36.79	37.95	-32	17,508	-0.18%
2019/01/25	34	34.84	4	35.01	34.80	30	17,053	0.18%
2019/01/24	2	34.43	0	0.00	34.45	2	17,031	0.01%
2019/01/23	0	0.00	6	34.61	34.50	-6	17,032	-0.04%
2019/01/22	52	34.14	1	33.90	34.00	51	16,931	0.30%
2019/01/21	5	34.05	11	34.17	34.10	-6	16,789	-0.04%
2019/01/18	1	33.00	3	33.07	32.95	-2	16,517	-0.01%
2019/01/17	22	32.70	10	34.20	32.85	12	16,516	0.07%
2019/01/16	5	34.15	2	34.10	34.05	3	16,348	0.02%
2019/01/15	5	33.90	1	33.75	33.80	4	16,294	0.02%
2019/01/14	13	33.87	4	34.29	33.60	9	16,235	0.06%
2019/01/11	15	33.93	0	0.00	33.60	15	15,993	0.09%
2019/01/10	7	34.54	0	0.00	34.60	7	15,728	0.04%
2019/01/09	27	36.76	0	0.00	35.35	27	15,538	0.17%
2019/01/08	7	37.13	8	37.14	37.00	-1	15,237	-0.01%
2019/01/07	3	37.47	7	37.24	36.70	-4	15,272	-0.03%
2019/01/04	0	0.00	2	36.38	36.50	-2	15,269	-0.01%
2019/01/03	11	35.99	2	36.95	36.10	9	15,382	0.06%
2019/01/02	1	35.65	0	0.00	36.10	1	15,459	0.01%
2018/12/28	1	35.10	25	35.90	35.35	-24	15,655	-0.15%
2018/12/26	11	37.55	5	37.20	36.20	6	15,523	0.04%
2018/12/22	18	36.13	1	36.25	36.00	17	15,442	0.11%
2018/12/21	0	0.00	5	36.51	36.30	-5	15,495	-0.03%
2018/12/20	13	36.21	16	35.60	35.90	-3	15,428	-0.02%
2018/12/19	3	38.52	0	0.00	38.15	3	15,382	0.02%
2018/12/18	10	38.85	17	38.82	38.80	-7	15,267	-0.05%
2018/12/17	6	37.93	12	37.93	37.75	-6	15,081	-0.04%
2018/12/14	13	39.09	11	38.90	38.65	2	14,964	0.01%
2018/12/13	27	39.01	2	38.93	38.90	25	14,878	0.17%
2018/12/12	2	39.88	1	40.05	39.45	1	14,731	0.01%
2018/12/11	7	39.26	2	39.88	39.15	5	14,594	0.03%
2018/12/10	13	39.77	1	39.75	39.50	12	14,454	0.08%
2018/12/07	3	43.30	8	43.76	42.80	-5	14,188	-0.04%
2018/12/06	29	43.59	5	42.55	42.55	24	14,100	0.17%
2018/12/05	1	46.20	2	46.55	46.45	-1	13,891	-0.01%
2018/12/04	13	46.83	0	0.00	46.35	13	13,879	0.09%
2018/12/03	6	46.34	12	46.78	47.25	-6	13,881	-0.04%
2018/11/30	25	47.27	2	47.10	45.55	23	13,493	0.17%
2018/11/29	7	47.49	5	48.74	47.00	2	12,082	0.02%
2018/11/28	12	44.56	21	44.43	45.30	-9	11,511	-0.08%
2018/11/27	0	0.00	4	42.63	43.15	-4	11,258	-0.04%
2018/11/26	13	41.95	0	0.00	41.40	13	11,163	0.12%
2018/11/23	2	42.08	1	41.90	41.90	1	10,973	0.01%
2018/11/22	15	44.12	13	44.11	42.60	2	10,822	0.02%
2018/11/21	7	42.80	10	43.05	43.00	-3	10,409	-0.03%
2018/11/20	3	42.80	0	0.00	42.80	3	10,156	0.03%
2018/11/19	3	43.08	1	42.00	41.85	2	9,861	0.02%
2018/11/16	13	44.11	9	43.09	43.00	4	9,654	0.04%
2018/11/15	6	43.18	19	43.11	42.90	-13	9,436	-0.14%
2018/11/14	18	43.85	12	43.59	43.00	6	9,140	0.07%
2018/11/13	36	43.32	30	43.94	44.55	6	8,732	0.07%
2018/11/12	2	41.45	10	41.77	42.35	-8	7,639	-0.10%
2018/11/09	1	38.80	8	38.69	38.50	-7	7,419	-0.09%
2018/11/08	23	39.80	42	38.98	39.10	-19	7,418	-0.26%
2018/11/07	0	0.00	16	36.59	37.15	-16	7,128	-0.22%
2018/11/06	6	34.63	5	34.80	33.80	1	7,101	0.01%
2018/11/05	3	35.00	2	35.13	34.85	1	7,288	0.01%
2018/11/02	10	35.63	20	35.21	35.70	-10	7,240	-0.14%
2018/11/01	22	34.74	25	34.69	34.90	-3	7,135	-0.04%
2018/10/31	20	33.45	25	33.74	33.60	-5	7,146	-0.07%
2018/10/30	12	32.68	4	33.08	32.70	8	7,060	0.11%
2018/10/29	2	31.20	2	31.85	31.70	0	6,981	0.00%
2018/10/26	1	31.45	1	31.40	31.15	0	6,938	0.00%
2018/10/25	3	31.73	0	0.00	31.70	3	6,878	0.04%
2018/10/24	18	34.20	15	34.75	33.40	3	6,787	0.04%
2018/10/23	0	0.00	0	33.60	33.00	0	6,567	0.00%
2018/10/22	0	0.00	7	33.39	33.80	-7	6,553	-0.11%
2018/10/19	6	31.35	10	32.12	32.20	-4	6,460	-0.06%
2018/10/18	1	31.60	3	32.02	31.65	-2	6,359	-0.03%
2018/10/17	6	31.44	1	32.50	31.10	5	6,306	0.08%
2018/10/15	8	31.44	17	31.84	32.10	-9	6,185	-0.15%
2018/10/12	5	31.00	4	31.11	31.10	1	6,113	0.02%
2018/10/11	5	30.49	5	30.60	30.40	0	6,168	0.00%
2018/10/09	7	34.29	3	34.58	33.75	4	5,982	0.07%
2018/10/08	12	36.23	18	35.55	35.50	-6	5,802	-0.10%
2018/10/05	12	37.12	17	37.49	38.40	-5	5,547	-0.09%
2018/10/04	5	38.81	1	39.35	39.05	4	5,427	0.07%
2018/10/03	2	38.98	2	39.18	38.90	0	5,353	0.00%
2018/10/02	2	39.35	1	39.70	39.50	1	5,297	0.02%
2018/10/01	5	39.95	4	39.91	39.90	1	5,281	0.02%
2018/09/28	9	41.27	0	0.00	40.60	9	5,253	0.17%
2018/09/27	2	42.13	0	0.00	42.20	2	5,235	0.04%
2018/09/26	9	43.36	17	42.74	43.05	-8	5,288	-0.15%
2018/09/25	1	40.35	2	40.48	40.35	-1	5,267	-0.02%
2018/09/21	4	40.03	3	40.73	39.90	1	5,244	0.02%
2018/09/20	1	39.75	3	39.82	39.40	-2	5,200	-0.04%
2018/09/19	1	40.05	7	39.98	40.05	-6	5,207	-0.12%
2018/09/18	2	38.68	0	0.00	38.50	2	5,175	0.04%
2018/09/17	1	39.55	1	39.15	39.30	0	5,159	0.00%
2018/09/14	2	40.08	2	40.33	40.10	0	5,128	0.00%
2018/09/13	0	0.00	1	39.50	39.30	-1	5,096	-0.02%
2018/09/12	2	38.25	4	39.01	39.30	-2	5,099	-0.04%
2018/09/11	1	38.00	9	38.93	38.80	-8	5,147	-0.16%
2018/09/10	10	38.36	6	39.12	37.20	4	5,086	0.08%
2018/09/07	24	40.36	18	40.34	39.90	6	5,012	0.12%
2018/09/06	9	42.91	10	42.89	42.70	-1	4,873	-0.02%
2018/09/05	3	43.60	1	43.75	43.45	2	4,887	0.04%
2018/09/04	0	0.00	2	44.23	44.35	-2	4,910	-0.04%
2018/09/03	5	43.78	9	44.67	43.45	-4	4,930	-0.08%
2018/08/31	11	44.27	3	44.68	44.60	8	4,955	0.16%
2018/08/30	2	44.45	0	0.00	44.10	2	4,956	0.04%
2018/08/29	1	45.15	0	0.00	44.65	1	5,025	0.02%
2018/08/28	2	44.33	25	44.34	44.40	-23	5,106	-0.45%
2018/08/27	22	44.02	8	44.14	44.10	14	5,144	0.27%
2018/08/23	2	43.78	5	43.75	44.15	-3	5,221	-0.06%
2018/08/22	8	44.36	18	44.67	44.35	-10	5,244	-0.19%
2018/08/21	3	42.15	1	42.15	42.05	2	5,029	0.04%
2018/08/20	7	42.87	1	42.10	42.10	6	5,034	0.12%
2018/08/17	6	43.48	5	44.31	43.20	1	5,033	0.02%
2018/08/16	8	41.98	13	43.02	43.55	-5	5,097	-0.10%
2018/08/15	24	43.86	2	43.35	42.85	22	5,021	0.44%
2018/08/14	3	45.37	6	45.97	46.15	-3	4,878	-0.06%
2018/08/13	6	46.18	12	47.05	47.05	-6	4,842	-0.12%
2018/08/10	22	48.47	27	48.62	47.05	-5	4,764	-0.10%
2018/08/08	1	52.40	2	52.55	52.60	-1	4,743	-0.02%
2018/08/07	9	52.11	3	52.20	52.40	6	4,823	0.12%
2018/08/06	0	0.00	1	55.30	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	3	54.70	54.80	-3	4,733	-0.06%
2018/08/02	1	54.40	1	54.90	54.00	0	4,757	0.00%
2018/08/01	0	0.00	2	54.90	54.60	-2	4,796	-0.04%
2018/07/31	3	54.33	3	54.93	53.90	0	4,998	0.00%
2018/07/30	2	54.30	0	0.00	53.90	2	5,051	0.04%
2018/07/27	0	0.00	4	54.75	54.80	-4	5,066	-0.08%
2018/07/25	5	53.60	0	0.00	53.40	5	5,193	0.10%
2018/07/24	0	0.00	45	53.45	53.30	-45	5,409	-0.83%
2018/07/19	2	53.90	1	53.90	53.70	1	5,615	0.02%
2018/07/18	2	54.40	6	54.65	55.00	-4	5,598	-0.07%
2018/07/17	1	52.90	6	52.57	52.50	-5	5,448	-0.09%
2018/07/16	0	0.00	6	52.60	52.80	-6	5,456	-0.11%
2018/07/13	6	51.50	9	52.31	52.80	-3	5,476	-0.05%
2018/07/11	3	51.30	0	0.00	51.10	3	5,609	0.05%
2018/07/10	1	51.20	0	0.00	51.20	1	5,642	0.02%
2018/07/09	0	0.00	2	52.00	51.90	-2	5,687	-0.04%
2018/07/05	5	51.30	1	51.80	51.30	4	5,724	0.07%
2018/07/04	10	51.45	1	51.90	50.60	9	5,784	0.16%
2018/07/03	9	53.83	24	53.58	52.80	-15	5,779	-0.26%
2018/07/02	0	0.00	5	57.00	56.60	-5	5,676	-0.09%
2018/06/29	0	0.00	2	56.60	56.90	-2	5,851	-0.03%
2018/06/28	6	56.33	5	56.14	55.80	1	6,004	0.02%
2018/06/27	3	57.80	0	0.00	56.90	3	6,064	0.05%
2018/06/26	5	55.80	2	55.90	56.00	3	6,129	0.05%
2018/06/25	5	56.80	0	0.00	56.60	5	6,399	0.08%
2018/06/22	1	56.90	0	0.00	56.70	1	6,855	0.01%
2018/06/21	0	0.00	1.3	57.05	56.50	-1.3	6,885	-0.02%
2018/06/20	15	57.04	0	0.00	56.90	15	6,973	0.22%
2018/06/19	39	59.09	0	0.00	59.00	39	7,225	0.54%
2018/06/15	14	59.34	0	0.00	59.30	14	7,445	0.19%
2018/06/14	2	59.80	11	60.50	59.50	-9	7,359	-0.12%
2018/06/13	9	59.80	0	0.00	59.90	9	7,333	0.12%
2018/06/12	1	59.40	0	0.00	59.20	1	7,402	0.01%
2018/06/11	3	59.70	1	59.90	59.60	2	7,387	0.03%
2018/06/08	2	60.80	2	60.40	60.20	0	7,373	0.00%
2018/06/07	3	60.03	7	60.43	59.70	-4	7,417	-0.05%
2018/06/06	0	0.00	1	60.80	60.60	-1	7,372	-0.01%
2018/06/05	1	59.50	42	60.03	59.90	-41	7,306	-0.56%
2018/06/04	5	59.00	5	59.00	59.20	0	7,203	0.00%
2018/06/01	1	58.40	0	0.00	58.50	1	7,200	0.01%
2018/05/30	2	58.50	2	58.00	58.50	0	7,156	0.00%
2018/05/28	40	58.60	15	59.50	58.60	25	7,133	0.35%
2018/05/25	16	58.30	0	0.00	58.20	16	7,156	0.22%
2018/05/24	1	58.30	3	58.70	59.10	-2	7,129	-0.03%
2018/05/23	1	57.50	3	57.57	57.20	-2	7,063	-0.03%
2018/05/22	2	58.70	0	0.00	58.10	2	7,053	0.03%
2018/05/21	0	0.00	2	59.00	58.70	-2	7,088	-0.03%
2018/05/18	2	58.65	16	59.09	58.30	-14	7,084	-0.20%
2018/05/17	21	60.72	13	60.18	59.50	8	7,133	0.11%
2018/05/16	14	58.72	1	58.40	58.40	13	6,987	0.19%
2018/05/15	2	58.40	2	58.55	57.80	0	7,014	0.00%
2018/05/14	0	0.00	10	56.90	56.80	-10	7,104	-0.14%
2018/05/10	3	56.60	2	56.75	56.50	1	7,105	0.01%
2018/05/09	1	57.00	0	0.00	56.40	1	7,127	0.01%
2018/05/08	19	58.81	0	0.00	57.50	19	7,379	0.26%
2018/05/07	1	57.00	1	56.50	56.70	0	7,288	0.00%
2018/05/04	0	0.00	3	59.50	58.50	-3	7,268	-0.04%
2018/05/02	11	58.69	1	59.40	58.40	10	7,308	0.14%
2018/04/30	2	58.80	15	58.77	60.50	-13	7,271	-0.18%
2018/04/27	9	56.12	0	0.00	55.00	9	7,150	0.13%
2018/04/26	5	58.66	0	0.00	57.40	5	7,033	0.07%
2018/04/24	6	60.25	0	0.00	60.00	6	7,009	0.09%
2018/04/23	3	61.77	0	0.00	61.20	3	7,046	0.04%
2018/04/20	2	61.80	2	61.90	62.50	0	7,074	0.00%
2018/04/17	6	61.65	4	62.00	61.80	2	7,018	0.03%
2018/04/16	1	62.60	0	0.00	62.10	1	6,974	0.01%
2018/04/13	8	63.79	0	0.00	63.00	8	6,967	0.11%
2018/04/12	1	63.40	0	0.00	63.60	1	7,059	0.01%
2018/04/11	3	63.83	1	64.30	63.70	2	7,116	0.03%
2018/04/10	4	64.75	0	0.00	64.50	4	7,222	0.06%
2018/04/09	0	0.00	1	69.40	66.50	-1	7,178	-0.01%
2018/04/03	3	67.20	0	0.00	67.60	3	7,098	0.04%
2018/04/02	5	69.80	26	68.11	67.30	-21	7,089	-0.30%
2018/03/31	5	68.14	18	67.76	68.10	-13	6,997	-0.19%
2018/03/30	13	66.38	10	67.27	66.30	3	6,861	0.04%
2018/03/29	4	66.30	1	66.60	66.30	3	6,865	0.04%
2018/03/28	6	66.70	8	67.81	66.20	-2	6,917	-0.03%
2018/03/27	13	65.93	12	65.83	67.00	1	7,085	0.01%
2018/03/23	1	64.30	4.1	63.86	63.90	-3.1	6,718	-0.05%
2018/03/22	1	66.00	11	68.11	66.00	-10	6,790	-0.15%
2018/03/21	14	65.86	9	65.50	67.60	5	6,851	0.07%
2018/03/20	0	0.00	2	62.00	62.00	-2	6,794	-0.03%
2018/03/16	1	61.60	1	62.50	62.30	0	6,897	0.00%
2018/03/14	2	62.50	9	62.20	62.30	-7	6,820	-0.10%
2018/03/13	6	62.65	11	63.26	63.00	-5	6,827	-0.07%
2018/03/12	5	61.90	1	61.90	62.00	4	6,802	0.06%
2018/03/09	2	61.40	2	61.45	61.10	0	6,828	0.00%
2018/03/08	2	61.10	1	61.00	61.10	1	6,825	0.01%
2018/03/07	4	59.35	3	60.13	60.50	1	6,847	0.01%
2018/03/06	8	60.70	3	61.00	60.50	5	6,860	0.07%
2018/03/05	46	61.39	1	62.00	60.50	45	6,887	0.65%
2018/03/02	4	61.15	2	61.20	61.00	2	6,868	0.03%
2018/03/01	4	61.35	1	61.50	61.40	3	6,871	0.04%
2018/02/27	1	62.70	0	0.00	61.00	1	6,895	0.01%
2018/02/23	3	62.80	0	0.00	62.50	3	7,025	0.04%
2018/02/21	0	0.00	5	62.40	63.00	-5	7,023	-0.07%
2018/02/12	1	60.20	0	0.00	59.90	1	6,981	0.01%
2018/02/09	8	59.64	5	58.50	60.00	3	7,002	0.04%
2018/02/08	3	62.77	0	0.00	62.10	3	6,923	0.04%
2018/02/07	1	63.70	7	63.60	63.50	-6	6,972	-0.09%
2018/02/06	9	63.74	3	62.40	62.30	6	6,922	0.09%
2018/02/05	1	69.10	0	0.00	68.60	1	6,841	0.01%
2018/02/02	3	70.40	0	0.00	70.60	3	6,869	0.04%
2018/02/01	3	70.80	1	70.70	70.50	2	6,928	0.03%
2018/01/31	9	72.89	10	73.85	71.00	-1	6,891	-0.01%
2018/01/30	0	0.00	12	71.33	71.40	-12	6,613	-0.18%
2018/01/26	0	0.00	7	69.33	69.30	-7	6,519	-0.11%
2018/01/25	3	69.40	0	0.00	68.60	3	6,529	0.05%
2018/01/24	2	69.30	0	0.00	69.20	2	6,512	0.03%
2018/01/23	10	70.29	1	70.70	69.50	9	6,482	0.14%
2018/01/22	2	70.90	0	0.00	71.20	2	6,471	0.03%
2018/01/19	4	71.50	15	71.60	71.10	-11	6,489	-0.17%
2018/01/18	3	72.80	0	0.00	72.00	3	6,477	0.05%
2018/01/17	3	72.93	3	72.93	73.00	0	6,488	0.00%
2018/01/16	0	0.00	10	72.80	72.60	-10	6,478	-0.15%
2018/01/15	20	72.13	0	0.00	71.80	20	6,461	0.31%
2018/01/12	5	71.00	0	0.00	71.30	5	6,496	0.08%
2018/01/11	1	70.80	0	0.00	70.20	1	6,582	0.02%
2018/01/09	2	72.00	3	72.17	72.30	-1	6,799	-0.01%
2018/01/08	4	73.23	0	0.00	72.00	4	6,845	0.06%
2018/01/05	0	0.00	5	76.20	75.20	-5	6,877	-0.07%
2018/01/04	5	74.88	4	74.83	75.60	1	6,877	0.01%
2018/01/03	1	74.70	4	74.73	74.20	-3	6,916	-0.04%