宏達電 (2498)-宏遠-中和券商分點個股進出

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
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－宏遠-中和券商分點個股進出

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

宏遠-中和券商分點個股進出
宏遠-中和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
2024/11/20	20	43.00	0	0.00	42.95	20	8,400	0.24%
2024/11/19	0	0.00	1	43.55	43.30	-1	8,411	-0.01%
2024/11/18	1	42.80	0	0.00	42.85	1	8,411	0.01%
2024/11/14	1	42.50	0	0.00	42.50	1	8,377	0.01%
2024/11/13	0	0.00	2	44.30	43.90	-2	8,331	-0.02%
2024/11/11	0	0.00	1	45.20	45.10	-1	8,344	-0.01%
2024/11/08	4	44.55	41	44.13	44.35	-37	8,338	-0.44%
2024/11/04	1	42.80	0	0.00	43.55	1	8,560	0.01%
2024/11/01	25	42.75	5	43.01	43.10	20	8,647	0.23%
2024/10/25	1	45.60	0	0.00	45.60	1	8,590	0.01%
2024/10/24	23	46.64	2	46.70	45.85	21	8,579	0.24%
2024/10/23	8	48.50	0	0.00	47.60	8	8,427	0.09%
2024/10/22	6	47.88	1	47.95	47.90	5	8,331	0.06%
2024/10/21	0	0.00	1	48.10	48.00	-1	8,363	-0.01%
2024/10/18	1	49.60	20	48.40	48.40	-19	8,356	-0.23%
2024/10/17	0	0.00	21	48.40	48.65	-21	8,247	-0.25%
2024/10/16	42	47.95	1	49.20	47.80	41	8,203	0.50%
2024/10/15	5	49.00	8	48.48	48.60	-3	8,126	-0.04%
2024/10/14	2	47.73	0	0.00	47.65	2	8,029	0.02%
2024/10/09	22	48.60	20	48.15	48.20	2	7,955	0.03%
2024/10/08	2	49.70	50	49.72	49.70	-48	7,827	-0.61%
2024/10/07	52	51.40	1	52.00	51.50	51	7,596	0.67%
2024/10/04	15	52.64	24	52.88	52.00	-9	7,325	-0.12%
2024/10/01	3	50.00	14	51.49	52.00	-11	6,000	-0.18%
2024/09/30	10	47.55	62	47.84	47.35	-52	5,144	-1.01%
2024/09/27	5	45.15	1	45.35	45.25	4	4,849	0.08%
2024/09/26	40	45.25	0	0.00	44.20	40	4,852	0.82%
2024/09/25	1	44.50	0	0.00	44.00	1	4,798	0.02%
2024/09/24	0	0.00	2	44.15	44.00	-2	4,800	-0.04%
2024/09/23	1	45.10	0	0.00	44.50	1	4,824	0.02%
2024/09/19	1	44.80	0	0.00	45.25	1	4,917	0.02%
2024/09/18	1	45.70	1	45.45	44.80	0	5,096	0.00%
2024/09/16	0	0.00	2	45.75	45.65	-2	5,570	-0.04%
2024/09/13	0	0.00	4	45.41	45.45	-4	5,934	-0.07%
2024/09/10	1	43.80	0	0.00	42.45	1	5,973	0.02%
2024/09/05	0	0.00	4	44.48	44.15	-4	6,108	-0.07%
2024/09/02	0	0.00	2	44.65	44.45	-2	6,454	-0.03%
2024/08/28	0	0.00	2	45.55	45.00	-2	6,511	-0.03%
2024/08/27	1	44.70	0	0.00	45.50	1	6,648	0.02%
2024/08/26	4	45.38	7	45.38	45.50	-3	6,654	-0.05%
2024/08/22	2	43.95	6	43.87	44.30	-4	6,625	-0.06%
2024/08/19	0	0.00	1	42.30	42.05	-1	6,592	-0.02%
2024/08/16	0	0.00	1	42.05	42.10	-1	6,599	-0.02%
2024/08/15	0	0.00	1	40.95	41.25	-1	6,589	-0.02%
2024/08/14	0	0.00	1	40.80	40.80	-1	6,580	-0.02%
2024/08/13	1	39.50	0	0.00	39.75	1	6,536	0.02%
2024/08/07	1	37.70	0	0.00	39.45	1	6,441	0.02%
2024/08/06	6	38.09	4	37.13	37.80	2	6,471	0.03%
2024/08/05	5	38.85	0	0.00	38.70	5	6,337	0.08%
2024/08/02	7	43.66	5	43.20	42.95	2	6,230	0.03%
2024/08/01	1	44.00	1	44.10	45.00	0	6,201	0.00%
2024/07/31	0	0.00	5	43.50	44.05	-5	6,132	-0.08%
2024/07/30	1	41.75	0	0.00	43.20	1	6,085	0.02%
2024/07/26	9	43.14	2	43.50	43.25	7	6,074	0.12%
2024/07/22	0	0.00	1	43.90	43.90	-1	6,083	-0.02%
2024/07/19	1	45.00	1	45.35	45.10	0	6,045	0.00%
2024/07/18	10	46.00	12	46.12	46.15	-2	5,992	-0.03%
2024/07/17	0	0.00	2	46.35	46.10	-2	5,951	-0.03%
2024/07/16	2	46.45	9	46.73	46.45	-7	5,984	-0.12%
2024/07/15	4	46.03	1	46.00	45.80	3	5,987	0.05%
2024/07/12	2	47.35	2	47.65	46.90	0	5,959	0.00%
2024/07/11	6	47.10	10	46.80	46.70	-4	5,934	-0.07%
2024/07/10	4	47.40	0	0.00	47.15	4	5,978	0.07%
2024/07/09	2	46.70	2	46.80	46.80	0	5,931	0.00%
2024/07/08	3	47.83	0	0.00	47.50	3	5,888	0.05%
2024/07/05	4	48.66	19	48.17	48.00	-15	5,851	-0.26%
2024/07/03	0	0.00	1	45.15	45.45	-1	5,681	-0.02%
2024/07/02	0	0.00	26	45.10	45.20	-26	5,655	-0.46%
2024/06/28	0	0.00	3	46.45	46.15	-3	5,614	-0.05%
2024/06/27	2	46.33	1	46.05	45.95	1	5,624	0.02%
2024/06/26	1	46.85	0	0.00	46.60	1	5,580	0.02%
2024/06/25	2	47.53	5	47.55	47.55	-3	5,513	-0.05%
2024/06/24	3	48.22	2	47.40	47.50	1	5,451	0.02%
2024/06/21	12	49.01	2	49.13	49.25	10	5,313	0.19%
2024/06/20	2	48.20	0	0.00	48.05	2	4,903	0.04%
2024/06/19	3	45.77	0	0.00	45.40	3	4,535	0.07%
2024/06/18	5	46.07	2	45.75	45.70	3	4,530	0.07%
2024/06/17	2	45.95	0	0.00	46.05	2	4,514	0.04%
2024/06/14	1	45.35	2	45.50	45.20	-1	4,460	-0.02%
2024/06/13	1	45.35	2	46.55	45.20	-1	4,407	-0.02%
2024/06/11	2	45.40	0	0.00	45.40	2	4,227	0.05%
2024/06/07	0	0.00	4	44.35	46.15	-4	4,145	-0.10%
2024/06/06	4	42.95	2	42.90	42.85	2	3,858	0.05%
2024/06/05	4	43.48	1	43.30	43.15	3	3,841	0.08%
2024/06/04	23	44.50	1	43.80	43.70	22	3,945	0.56%
2024/05/30	2	43.05	0	0.00	43.15	2	4,029	0.05%
2024/05/29	5	43.42	0	43.75	43.30	5	4,067	0.12%
2024/05/28	0	0.00	1	42.90	43.40	-1	4,037	-0.02%
2024/05/24	2	42.00	0	0.00	42.05	2	4,234	0.05%
2024/05/23	2	42.78	0	0.00	42.50	2	4,241	0.05%
2024/05/20	0	0.00	3	43.53	43.40	-3	4,363	-0.07%
2024/05/10	4	40.61	2	41.50	41.60	2	4,543	0.04%
2024/05/09	2	41.75	0	42.05	41.60	2	4,525	0.04%
2024/05/06	1	42.80	1	43.10	42.80	0	4,583	0.00%
2024/05/03	0	0.00	4	42.86	42.85	-4	4,605	-0.09%
2024/04/29	0	0.00	2	43.35	43.40	-2	4,755	-0.04%
2024/04/26	0	0.00	1	42.05	42.05	-1	4,783	-0.02%
2024/04/22	5	42.70	0	0.00	41.45	5	5,075	0.10%
2024/04/19	2	41.45	0	0.00	41.45	2	5,086	0.04%
2024/04/16	5	43.42	6	42.98	42.90	-1	5,669	-0.02%
2024/04/15	0	46.05	0	0.00	45.15	0	6,724	0.00%
2024/04/12	0	45.65	0	0.00	46.05	0	7,381	0.00%
2024/04/11	8	45.84	0	0.00	45.55	8	7,361	0.11%
2024/04/09	2	46.53	0	0.00	46.65	2	7,483	0.03%
2024/04/08	0	0.00	5	47.30	47.45	-5	7,516	-0.07%
2024/04/03	0	0.00	3	46.75	47.20	-3	7,548	-0.04%
2024/04/01	0.1	48.10	0	0.00	48.25	0.1	7,772	0.00%
2024/03/28	1	47.85	21	47.66	47.65	-20	8,335	-0.24%
2024/03/27	0	0.00	3	47.65	47.65	-3	8,601	-0.03%
2024/03/26	2	47.20	1	47.45	47.85	1	8,590	0.01%
2024/03/25	2	48.30	0	0.00	48.00	2	8,579	0.02%
2024/03/21	0	0.00	1	47.20	47.05	-1	8,556	-0.01%
2024/03/20	0	45.75	3	45.95	46.00	-3	8,743	-0.03%
2024/03/19	1	45.50	0	0.00	45.65	1	9,139	0.01%
2024/03/18	0	0.00	1	45.80	45.80	-1	9,152	-0.01%
2024/03/13	5	46.20	6	46.67	45.90	-1	9,195	-0.01%
2024/03/12	0	0.00	2	47.05	47.25	-2	9,209	-0.02%
2024/03/11	2	46.00	0	0.00	46.20	2	9,198	0.02%
2024/03/08	2	45.90	5.8	45.44	45.90	-3.8	9,224	-0.04%
2024/03/07	0	0.00	0.2	47.30	47.00	-0.2	9,146	0.00%
2024/03/06	1	47.30	0	0.00	47.10	1	9,092	0.01%
2024/03/04	1	49.70	1	49.65	49.20	0	8,958	0.00%
2024/02/29	51	48.99	1	48.80	48.75	50	8,985	0.56%
2024/02/27	0	0.00	3	48.92	48.60	-3	9,009	-0.03%
2024/02/26	0	0.00	2	48.50	49.00	-2	8,870	-0.02%
2024/02/23	1	49.20	0	0.00	48.50	1	8,971	0.01%
2024/02/21	1	49.70	0	0.00	49.55	1	9,009	0.01%
2024/02/20	13	49.74	5	49.65	49.20	8	9,182	0.09%
2024/02/16	2	49.45	0	0.00	50.00	2	9,254	0.02%
2024/02/15	11	49.32	20	48.82	49.35	-9	9,323	-0.10%
2024/02/05	6	50.25	6	49.43	49.05	0	9,356	0.00%
2024/02/01	1	49.75	1	50.80	50.70	0	9,271	0.00%
2024/01/26	0	0.00	1	50.80	50.00	-1	9,673	-0.01%
2024/01/25	0	0.00	6	51.20	50.50	-6	9,699	-0.06%
2024/01/24	2	52.60	0	0.00	51.40	2	9,681	0.02%
2024/01/22	0	0.00	3	51.00	51.50	-3	9,589	-0.03%
2024/01/19	0	0.00	49	50.26	50.30	-49	9,606	-0.51%
2024/01/18	0	0.00	6	49.61	50.40	-6	9,580	-0.06%
2024/01/17	15	49.45	0	0.00	49.15	15	9,534	0.16%
2024/01/16	41	50.50	0	0.00	50.30	41	9,430	0.43%
2024/01/15	0	0.00	2	51.30	51.30	-2	9,357	-0.02%
2024/01/12	51	52.78	50	51.63	51.60	1	9,351	0.01%
2024/01/11	9	51.84	1	53.10	52.10	8	9,297	0.09%
2024/01/10	14	52.54	0	0.00	52.20	14	9,242	0.15%
2024/01/09	17	54.54	20	54.83	54.70	-3	8,994	-0.03%
2024/01/08	6	53.50	1	53.70	52.90	5	7,866	0.06%
2024/01/04	1	48.75	0	0.00	48.65	1	7,219	0.01%
2024/01/03	1	49.30	0	0.00	49.40	1	7,236	0.01%
2023/12/29	6	51.33	0	0.00	51.30	6	7,236	0.08%
2023/12/27	5	51.90	0	0.00	52.10	5	7,194	0.07%
2023/12/26	6	51.50	1	51.80	51.50	5	7,015	0.07%
2023/12/25	3	52.80	4	53.48	52.00	-1	6,901	-0.01%
2023/12/22	12	51.65	3	51.80	51.20	9	6,432	0.14%
2023/12/21	1	49.20	0	0.00	49.15	1	6,176	0.02%
2023/12/20	0	0.00	3	49.05	49.55	-3	6,172	-0.05%
2023/12/19	6	48.51	0	0.00	48.65	6	6,148	0.10%
2023/12/18	4	49.59	0	0.00	49.25	4	6,148	0.07%
2023/12/15	8	50.83	0	0.00	50.80	8	6,065	0.13%
2023/12/14	15	51.68	7	52.09	52.00	8	5,873	0.14%
2023/12/13	0	0.00	2	48.60	48.30	-2	5,425	-0.04%
2023/12/12	0	0.00	1	48.70	48.30	-1	5,435	-0.02%
2023/12/11	2	49.00	0	0.00	48.70	2	5,466	0.04%
2023/11/30	6	50.07	6	50.37	50.20	0	5,414	0.00%
2023/11/28	0	0.00	5	49.85	50.00	-5	5,348	-0.09%
2023/11/24	1	49.05	0	0.00	49.05	1	5,291	0.02%
2023/11/23	3	50.50	0	0.00	50.10	3	5,249	0.06%
2023/11/22	0	0.00	6	50.15	50.00	-6	5,226	-0.11%
2023/11/21	1	49.10	1	49.40	49.30	0	5,125	0.00%
2023/11/20	1	49.30	0	0.00	49.15	1	5,091	0.02%
2023/11/17	5	49.47	0	0.00	49.45	5	5,037	0.10%
2023/11/16	1	47.90	0	0.00	48.15	1	4,841	0.02%
2023/11/15	0	0.00	2	48.30	48.00	-2	4,817	-0.04%
2023/11/14	6	47.68	5	47.05	47.20	1	4,728	0.02%
2023/11/13	1	46.10	0	0.00	46.75	1	4,668	0.02%
2023/11/09	1	46.30	0	0.00	46.30	1	4,668	0.02%
2023/11/08	0	0.00	4	46.41	47.40	-4	4,731	-0.08%
2023/11/07	3	46.00	4	46.04	46.05	-1	4,652	-0.02%
2023/11/06	0	0.00	0	47.65	48.10	0	4,602	0.00%
2023/11/03	6	47.98	1	47.45	47.40	5	4,549	0.11%
2023/10/31	0	0.00	1	44.75	44.10	-1	4,598	-0.02%
2023/10/23	1	45.50	0	0.00	45.30	1	5,087	0.02%
2023/10/20	0	0.00	2	45.10	45.70	-2	5,146	-0.04%
2023/10/19	0	0.00	1	46.05	45.85	-1	5,182	-0.02%
2023/10/18	4	46.29	1	47.50	46.60	3	5,274	0.06%
2023/10/17	1	48.10	0	0.00	48.10	1	5,172	0.02%
2023/10/13	0	0.00	5	49.61	50.10	-5	5,240	-0.10%
2023/10/12	1	50.60	2	50.10	50.30	-1	5,366	-0.02%
2023/10/06	2	49.85	0	0.00	49.65	2	5,673	0.04%
2023/10/05	10	50.44	3	49.50	50.30	7	6,014	0.12%
2023/10/04	3	47.63	0	0.00	47.45	3	6,175	0.05%
2023/09/26	1	48.80	0	0.00	48.65	1	6,496	0.02%
2023/09/22	0	0.00	2	49.58	49.65	-2	6,536	-0.03%
2023/09/21	2	48.43	0	0.00	48.45	2	6,600	0.03%
2023/09/20	1	49.30	2	49.60	49.20	-1	6,605	-0.02%
2023/09/19	1	49.50	0	0.00	49.45	1	6,662	0.02%
2023/09/14	1	50.60	4	50.93	50.90	-3	6,926	-0.04%
2023/09/13	1	49.35	0	0.00	49.50	1	6,999	0.01%
2023/09/12	3	49.47	0	0.00	49.80	3	7,080	0.04%
2023/09/11	3	49.67	0	0.00	49.30	3	7,089	0.04%
2023/09/08	4	50.30	0	0.00	50.10	4	7,114	0.06%
2023/09/07	4	51.25	0	0.00	51.00	4	7,133	0.06%
2023/09/06	1	52.20	10	52.30	51.80	-9	7,155	-0.13%
2023/09/05	3	52.80	0	0.00	53.00	3	7,188	0.04%
2023/09/04	0	0.00	3	52.30	52.70	-3	7,287	-0.04%
2023/08/31	2	53.10	0	0.00	52.80	2	7,669	0.03%
2023/08/24	0	0.00	2	51.30	51.10	-2	8,394	-0.02%
2023/08/17	0	0.00	4	50.33	51.00	-4	8,893	-0.04%
2023/08/15	0	0.00	5	49.75	50.00	-5	8,958	-0.06%
2023/08/14	1	49.40	8	49.25	49.10	-7	9,137	-0.08%
2023/08/10	0	50.60	0	0.00	50.50	0	9,128	0.00%
2023/08/04	2	51.20	0	0.00	51.10	2	9,024	0.02%
2023/08/02	22	53.97	0	0.00	52.50	22	8,926	0.25%
2023/08/01	4	56.18	0	0.00	55.60	4	8,713	0.05%
2023/07/28	0	0.00	1	56.20	56.00	-1	8,619	-0.01%
2023/07/27	1	57.30	7	56.94	57.20	-6	8,602	-0.07%
2023/07/26	2	55.80	0	0.00	55.50	2	8,529	0.02%
2023/07/25	15	55.87	1	55.80	55.70	14	8,563	0.16%
2023/07/24	0	0.00	1	56.40	56.30	-1	8,609	-0.01%
2023/07/21	0	0.00	4	57.83	57.80	-4	8,621	-0.05%
2023/07/20	5	56.60	0	0.00	57.00	5	8,657	0.06%
2023/07/19	2	55.95	2	56.90	55.60	0	8,690	0.00%
2023/07/17	0	0.00	2	58.25	58.50	-2	8,914	-0.02%
2023/07/14	1	59.00	1	58.50	58.80	0	8,991	0.00%
2023/07/13	0	0.00	6	58.70	58.40	-6	8,953	-0.07%
2023/07/12	6	59.07	7	58.43	57.70	-1	8,770	-0.01%
2023/07/11	15	57.93	14	57.93	58.00	1	8,506	0.01%
2023/07/10	1	55.90	10	56.20	55.30	-9	8,312	-0.11%
2023/07/06	0	0.00	2	57.15	56.80	-2	8,385	-0.02%
2023/07/03	0	0.00	2	57.40	57.10	-2	9,220	-0.02%
2023/06/30	3	56.90	0	0.00	57.10	3	9,320	0.03%
2023/06/28	3	56.40	1	56.60	56.40	2	9,417	0.02%
2023/06/27	25	56.52	5	56.60	56.40	20	9,657	0.21%
2023/06/26	3	57.60	1	57.60	57.40	2	9,898	0.02%
2023/06/21	2	59.10	0	0.00	58.70	2	10,018	0.02%
2023/06/20	1	58.80	0	0.00	58.70	1	9,944	0.01%
2023/06/19	3	59.10	0	0.00	58.90	3	10,023	0.03%
2023/06/15	1	60.20	0	0.00	60.20	1	10,095	0.01%
2023/06/08	0	0.00	3	60.80	60.40	-3	11,507	-0.03%
2023/06/07	6	62.30	6	61.80	62.00	0	11,855	0.00%
2023/06/06	10	61.88	9	61.08	61.00	1	12,463	0.01%
2023/06/05	4	64.05	3.2	64.51	63.60	0.8	12,483	0.01%
2023/06/02	0	0.00	1	63.30	62.90	-1	12,292	-0.01%
2023/06/01	1	62.00	0	0.00	62.40	1	12,408	0.01%
2023/05/31	1	61.80	0	0.00	61.80	1	12,681	0.01%
2023/05/30	0	0.00	1	61.80	61.80	-1	13,018	-0.01%
2023/05/29	3	61.77	8	61.48	61.50	-5	13,433	-0.04%
2023/05/26	2	58.65	1	59.90	58.40	1	13,751	0.01%
2023/05/25	2	60.40	1	59.40	59.40	1	14,297	0.01%
2023/05/24	0	0.00	3	59.50	59.60	-3	14,541	-0.02%
2023/05/19	5	59.00	6	58.98	59.00	-1	15,668	-0.01%
2023/05/18	1	59.30	1	60.30	58.90	0	15,860	0.00%
2023/05/17	0	0.00	1	58.30	58.40	-1	16,248	-0.01%
2023/05/11	0	0.00	28	56.60	56.00	-28	17,695	-0.16%
2023/05/10	0	0.00	10	57.34	57.50	-10	18,116	-0.06%
2023/05/09	0	0.00	2	57.60	56.80	-2	18,824	-0.01%
2023/05/08	0	0.00	3	57.73	57.40	-3	19,949	-0.02%
2023/05/05	0	0.00	1	57.30	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	1	57.10	56.80	-1	22,378	0.00%
2023/05/03	1	56.70	0	0.00	56.50	1	22,607	0.00%
2023/05/02	1	57.40	1	57.40	57.50	0	22,964	0.00%
2023/04/28	1	56.80	0	0.00	56.70	1	23,193	0.00%
2023/04/26	0	0.00	13	55.68	56.50	-13	23,243	-0.06%
2023/04/25	3	57.03	5	57.10	55.90	-2	23,544	-0.01%
2023/04/24	8	58.31	0	0.00	58.00	8	23,797	0.03%
2023/04/21	0	0.00	3	59.10	58.10	-3	23,910	-0.01%
2023/04/20	15	60.39	5	59.78	59.60	10	23,913	0.04%
2023/04/19	10	61.93	0	0.00	61.70	10	23,949	0.04%
2023/04/18	1	64.60	0	0.00	63.30	1	24,001	0.00%
2023/04/17	0	0.00	5	64.84	64.60	-5	24,530	-0.02%
2023/04/14	1	64.40	0	0.00	64.30	1	24,969	0.00%
2023/04/12	0	0.00	4	64.90	64.70	-4	25,380	-0.02%
2023/04/11	2.1	64.30	3	65.60	64.30	-0.9	25,460	0.00%
2023/04/10	0	0.00	2	65.10	65.20	-2	25,447	-0.01%
2023/04/07	6	64.32	2	65.45	64.10	4	25,252	0.02%
2023/03/31	3	62.17	3	62.20	62.60	0	24,950	0.00%
2023/03/30	0	62.30	1	61.70	62.00	-1	25,029	0.00%
2023/03/29	5	61.88	0	0.00	61.60	5	25,176	0.02%
2023/03/28	0	0.00	3	62.17	61.70	-3	25,355	-0.01%
2023/03/27	7	64.00	4	64.25	63.60	3	25,215	0.01%
2023/03/24	2	63.10	0	0.00	63.00	2	25,157	0.01%
2023/03/23	0	63.10	0	0.00	63.10	0	25,160	0.00%
2023/03/22	0	0.00	7	63.66	63.30	-7	25,290	-0.03%
2023/03/21	4	62.80	4	63.80	62.70	0	25,422	0.00%
2023/03/17	0	0.00	10	62.10	62.20	-10	25,901	-0.04%
2023/03/16	2	61.50	0	0.00	61.10	2	26,237	0.01%
2023/03/15	11	63.16	19	63.43	63.00	-8	26,537	-0.03%
2023/03/14	16	62.41	21	63.29	62.50	-5	26,978	-0.02%
2023/03/13	1	61.90	3	60.97	62.60	-2	27,719	-0.01%
2023/03/10	11.2	62.41	9	62.68	62.60	2.2	28,235	0.01%
2023/03/09	12	65.71	21	65.71	64.40	-9	29,472	-0.03%
2023/03/08	33	63.90	26	63.59	63.40	7	29,774	0.02%
2023/03/07	1	65.50	1	65.20	64.90	0	29,637	0.00%
2023/03/03	17	64.32	10	63.70	63.60	7	29,568	0.02%
2023/03/02	10	65.44	8	64.80	64.80	2	29,462	0.01%
2023/03/01	3	67.07	2	66.80	66.10	1	29,189	0.00%
2023/02/24	13	66.65	16	66.15	65.40	-3	28,773	-0.01%
2023/02/23	7	67.13	16	66.72	66.70	-9	28,439	-0.03%
2023/02/22	12	64.91	3	65.03	64.60	9	28,059	0.03%
2023/02/21	2	68.00	9	67.07	66.70	-7	27,948	-0.03%
2023/02/20	2	67.00	2	66.65	66.90	0	27,536	0.00%
2023/02/17	4	65.68	1	65.30	65.80	3	27,439	0.01%
2023/02/16	1	65.10	1	65.50	65.60	0	27,622	0.00%
2023/02/15	27	64.40	22	63.58	64.50	5	27,729	0.02%
2023/02/13	8	65.59	6	66.02	65.20	2	27,496	0.01%
2023/02/10	24	66.30	20	65.70	65.50	4	27,637	0.01%
2023/02/09	8	66.64	14	67.28	67.70	-6	27,428	-0.02%
2023/02/08	1	66.60	2	66.00	66.30	-1	27,527	0.00%
2023/02/07	2	66.45	1	66.90	66.10	1	27,519	0.00%
2023/02/06	6	66.80	5	68.24	68.70	1	27,040	0.00%
2023/02/03	6	67.88	13	66.64	65.10	-7	26,040	-0.03%
2023/02/02	0	0.00	32	66.36	66.90	-32	24,490	-0.13%
2023/02/01	2	60.80	0	0.00	60.90	2	24,173	0.01%
2023/01/31	4	60.35	7	60.30	60.80	-3	24,234	-0.01%
2023/01/30	0	0.00	2.2	58.77	59.50	-2.2	24,065	-0.01%
2023/01/17	0	0.00	3	57.07	57.20	-3	24,033	-0.01%
2023/01/16	2	57.10	4	57.60	57.20	-2	24,166	-0.01%
2023/01/13	3	58.27	4	57.30	57.30	-1	24,282	0.00%
2023/01/12	5	59.78	7	60.29	59.50	-2	24,235	-0.01%
2023/01/11	13	59.10	13	59.40	59.00	0	24,121	0.00%
2023/01/06	2	59.10	0	0.00	58.50	2	24,854	0.01%
2023/01/05	31	59.29	34	59.79	58.70	-3	25,296	-0.01%
2023/01/04	2	58.90	3	59.30	58.80	-1	25,241	0.00%
2023/01/03	1	58.40	4	57.53	58.10	-3	25,223	-0.01%
2022/12/30	6	56.17	7	56.49	55.70	-1	25,198	0.00%
2022/12/29	16	55.43	10	55.40	55.70	6	25,355	0.02%
2022/12/28	10	56.46	10	55.98	55.70	0	25,989	0.00%
2022/12/27	8	56.38	8	56.88	57.10	0	26,174	0.00%
2022/12/26	0	0.00	5.6	55.55	55.70	-5.6	26,380	-0.02%
2022/12/23	6	55.08	25	55.04	55.00	-19	26,855	-0.07%
2022/12/22	7	56.54	6	56.03	55.40	1	27,133	0.00%
2022/12/21	3	55.37	7	53.90	55.80	-4	27,737	-0.01%
2022/12/20	0.2	54.50	3	55.60	54.40	-2.8	28,192	-0.01%
2022/12/16	10	58.04	1	57.50	57.20	9	29,573	0.03%
2022/12/15	1	59.00	1	59.00	58.20	0	30,474	0.00%
2022/12/14	9	58.03	0	0.00	58.40	9	31,185	0.03%
2022/12/13	2	59.20	2	58.70	58.40	0	31,538	0.00%
2022/12/12	7	59.40	7	60.01	58.90	0	31,888	0.00%
2022/12/09	19	60.06	16	60.05	59.40	3	31,984	0.01%
2022/12/08	14	59.67	6	59.30	59.90	8	31,994	0.03%
2022/12/07	34	58.09	1	58.20	58.00	33	32,125	0.10%
2022/12/06	20	60.57	18	60.88	59.90	2	32,225	0.01%
2022/12/05	10	60.97	4	60.85	60.40	6	32,529	0.02%
2022/12/02	4	58.13	2	59.50	59.10	2	31,931	0.01%
2022/12/01	17	59.79	16	58.71	57.80	1	31,833	0.00%
2022/11/30	24	55.99	23	55.47	57.60	1	31,310	0.00%
2022/11/29	1	51.60	0	0.00	52.40	1	31,608	0.00%
2022/11/28	6	51.68	3.2	51.53	51.50	2.8	33,714	0.01%
2022/11/25	1	52.70	11	53.51	52.70	-10	34,360	-0.03%
2022/11/24	3	53.00	2	53.50	53.40	1	35,383	0.00%
2022/11/22	0	0.00	1.1	52.63	52.80	-1.1	35,980	0.00%
2022/11/21	3	53.93	0	0.00	52.80	3	37,064	0.01%
2022/11/17	10	55.01	7	55.17	54.70	3	38,061	0.01%
2022/11/16	1	54.00	4	54.65	54.50	-3	38,499	-0.01%
2022/11/15	5	54.30	5	53.80	54.30	0	38,967	0.00%
2022/11/14	10	54.20	11.1	53.98	54.30	-1.1	39,829	0.00%
2022/11/11	6	52.98	5	52.60	52.40	1	40,889	0.00%
2022/11/10	1	52.90	1	52.70	52.70	0	41,712	0.00%
2022/11/09	0	0.00	5	52.84	53.40	-5	42,307	-0.01%
2022/11/08	18	52.94	19.1	52.19	51.80	-1.1	43,100	0.00%
2022/11/07	27	53.41	14	52.61	52.50	13	43,801	0.03%
2022/11/04	19	52.52	23	53.24	53.50	-4	44,700	-0.01%
2022/11/03	3	51.03	3	51.73	52.70	0	44,986	0.00%
2022/11/02	10	50.74	6	50.75	50.50	4	45,218	0.01%
2022/11/01	3	50.23	3	50.77	50.90	0	46,009	0.00%
2022/10/31	2	49.45	17	50.58	50.50	-15	46,929	-0.03%
2022/10/28	29	48.95	15	48.32	48.30	14	48,686	0.03%
2022/10/27	5	48.40	4	49.48	50.30	1	49,722	0.00%
2022/10/26	3	48.60	3	48.60	48.40	0	50,392	0.00%
2022/10/25	3	49.58	4	49.10	49.05	-1	51,129	0.00%
2022/10/24	6	50.13	17	50.28	49.65	-11	52,478	-0.02%
2022/10/21	15	49.98	3	49.90	49.25	12	54,504	0.02%
2022/10/20	7	50.59	7	50.77	51.00	0	55,537	0.00%
2022/10/19	5	52.56	7	52.34	51.70	-2	56,959	0.00%
2022/10/18	14	52.91	14	52.30	52.00	0	58,860	0.00%
2022/10/17	6	50.72	8	50.46	52.50	-2	62,994	0.00%
2022/10/14	9	51.66	10	52.14	51.70	-1	65,525	0.00%
2022/10/13	6	51.43	4	51.45	49.05	2	66,365	0.00%
2022/10/12	5	51.14	14	52.29	53.00	-9	66,666	-0.01%
2022/10/11	17	52.01	7	51.59	51.60	10	67,341	0.01%
2022/10/07	6	56.22	4	55.65	55.90	2	67,859	0.00%
2022/10/06	6	55.65	2	56.25	56.50	4	69,128	0.01%
2022/10/05	6	56.70	4	58.10	55.00	2	70,843	0.00%
2022/10/04	2	56.10	2	55.80	55.90	0	71,871	0.00%
2022/10/03	1	53.50	4	54.20	54.30	-3	72,857	0.00%
2022/09/30	5	52.30	5	52.72	54.80	0	75,063	0.00%
2022/09/29	4	53.48	3	53.43	53.30	1	77,665	0.00%
2022/09/28	7	53.43	17	53.18	52.00	-10	81,115	-0.01%
2022/09/27	25	55.95	2	55.40	56.60	23	82,606	0.03%
2022/09/26	1	56.00	7	59.36	56.00	-6	83,725	-0.01%
2022/09/23	28	61.12	3	61.47	60.80	25	84,788	0.03%
2022/09/22	7	64.13	7.1	63.97	62.70	-0.1	85,208	0.00%
2022/09/21	17	63.88	14.1	63.54	64.50	2.9	85,680	0.00%
2022/09/20	8	62.65	8	62.68	62.80	0	87,623	0.00%
2022/09/19	4	62.18	4	61.93	61.30	0	87,693	0.00%
2022/09/16	13	61.28	1	61.40	61.20	12	87,845	0.01%
2022/09/15	3	62.70	4	62.40	61.30	-1	88,657	0.00%
2022/09/14	1	61.30	1	62.40	62.60	0	89,958	0.00%
2022/09/13	3	63.00	12	62.65	62.20	-9	89,566	-0.01%
2022/09/12	11	63.47	28	64.37	63.30	-17	89,038	-0.02%
2022/09/08	12	60.98	3	60.97	60.80	9	88,042	0.01%
2022/09/07	3	60.17	2	59.90	60.40	1	87,776	0.00%
2022/09/06	27.1	61.02	6	62.40	60.10	21.1	87,085	0.02%
2022/09/05	9	64.08	7	64.06	63.40	2	86,076	0.00%
2022/09/02	36	64.43	71	64.61	63.90	-35	84,883	-0.04%
2022/09/01	31	60.89	8	60.65	60.20	23	82,647	0.03%
2022/08/31	28	61.78	48	62.08	62.30	-20	81,807	-0.02%
2022/08/30	5	59.64	5	59.70	59.10	0	80,656	0.00%
2022/08/29	12	58.79	1	58.50	58.70	11	80,251	0.01%
2022/08/26	6	62.58	10	62.45	61.60	-4	79,833	-0.01%
2022/08/25	15	60.90	8.1	61.01	61.00	6.9	78,831	0.01%
2022/08/24	18	59.36	21	59.78	59.50	-3	78,464	0.00%
2022/08/23	11	60.25	11	60.54	60.20	0	77,650	0.00%
2022/08/22	18	61.67	2	62.70	61.00	16	77,073	0.02%
2022/08/19	15	64.95	20	64.31	63.90	-5	76,527	-0.01%
2022/08/18	18	65.38	13	64.48	64.20	5	75,462	0.01%
2022/08/17	6	63.87	33	64.64	65.50	-27	74,055	-0.04%
2022/08/16	24.1	63.67	19	63.64	62.50	5.1	72,978	0.01%
2022/08/15	4	63.10	5	63.76	64.50	-1	72,200	0.00%
2022/08/12	21	64.12	16	63.61	63.20	5	71,105	0.01%
2022/08/11	14.1	64.10	27	63.72	63.80	-12.9	70,103	-0.02%
2022/08/10	37.2	60.52	14	61.12	62.00	23.2	69,002	0.03%
2022/08/09	5	60.22	25	59.78	59.70	-20	68,156	-0.03%
2022/08/08	14	58.87	15	59.61	60.40	-1	67,502	0.00%
2022/08/05	5	60.02	17	59.93	62.00	-12	66,539	-0.02%
2022/08/04	36	59.89	10	58.79	58.30	26	65,593	0.04%
2022/08/03	11.1	64.43	6	65.15	63.30	5.1	63,697	0.01%
2022/08/02	22.1	64.43	4	64.20	64.30	18.1	62,596	0.03%
2022/08/01	7	65.70	9.2	66.29	65.80	-2.2	61,911	0.00%
2022/07/29	14	66.14	9	65.77	65.10	5	61,030	0.01%
2022/07/28	20	66.96	29	66.04	65.40	-9	59,645	-0.02%
2022/07/27	10.1	63.36	10	63.85	64.70	0.1	57,530	0.00%
2022/07/26	13	66.04	11	65.60	64.20	2	56,412	0.00%
2022/07/25	20	66.17	15	65.71	66.60	5	55,233	0.01%
2022/07/22	45.2	66.59	34	67.35	64.70	11.2	53,167	0.02%
2022/07/21	75	64.49	163	64.38	65.60	-88	48,899	-0.18%	大賣/
2022/07/20	24	60.14	35	60.23	59.70	-11	46,099	-0.02%
2022/07/19	26	58.52	13	57.81	58.10	13	44,897	0.03%
2022/07/18	8	60.36	7	60.79	59.10	1	44,100	0.00%
2022/07/15	9	60.08	11	60.23	58.90	-2	42,995	0.00%
2022/07/14	16	59.19	12	59.77	60.70	4	42,083	0.01%
2022/07/13	33	61.12	33	59.25	58.40	0	40,525	0.00%
2022/07/12	12	58.91	14	58.49	57.60	-2	38,521	-0.01%
2022/07/11	42	60.11	42	60.30	60.90	0	36,860	0.00%
2022/07/08	59.5	61.07	62	61.27	60.50	-2.5	35,597	-0.01%
2022/07/07	34	59.09	22	59.92	61.70	12	33,181	0.04%
2022/07/06	80	59.37	54	59.64	56.90	26	30,092	0.09%
2022/07/05	19	58.17	10	58.86	60.70	9	26,355	0.03%
2022/07/04	16	52.44	25	53.26	55.20	-9	24,146	-0.04%
2022/07/01	14	51.20	11	51.93	50.20	3	22,541	0.01%
2022/06/30	31	49.75	27	50.03	48.90	4	20,532	0.02%
2022/06/29	28	52.94	4	55.88	52.00	24	19,418	0.12%
2022/06/28	76	58.71	60	58.01	57.70	16	17,930	0.09%
2022/06/27	20	56.95	13	57.75	57.80	7	15,291	0.05%
2022/06/24	0	0.00	18	51.31	52.60	-18	14,754	-0.12%
2022/06/23	36	48.77	33	49.36	47.90	3	14,113	0.02%
2022/06/22	82	48.72	82	48.53	49.70	0	13,272	0.00%
2022/06/21	2	45.90	7	45.25	46.30	-5	11,791	-0.04%
2022/06/20	4	42.89	1	42.10	42.10	3	11,763	0.03%
2022/06/17	1	44.75	0	0.00	44.00	1	11,742	0.01%
2022/06/15	3	46.40	3	45.65	45.75	0	11,921	0.00%
2022/06/10	2	47.55	0	0.00	47.40	2	12,611	0.02%
2022/06/09	2	48.10	1	48.25	48.20	1	12,786	0.01%
2022/06/08	2	48.30	1	48.80	48.05	1	13,083	0.01%
2022/06/07	6	48.44	4	48.33	48.15	2	13,501	0.01%
2022/06/06	2	49.70	0	0.00	49.00	2	13,971	0.01%
2022/06/02	4	49.85	4	50.28	49.25	0	14,489	0.00%
2022/05/31	0	0.00	2	49.70	50.00	-2	15,290	-0.01%
2022/05/30	0	0.00	2	48.20	48.15	-2	16,732	-0.01%
2022/05/27	22	46.96	22	47.93	47.05	0	17,646	0.00%
2022/05/26	0	0.00	1	45.95	45.90	-1	17,706	-0.01%
2022/05/23	2	47.85	0	0.00	47.30	2	18,733	0.01%
2022/05/20	1	47.05	0	0.00	47.00	1	19,058	0.01%
2022/05/19	2	46.00	2	46.35	46.70	0	19,154	0.00%
2022/05/13	0	0.00	2	46.00	45.90	-2	19,998	-0.01%
2022/05/10	4	45.70	2	46.23	46.45	2	20,644	0.01%
2022/05/09	11	46.68	6	46.12	45.65	5	21,260	0.02%
2022/05/06	6	49.45	6	49.79	49.95	0	21,534	0.00%
2022/05/05	3	51.00	13	51.08	51.00	-10	22,316	-0.04%
2022/05/04	0	0.00	4	48.75	49.30	-4	22,796	-0.02%
2022/05/03	8	48.10	2	47.80	48.45	6	23,723	0.03%
2022/04/29	10	48.05	0	0.00	47.60	10	24,171	0.04%
2022/04/28	0	0.00	5	49.02	48.60	-5	24,509	-0.02%
2022/04/27	1	48.25	5	47.67	48.60	-4	24,884	-0.02%
2022/04/26	2	49.38	1	49.80	49.80	1	25,059	0.00%
2022/04/25	0	0.00	1	48.80	48.75	-1	25,311	0.00%
2022/04/22	3	51.30	0	0.00	51.10	3	25,912	0.01%
2022/04/20	1	53.30	0	0.00	53.10	1	27,371	0.00%
2022/04/19	0	0.00	1	53.30	53.20	-1	28,103	0.00%
2022/04/18	0	0.00	3	53.60	53.20	-3	29,264	-0.01%
2022/04/15	0	0.00	1	54.30	54.20	-1	29,725	0.00%
2022/04/14	5	56.70	0	0.00	56.10	5	30,518	0.02%
2022/04/12	3	54.83	5	54.16	54.00	-2	31,573	-0.01%
2022/04/11	0	0.00	10	54.77	54.00	-10	32,647	-0.03%
2022/04/08	1	56.30	1	56.20	56.70	0	33,380	0.00%
2022/04/06	1	58.90	5	59.00	58.80	-4	34,281	-0.01%
2022/04/01	1	58.50	0	0.00	60.00	1	35,009	0.00%
2022/03/31	3	59.67	1	60.30	59.20	2	35,554	0.01%
2022/03/30	3	61.07	2	61.30	60.30	1	37,297	0.00%
2022/03/28	6	58.57	3	58.80	59.70	3	40,366	0.01%
2022/03/25	4	60.55	2	60.90	59.30	2	41,209	0.00%
2022/03/24	5	61.12	27	60.09	61.80	-22	42,122	-0.05%
2022/03/23	20	59.61	10	60.01	59.70	10	42,768	0.02%
2022/03/22	1	58.30	1	58.80	59.30	0	43,683	0.00%
2022/03/21	6	59.90	7	60.74	58.50	-1	44,434	0.00%
2022/03/18	0	0.00	1	59.10	58.50	-1	44,939	0.00%
2022/03/17	2	57.80	7	58.54	58.60	-5	45,225	-0.01%
2022/03/16	5	56.40	2	56.30	56.20	3	45,677	0.01%
2022/03/15	2	55.90	0	0.00	55.60	2	46,642	0.00%
2022/03/11	2	57.40	3	57.13	57.80	-1	49,421	0.00%
2022/03/10	3	57.97	5	58.14	58.10	-2	50,458	0.00%
2022/03/09	5	56.80	3	57.50	56.10	2	52,280	0.00%
2022/03/08	10.1	59.09	6	58.92	56.80	4.1	53,122	0.01%
2022/03/07	14	60.60	3	60.20	60.10	11	53,870	0.02%
2022/03/04	10	65.26	16	64.76	64.30	-6	54,730	-0.01%
2022/03/03	28.3	67.91	22	68.26	65.40	6.3	55,378	0.01%
2022/03/02	13	64.30	6	65.80	66.90	7	55,289	0.01%
2022/03/01	0	0.00	2	59.90	60.90	-2	56,108	0.00%
2022/02/25	5	59.32	3	58.33	57.90	2	56,859	0.00%
2022/02/24	9	59.07	8	58.25	57.70	1	58,297	0.00%
2022/02/23	1	61.70	16	62.26	62.10	-15	58,653	-0.03%
2022/02/22	3	61.70	2	63.50	61.50	1	61,135	0.00%
2022/02/21	4	64.53	2	64.40	64.40	2	62,116	0.00%
2022/02/18	2	65.80	0	0.00	65.80	2	64,354	0.00%
2022/02/17	0	0.00	2	64.85	65.20	-2	66,364	0.00%
2022/02/16	6	64.73	3	65.43	64.40	3	69,945	0.00%
2022/02/15	3	64.20	4	64.73	63.00	-1	72,472	0.00%
2022/02/14	3	64.60	7	64.13	63.90	-4	72,684	-0.01%
2022/02/11	1	67.50	0	0.00	68.30	1	72,541	0.00%
2022/02/10	3	68.17	3	67.77	67.70	0	72,614	0.00%
2022/02/09	51	69.39	52	68.43	67.90	-1	72,466	0.00%
2022/02/08	1	67.00	5	66.90	66.90	-4	71,804	-0.01%
2022/02/07	32	64.10	27	64.77	67.00	5	71,431	0.01%
2022/01/26	0	0.00	3	63.60	63.80	-3	70,997	0.00%
2022/01/25	7	64.04	6	65.03	62.60	1	70,780	0.00%
2022/01/24	3	67.67	1	67.50	67.00	2	70,115	0.00%
2022/01/21	3	70.10	4	69.98	69.10	-1	69,798	0.00%
2022/01/20	3	68.57	1	69.50	69.20	2	69,315	0.00%
2022/01/19	0	0.00	3	70.00	69.90	-3	69,702	0.00%
2022/01/18	1	70.40	6	70.88	70.50	-5	70,003	-0.01%
2022/01/17	4	71.30	5	71.62	70.60	-1	72,127	0.00%
2022/01/14	6	68.13	18	67.45	69.00	-12	75,490	-0.02%
2022/01/13	9	71.79	8	71.73	71.00	1	76,728	0.00%
2022/01/12	5	72.84	5	72.42	72.00	0	76,617	0.00%
2022/01/11	5	75.40	13	74.51	72.30	-8	76,497	-0.01%
2022/01/10	10	78.71	2	78.85	79.60	8	75,611	0.01%
2022/01/07	12	79.49	9	78.91	78.00	3	75,101	0.00%
2022/01/06	13	81.38	14	82.04	82.00	-1	74,186	0.00%
2022/01/05	52	82.87	5	82.20	81.60	47	73,565	0.06%
2022/01/04	13	87.08	6	87.40	84.60	7	72,904	0.01%
2022/01/03	1	86.00	6	85.40	86.00	-5	71,769	-0.01%
2021/12/29	2	84.00	2.1	84.25	85.80	-0.1	70,467	0.00%
2021/12/28	6	85.38	16	84.14	83.00	-10	69,792	-0.01%
2021/12/27	18	86.88	20	86.65	85.60	-2	69,030	0.00%
2021/12/24	78	87.66	23	87.70	86.40	55	68,493	0.08%
2021/12/23	3	86.63	12	86.88	87.10	-9	66,633	-0.01%
2021/12/22	26	86.18	34	86.32	83.80	-8	65,222	-0.01%
2021/12/21	16	84.06	65	83.20	83.00	-49	63,397	-0.08%
2021/12/20	56	84.96	17	82.73	84.90	39	62,609	0.06%
2021/12/17	10	81.32	11	82.09	80.80	-1	61,374	0.00%
2021/12/16	14	82.06	9	82.22	83.30	5	60,439	0.01%
2021/12/15	8	78.58	4	78.40	80.10	4	59,346	0.01%
2021/12/14	9	76.53	9	77.47	75.70	0	58,582	0.00%
2021/12/13	2	80.50	1	80.50	80.10	1	57,890	0.00%
2021/12/10	5	81.02	6	81.17	80.70	-1	57,413	0.00%
2021/12/09	44	82.80	42.2	82.31	81.30	1.8	56,784	0.00%
2021/12/08	21	82.37	10	83.95	81.30	11	55,622	0.02%
2021/12/07	11.5	86.70	32	86.52	84.00	-20.5	54,330	-0.04%
2021/12/06	17.1	85.01	18	85.24	86.10	-0.9	52,273	0.00%
2021/12/03	25.1	85.42	70	85.20	85.20	-44.9	50,932	-0.09%
2021/12/02	94	82.81	33	81.75	80.20	61	48,676	0.13%
2021/12/01	10	80.47	20	81.56	83.40	-10	47,284	-0.02%
2021/11/30	24	80.44	29	79.80	77.50	-5	45,911	-0.01%
2021/11/29	24	76.39	25	75.03	78.00	-1	44,541	0.00%
2021/11/26	35	78.79	24	78.17	77.80	11	43,241	0.03%
2021/11/25	61	83.06	66	82.94	81.00	-5	41,666	-0.01%
2021/11/24	14	79.56	10	79.87	79.40	4	39,840	0.01%
2021/11/23	39	80.16	28	79.66	78.40	11	38,800	0.03%
2021/11/22	16	87.69	14	87.84	86.70	2	36,977	0.01%
2021/11/19	30	88.74	37	88.94	87.60	-7	35,950	-0.02%
2021/11/18	18	86.31	17	86.72	86.10	1	33,342	0.00%
2021/11/17	43	84.97	153.3	84.09	87.50	-110.3	31,980	-0.34%	大賣/鉅額交易
2021/11/16	52	86.29	31.3	87.88	82.10	20.8	29,613	0.07%
2021/11/15	178.2	94.01	86	92.62	90.90	92.2	27,416	0.34%	大買/
2021/11/12	23	86.48	51	87.47	90.90	-28	23,622	-0.12%
2021/11/11	4	83.85	2	82.70	82.70	2	20,738	0.01%
2021/11/10	7	88.07	2	86.65	89.60	5	20,223	0.02%
2021/11/09	7	81.76	0	0.00	81.50	7	19,998	0.04%
2021/11/08	0	0.00	3	73.50	77.00	-3	19,674	-0.02%
2021/11/04	0	0.00	1	71.20	67.00	-1	19,373	-0.01%
2021/11/03	0	0.00	28	65.01	71.20	-28	19,313	-0.14%
2021/11/02	4	70.18	2	72.05	68.20	2	18,997	0.01%
2021/11/01	6	71.60	2	72.10	72.10	4	18,681	0.02%
2021/10/29	0	0.00	4	62.08	65.60	-4	18,466	-0.02%
2021/10/28	3	59.00	3	59.30	59.70	0	18,452	0.00%
2021/10/27	15.5	60.35	8	59.78	60.00	7.5	18,184	0.04%
2021/10/26	1	52.80	10	54.55	58.30	-9	17,528	-0.05%
2021/10/25	29	53.18	23	52.54	53.00	6	16,933	0.04%
2021/10/22	47	51.50	30	51.70	52.50	17	14,480	0.12%
2021/10/21	10	46.97	33	47.82	48.25	-23	10,349	-0.22%
2021/10/20	5	41.99	19	43.54	43.90	-14	8,083	-0.17%
2021/10/19	4	39.60	11	40.43	39.95	-7	7,487	-0.09%
2021/10/18	6	37.25	8	37.67	38.40	-2	6,797	-0.03%
2021/10/15	2	34.93	1	35.30	34.95	1	6,498	0.02%
2021/10/13	3	33.95	5	33.90	33.95	-2	6,504	-0.03%
2021/10/05	2	34.70	0	0.00	35.00	2	6,642	0.03%
2021/10/01	4	35.43	2	34.88	34.90	2	6,716	0.03%
2021/09/29	1	37.25	4	36.69	36.65	-3	6,833	-0.04%
2021/09/27	1	38.05	3	39.40	37.85	-2	6,787	-0.03%
2021/09/13	5	35.40	7	35.63	37.85	-2	6,938	-0.03%
2021/09/07	1	34.60	0	0.00	34.70	1	7,448	0.01%
2021/09/06	0	0.00	7	35.45	35.30	-7	7,824	-0.09%
2021/08/26	9	35.35	0	0.00	35.15	9	8,741	0.10%
2021/08/24	2	36.05	0	0.00	35.25	2	9,016	0.02%
2021/08/23	3	35.10	0	0.00	35.50	3	9,076	0.03%
2021/08/19	2	35.38	2	34.60	34.65	0	9,207	0.00%
2021/08/18	2	35.03	2	35.93	36.10	0	9,247	0.00%
2021/08/17	2	35.50	0	0.00	35.35	2	9,273	0.02%
2021/08/16	1	36.30	0	0.00	36.40	1	9,332	0.01%
2021/08/13	1	37.00	1	37.05	37.00	0	9,400	0.00%
2021/08/11	6	38.09	2	37.85	37.80	4	9,679	0.04%
2021/08/09	1	39.00	1	39.35	38.60	0	9,968	0.00%
2021/08/06	2	40.85	6	40.76	40.35	-4	10,073	-0.04%
2021/08/04	0	0.00	1	41.70	41.55	-1	10,568	-0.01%
2021/07/30	1	39.10	13	39.05	39.25	-12	10,549	-0.11%
2021/07/29	2	37.35	2	38.15	37.90	0	10,492	0.00%
2021/07/28	3	35.65	1	35.50	35.35	2	10,650	0.02%
2021/07/27	2	37.33	1	37.35	36.75	1	11,139	0.01%
2021/07/26	1	38.00	0	0.00	38.00	1	11,536	0.01%
2021/07/23	2	37.50	1	37.15	37.20	1	11,968	0.01%
2021/07/21	6	36.68	9	36.69	36.45	-3	12,772	-0.02%
2021/07/16	1	37.50	0	0.00	37.60	1	14,660	0.01%
2021/07/14	2	36.83	0	0.00	36.60	2	15,345	0.01%
2021/07/13	2	38.05	2	36.25	37.40	0	16,141	0.00%
2021/07/09	1	37.55	0	0.00	37.80	1	17,653	0.01%
2021/07/08	6	38.26	6	38.06	37.95	0	17,835	0.00%
2021/07/06	5	38.64	0	0.00	38.30	5	18,135	0.03%
2021/07/05	0	0.00	2	40.00	39.75	-2	18,084	-0.01%
2021/07/01	3	38.45	3	38.33	38.45	0	18,302	0.00%
2021/06/29	2	39.20	0	0.00	39.20	2	18,468	0.01%
2021/06/28	1	41.45	10	42.00	41.05	-9	18,540	-0.05%
2021/06/21	0	0.00	1	40.50	40.35	-1	18,246	-0.01%
2021/06/16	1	40.10	1	40.95	40.10	0	17,926	0.00%
2021/06/15	9	41.23	2	41.60	41.95	7	17,718	0.04%
2021/06/11	0	0.00	1	40.05	40.00	-1	17,336	-0.01%
2021/06/09	2	37.85	3	37.03	37.20	-1	16,904	-0.01%
2021/06/08	2	35.90	1	36.35	36.30	1	16,667	0.01%
2021/06/07	2	35.65	6	35.60	35.85	-4	16,735	-0.02%
2021/06/02	1	36.40	3	37.27	36.40	-2	16,689	-0.01%
2021/05/28	1	36.50	0	0.00	36.40	1	16,429	0.01%
2021/05/27	2	36.35	2	36.00	36.20	0	16,365	0.00%
2021/05/21	1	34.80	82	34.89	34.65	-81	16,131	-0.50%
2021/05/20	82	34.14	1	35.10	33.70	81	16,144	0.50%
2021/05/19	2	33.50	70	33.95	34.25	-68	15,972	-0.43%
2021/05/18	11	33.66	0	0.00	34.25	11	15,837	0.07%
2021/05/17	54	32.23	2	32.70	32.10	52	15,722	0.33%
2021/05/14	2	36.05	0	0.00	34.50	2	15,490	0.01%
2021/05/13	21	35.26	0	0.00	35.05	21	15,242	0.14%
2021/05/12	4	38.38	3	38.48	36.25	1	14,940	0.01%
2021/05/11	0	0.00	6	37.40	38.00	-6	14,462	-0.04%
2021/05/06	5	39.77	3	39.92	39.65	2	13,953	0.01%
2021/05/05	20	40.71	1	40.50	39.45	19	13,762	0.14%
2021/05/04	1	43.35	4	40.45	40.60	-3	13,491	-0.02%
2021/05/03	3	42.68	13	42.75	42.15	-10	12,947	-0.08%
2021/04/29	3	41.83	15	41.79	41.60	-12	12,558	-0.10%
2021/04/28	0.1	43.05	2	44.75	43.10	-1.9	12,112	-0.02%
2021/04/27	2	43.05	1	43.10	43.15	1	11,739	0.01%
2021/04/26	10	44.09	4	44.76	44.70	6	11,342	0.05%
2021/04/23	10	39.95	10.4	41.17	41.80	-0.4	10,462	0.00%
2021/04/22	8	38.74	0	0.00	38.00	8	9,884	0.08%
2021/04/21	2	40.88	5.6	40.83	40.60	-3.6	9,433	-0.04%
2021/04/20	4	39.05	6.3	39.09	39.95	-2.3	9,050	-0.03%
2021/04/19	17	40.88	2.8	40.54	40.10	14.2	8,710	0.16%
2021/04/16	8	38.18	11	38.85	39.45	-3	7,903	-0.04%
2021/04/15	4	35.90	22	33.93	35.90	-18	7,040	-0.26%
2021/04/14	8	33.06	11	32.43	32.65	-3	6,352	-0.05%
2021/04/13	1	33.00	0	0.00	33.10	1	6,203	0.02%
2021/04/12	0	0.00	23	32.61	32.80	-23	5,987	-0.38%
2021/04/09	1	31.45	0	0.00	31.50	1	5,789	0.02%
2021/04/08	3.1	31.52	0	0.00	31.45	3.1	5,763	0.05%
2021/04/07	3	31.62	2	32.00	31.45	1	5,728	0.02%
2021/04/01	3	30.95	3	31.20	31.20	0	5,507	0.00%
2021/03/31	5	30.18	7	30.58	30.85	-2	5,291	-0.04%
2021/03/30	1	29.65	10	29.60	29.70	-9	5,047	-0.18%
2021/03/29	10	29.70	7	29.81	29.70	3	5,032	0.06%
2021/03/26	2	28.80	0	0.00	28.85	2	4,899	0.04%
2021/03/23	3	29.05	0	0.00	29.00	3	5,115	0.06%
2021/03/22	0	0.00	5	29.12	29.20	-5	5,117	-0.10%
2021/03/19	1	28.45	8	28.83	29.10	-7	5,107	-0.14%
2021/03/18	1	28.55	0	0.00	28.55	1	5,078	0.02%
2021/03/17	8	28.49	0	0.00	28.50	8	5,164	0.15%
2021/03/15	2	28.58	0	0.00	28.70	2	5,431	0.04%
2021/03/12	1	28.85	1	29.15	28.75	0	5,570	0.00%
2021/03/11	2	29.03	10	28.95	29.00	-8	5,683	-0.14%
2021/03/10	0	0.00	7	28.54	28.50	-7	5,756	-0.12%
2021/03/09	11	27.88	0	0.00	28.05	11	5,996	0.18%
2021/03/08	2	28.00	110	28.12	28.10	-108	6,033	-1.79%	大賣/鉅額交易
2021/03/05	1	28.60	0	0.00	28.55	1	6,024	0.02%
2021/03/04	3	28.93	0	0.00	28.80	3	6,133	0.05%
2021/03/03	0	0.00	8	29.20	29.30	-8	6,148	-0.13%
2021/03/02	4	28.93	0	0.00	28.60	4	6,130	0.07%
2021/02/26	1	28.80	0	0.00	29.00	1	6,252	0.02%
2021/02/24	9	29.07	2	28.93	28.75	7	6,335	0.11%
2021/02/23	10	29.14	0	0.00	29.05	10	6,537	0.15%
2021/02/22	0	0.00	3	29.17	29.35	-3	6,546	-0.05%
2021/02/19	3	28.30	0	0.00	28.30	3	6,546	0.05%
2021/02/18	2	28.43	1	28.60	28.60	1	6,541	0.02%
2021/02/17	10	28.30	2	28.55	28.55	8	6,536	0.12%
2021/02/05	90	28.00	0	0.00	28.00	90	6,498	1.38%
2021/02/04	2	28.28	1	28.50	28.15	1	6,480	0.02%
2021/02/01	2	28.13	1.1	28.47	28.00	0.9	6,638	0.01%
2021/01/29	1	28.75	0	0.00	28.45	1	6,598	0.02%
2021/01/28	1	27.95	0	0.00	28.00	1	6,538	0.02%
2021/01/27	0	0.00	1	28.20	28.20	-1	6,506	-0.02%
2021/01/22	1	28.00	2	27.90	27.85	-1	6,458	-0.02%
2021/01/21	2	28.33	1	28.50	28.00	1	6,408	0.02%
2021/01/20	2	28.60	2	28.03	28.30	0	6,375	0.00%
2021/01/19	1	29.35	2	29.33	29.15	-1	6,314	-0.02%
2021/01/18	4	29.21	0	0.00	29.40	4	6,285	0.06%
2021/01/15	3	29.87	0	0.00	29.80	3	6,253	0.05%
2021/01/14	0	0.00	1	30.30	30.10	-1	6,205	-0.02%
2021/01/13	0	0.00	3	29.75	29.75	-3	6,175	-0.05%
2021/01/12	3	29.55	0	0.00	29.40	3	6,141	0.05%
2021/01/11	3	29.85	4	30.25	30.10	-1	6,098	-0.02%
2021/01/08	12	29.93	2	29.80	29.55	10	6,060	0.16%
2021/01/07	1	30.10	0	0.00	29.95	1	5,996	0.02%
2021/01/06	4	30.24	0	0.00	30.00	4	5,955	0.07%
2021/01/05	1	30.80	0	0.00	30.85	1	5,853	0.02%
2021/01/04	0	0.00	13	31.30	31.40	-13	5,805	-0.22%
2020/12/31	3	30.82	0	0.00	30.75	3	5,767	0.05%
2020/12/24	0	0.00	7	30.49	30.30	-7	5,600	-0.12%
2020/12/23	10	30.10	1	30.15	30.30	9	5,603	0.16%
2020/12/22	0	0.00	1	30.20	30.05	-1	5,630	-0.02%
2020/12/21	0	0.00	15	30.50	30.70	-15	5,620	-0.27%
2020/12/18	18	32.23	10	31.75	31.35	8	5,590	0.14%
2020/12/17	0	0.00	1	31.00	31.20	-1	5,477	-0.02%
2020/12/16	1	31.15	0	0.00	31.25	1	5,463	0.02%
2020/12/15	0	0.00	1	30.55	30.55	-1	5,455	-0.02%
2020/12/11	1	30.90	0	0.00	30.90	1	5,397	0.02%
2020/12/10	0	0.00	15	32.15	31.60	-15	5,361	-0.28%
2020/12/09	1	32.10	4	32.36	32.45	-3	5,222	-0.06%
2020/12/08	1	32.00	1	32.25	31.80	0	5,085	0.00%
2020/12/07	1	31.80	0	0.00	31.70	1	5,005	0.02%
2020/12/04	0	0.00	11	31.66	31.30	-11	4,944	-0.22%
2020/12/03	5	32.65	0	0.00	32.05	5	4,829	0.10%
2020/12/02	10	31.55	3	31.45	31.50	7	4,736	0.15%
2020/12/01	3	31.42	19	31.38	31.30	-16	4,723	-0.34%
2020/11/30	0	0.00	1	31.15	31.30	-1	4,715	-0.02%
2020/11/27	6	31.06	7	30.99	31.00	-1	4,718	-0.02%
2020/11/26	7	30.76	11	30.92	30.95	-4	4,708	-0.08%
2020/11/24	1	30.25	5.7	30.15	30.10	-4.7	4,702	-0.10%
2020/11/23	1	30.50	6	30.37	30.25	-5	4,833	-0.10%
2020/11/20	14	30.69	0	0.00	30.45	14	4,811	0.29%
2020/11/18	0	0.00	9	29.39	29.40	-9	4,566	-0.20%
2020/11/17	3	28.48	0	0.00	28.55	3	4,468	0.07%
2020/11/12	5	29.00	110	28.92	28.80	-105	4,618	-2.27%	大賣/鉅額交易
2020/11/10	3	29.15	0	0.00	29.30	3	4,643	0.06%
2020/11/09	0	0.00	6	28.75	28.60	-6	4,601	-0.13%
2020/11/05	10	28.95	1	28.95	28.95	9	4,625	0.19%
2020/11/04	3	28.70	0	0.00	28.65	3	4,656	0.06%
2020/11/02	20	28.45	0	0.00	28.40	20	4,922	0.41%
2020/10/30	1	28.50	2	28.85	28.70	-1	4,970	-0.02%
2020/10/29	0	0.00	9	28.68	28.80	-9	5,076	-0.18%
2020/10/27	46	29.50	19	29.27	29.25	27	5,119	0.53%
2020/10/26	0	0.00	1	28.90	28.90	-1	5,106	-0.02%
2020/10/23	5	28.79	0	0.00	28.75	5	5,166	0.10%
2020/10/22	1	28.75	0	0.00	28.70	1	5,302	0.02%
2020/10/21	20	28.85	0	0.00	28.75	20	5,398	0.37%
2020/10/20	11	28.95	0	0.00	28.70	11	5,507	0.20%
2020/10/15	0	0.00	1	29.15	29.00	-1	5,689	-0.02%
2020/10/14	20	29.60	0	0.00	29.45	20	5,784	0.35%
2020/10/07	9	29.88	18	29.50	29.50	-9	6,051	-0.15%
2020/10/05	1	28.90	0	0.00	28.90	1	6,176	0.02%
2020/09/30	0	0.00	0.1	29.50	28.60	-0.1	6,314	0.00%
2020/09/28	0	0.00	1	28.70	28.45	-1	6,627	-0.02%
2020/09/25	2	28.00	7	28.15	28.35	-5	6,782	-0.07%
2020/09/24	2	28.60	0	0.00	28.35	2	6,839	0.03%
2020/09/21	11	30.48	3	30.38	30.15	8	7,600	0.11%
2020/09/18	1	30.10	0	0.00	30.10	1	7,613	0.01%
2020/09/16	1	30.50	0	0.00	30.50	1	7,675	0.01%
2020/09/15	0	0.00	6	31.07	30.70	-6	7,687	-0.08%
2020/09/10	3	30.85	0	0.00	30.55	3	8,207	0.04%
2020/09/09	10	30.65	0	0.00	31.00	10	8,241	0.12%
2020/09/08	1	30.70	10	30.83	30.45	-9	8,310	-0.11%
2020/09/07	1	30.90	2	31.53	31.00	-1	8,379	-0.01%
2020/08/28	2	30.15	0	0.00	30.00	2	8,058	0.02%
2020/08/27	1	29.80	0	0.00	29.80	1	8,063	0.01%
2020/08/24	0	0.00	8	29.05	28.90	-8	7,983	-0.10%
2020/08/21	4	28.50	2	28.65	28.80	2	8,070	0.02%
2020/08/20	0	0.00	1	28.50	28.10	-1	8,171	-0.01%
2020/08/14	1	29.80	1	30.05	30.00	0	8,261	0.00%
2020/08/11	0	0.00	1	30.35	30.15	-1	8,251	-0.01%
2020/08/10	1	30.20	0	0.00	30.45	1	8,272	0.01%
2020/08/07	3	30.12	0	0.00	30.10	3	8,296	0.04%
2020/08/06	0	0.00	2	31.15	31.05	-2	8,239	-0.02%
2020/08/04	2	30.35	0	0.00	30.35	2	8,116	0.02%
2020/08/03	1	29.90	0	0.00	29.85	1	8,021	0.01%
2020/07/30	0	0.00	2	29.95	29.90	-2	8,131	-0.02%
2020/07/28	3	29.25	0	0.00	28.95	3	8,104	0.04%
2020/07/27	10	30.50	0	0.00	30.05	10	8,020	0.12%
2020/07/22	0	0.00	3	31.50	31.25	-3	7,899	-0.04%
2020/07/17	3	30.80	0	0.00	31.00	3	7,761	0.04%
2020/07/16	4	31.21	0	0.00	31.15	4	7,761	0.05%
2020/07/08	6	33.60	3	33.35	33.45	3	7,696	0.04%
2020/07/07	0	0.00	10	32.95	32.95	-10	7,652	-0.13%
2020/07/06	5	33.09	0	0.00	33.10	5	7,565	0.07%
2020/07/03	0	0.00	1	32.35	32.40	-1	7,551	-0.01%
2020/07/02	4	32.66	0	0.00	32.50	4	7,536	0.05%
2020/07/01	0	0.00	2	33.05	32.35	-2	7,466	-0.03%
2020/06/30	21	32.92	6	32.85	33.15	15	7,086	0.21%
2020/06/29	0	0.00	7	30.20	30.15	-7	6,816	-0.10%
2020/06/24	3	30.65	1	30.65	30.50	2	6,829	0.03%
2020/06/19	2	30.95	1	30.80	30.30	1	6,947	0.01%
2020/06/18	1	30.75	0	0.00	30.80	1	6,746	0.01%
2020/06/17	22	30.83	1	30.70	30.75	21	6,739	0.31%
2020/06/16	0	0.00	1	30.10	30.00	-1	6,809	-0.01%
2020/06/15	5	29.83	0	0.00	29.70	5	7,172	0.07%
2020/06/11	5	30.50	0	0.00	29.85	5	7,204	0.07%
2020/06/10	0	0.00	3	30.00	30.05	-3	7,285	-0.04%
2020/06/04	2	30.25	0	0.00	30.20	2	7,633	0.03%
2020/06/03	2	30.25	0	0.00	30.15	2	7,707	0.03%
2020/06/02	10	30.00	0	0.00	30.00	10	7,759	0.13%
2020/06/01	0	0.00	3	30.48	30.55	-3	7,836	-0.04%
2020/05/29	0	0.00	4	30.10	30.50	-4	7,867	-0.05%
2020/05/26	2	30.20	0	0.00	30.00	2	8,123	0.02%
2020/05/25	0	0.00	2	29.40	29.50	-2	8,136	-0.02%
2020/05/21	0	0.00	3	28.75	28.80	-3	8,024	-0.04%
2020/05/20	0	0.00	3	29.20	28.70	-3	8,128	-0.04%
2020/05/19	2	28.30	1	28.25	28.65	1	8,101	0.01%
2020/05/18	8	27.91	0	0.00	27.95	8	8,078	0.10%
2020/05/13	1	29.35	0	0.00	29.15	1	7,992	0.01%
2020/05/08	0	0.00	1	28.95	28.90	-1	7,937	-0.01%
2020/05/07	1	29.00	0	0.00	29.10	1	7,925	0.01%
2020/04/28	2	30.30	0	0.00	29.95	2	7,869	0.03%
2020/04/27	0	0.00	11	29.72	30.00	-11	7,955	-0.14%
2020/04/24	0	0.00	1	29.25	29.15	-1	7,894	-0.01%
2020/04/22	1	28.70	0	0.00	28.60	1	7,870	0.01%
2020/04/21	2	28.90	0	0.00	28.80	2	7,852	0.03%
2020/04/17	12	30.22	10	30.79	30.05	2	7,769	0.03%
2020/04/15	12	31.75	30	31.84	31.20	-18	7,598	-0.24%
2020/04/14	3	30.55	0	0.00	30.60	3	7,525	0.04%
2020/04/10	0	0.00	4	29.90	30.40	-4	7,528	-0.05%
2020/04/09	2	29.95	4	30.48	29.70	-2	7,544	-0.03%
2020/04/08	2	30.13	0	0.00	30.35	2	7,478	0.03%
2020/04/07	1	29.00	0	0.00	29.25	1	7,348	0.01%
2020/04/06	1	29.20	0	0.00	29.35	1	7,284	0.01%
2020/03/31	0	0.00	5	29.08	28.40	-5	7,422	-0.07%
2020/03/30	1	27.95	0	0.00	28.30	1	7,425	0.01%
2020/03/27	2	28.18	1	29.25	27.95	1	7,509	0.01%
2020/03/26	1	28.75	2	29.10	28.85	-1	7,909	-0.01%
2020/03/25	6	28.97	2	29.40	28.90	4	8,151	0.05%
2020/03/24	2	28.40	0	0.00	28.40	2	8,194	0.02%
2020/03/23	10	27.73	0	0.00	27.70	10	8,536	0.12%
2020/03/20	4	29.61	9	30.21	29.45	-5	8,940	-0.06%
2020/03/19	21	27.30	6	27.85	28.40	15	9,253	0.16%
2020/03/18	5	27.15	2	27.03	26.95	3	8,872	0.03%
2020/03/17	0	0.00	5	26.64	26.95	-5	9,000	-0.06%
2020/03/16	12	28.63	10	28.58	27.00	2	8,874	0.02%
2020/03/13	2	29.03	0	0.00	29.75	2	8,709	0.02%
2020/03/12	8	32.24	0	0.00	32.10	8	8,506	0.09%
2020/03/11	0	0.00	2	34.83	34.85	-2	8,348	-0.02%
2020/03/09	0	0.00	2	36.50	35.60	-2	8,248	-0.02%
2020/03/06	0	0.00	1	37.50	37.55	-1	8,123	-0.01%
2020/03/05	3	37.55	8	37.06	36.90	-5	8,060	-0.06%
2020/03/04	2	37.10	0	0.00	37.65	2	7,951	0.03%
2020/03/03	5	38.26	0	0.00	37.45	5	7,867	0.06%
2020/03/02	1	36.50	3	36.18	36.40	-2	7,673	-0.03%
2020/02/27	1	36.00	1	35.80	35.00	0	7,547	0.00%
2020/02/26	3	36.55	1	36.40	36.50	2	7,373	0.03%
2020/02/25	1	34.75	0	0.00	34.90	1	7,202	0.01%
2020/02/21	0	0.00	2	36.05	35.45	-2	7,171	-0.03%
2020/02/20	0	0.00	4	35.04	35.30	-4	7,060	-0.06%
2020/02/19	1	34.75	0	0.00	34.70	1	7,049	0.01%
2020/02/18	0	0.00	1	34.90	34.75	-1	7,057	-0.01%
2020/02/17	0	0.00	1	34.65	34.60	-1	7,086	-0.01%
2020/02/13	1	34.30	0	0.00	34.15	1	7,087	0.01%
2020/02/04	0	0.00	4	33.43	33.50	-4	7,220	-0.06%
2020/02/03	2	32.15	0	0.00	33.00	2	7,249	0.03%
2020/01/31	0	0.00	15	34.05	34.25	-15	7,189	-0.21%
2020/01/30	2	34.70	2	35.00	34.20	0	7,193	0.00%
2020/01/14	0	0.00	1	37.35	37.80	-1	7,433	-0.01%
2020/01/10	1	36.65	0	0.00	36.65	1	7,450	0.01%
2020/01/08	0	0.00	3	36.60	36.15	-3	7,466	-0.04%
2020/01/07	5	38.35	0	0.00	37.00	5	7,476	0.07%
2020/01/06	1	38.30	13	38.30	38.20	-12	7,443	-0.16%
2019/12/26	0	0.00	5	38.38	38.40	-5	7,510	-0.07%
2019/12/25	5	38.90	0	0.00	38.90	5	7,446	0.07%
2019/12/24	4	38.99	1	38.90	38.75	3	7,452	0.04%
2019/12/23	9	40.11	23	40.19	39.20	-14	7,343	-0.19%
2019/12/20	10	38.95	2	38.85	39.00	8	6,899	0.12%
2019/12/19	0	0.00	11.5	38.11	38.50	-11.5	6,622	-0.17%
2019/12/18	14	38.49	3	39.03	38.10	11	6,490	0.17%
2019/12/17	0	0.00	5	38.93	38.00	-5	6,134	-0.08%
2019/12/16	2	37.65	12	38.80	39.10	-10	5,802	-0.17%
2019/12/13	0	0.00	2	35.78	35.55	-2	5,577	-0.04%
2019/12/12	3	36.98	0	0.00	36.40	3	5,540	0.05%
2019/12/06	0	0.00	1	35.55	35.50	-1	5,434	-0.02%
2019/12/04	0	0.00	1	35.10	35.15	-1	5,506	-0.02%
2019/11/27	0	0.00	1	35.90	35.90	-1	5,556	-0.02%
2019/11/20	1	34.70	0	0.00	34.75	1	5,526	0.02%
2019/11/14	0	0.00	2	34.20	34.35	-2	5,518	-0.04%
2019/11/12	4	34.78	0	0.00	35.05	4	5,576	0.07%
2019/11/08	1	35.80	0	0.00	35.75	1	5,640	0.02%
2019/11/07	0	0.00	4	35.90	36.10	-4	5,692	-0.07%
2019/11/06	1	36.95	6	37.02	36.90	-5	5,686	-0.09%
2019/11/05	1	37.80	0	0.00	37.50	1	5,984	0.02%
2019/11/04	5	37.35	0	0.00	37.30	5	6,019	0.08%
2019/10/24	0	0.00	6	38.80	39.25	-6	6,162	-0.10%
2019/10/23	1	38.70	0	0.00	38.50	1	6,182	0.02%
2019/10/22	1	38.50	0	0.00	38.00	1	6,083	0.02%
2019/10/17	0	0.00	5	38.15	38.10	-5	6,146	-0.08%
2019/10/16	0	0.00	1	37.95	37.50	-1	6,336	-0.02%
2019/10/15	3	38.27	0	0.00	37.95	3	6,533	0.05%
2019/10/14	1	38.45	2	38.28	38.25	-1	6,572	-0.02%
2019/10/09	1	37.95	14	38.20	37.70	-13	6,532	-0.20%
2019/10/08	2	37.90	0	0.00	38.25	2	6,479	0.03%
2019/10/07	1	37.55	0	0.00	37.50	1	6,469	0.02%
2019/09/26	2	36.90	0	0.00	36.70	2	6,700	0.03%
2019/09/25	0	0.00	2	37.00	36.65	-2	6,722	-0.03%
2019/09/20	2	37.50	0	0.00	37.70	2	6,702	0.03%
2019/09/18	3	38.47	2	39.18	38.55	1	6,601	0.02%
2019/09/10	0.1	36.00	0	0.00	35.85	0.1	6,314	0.00%
2019/09/06	0	0.00	2	36.20	36.20	-2	6,293	-0.03%
2019/09/05	0	0.00	5	35.74	35.50	-5	6,436	-0.08%
2019/09/04	3	35.12	0	0.00	35.25	3	6,445	0.05%
2019/09/03	3	35.05	0	0.00	34.75	3	6,550	0.05%
2019/09/02	4	34.54	4	34.81	34.90	0	6,591	0.00%
2019/08/28	0	0.00	2	34.65	34.75	-2	6,702	-0.03%
2019/08/23	0	0.00	1	34.10	34.10	-1	6,811	-0.01%
2019/08/20	1	33.80	0	0.00	33.75	1	6,914	0.01%
2019/08/16	8	33.95	5	34.25	34.20	3	6,984	0.04%
2019/08/15	0	0.00	3	33.85	33.70	-3	7,001	-0.04%
2019/08/14	2	33.38	3	33.30	33.25	-1	7,095	-0.01%
2019/08/13	1	32.75	0	0.00	32.65	1	7,071	0.01%
2019/08/12	18	33.20	4	32.75	33.25	14	7,124	0.20%
2019/08/08	1	32.90	7	32.80	32.85	-6	7,143	-0.08%
2019/08/07	9	33.03	100	32.50	33.00	-91	7,184	-1.27%
2019/08/01	0	0.00	5	38.30	37.95	-5	7,349	-0.07%
2019/07/31	5	38.89	0	0.00	38.85	5	7,567	0.07%
2019/07/30	6	39.44	7	39.47	38.75	-1	7,993	-0.01%
2019/07/29	10	40.10	3	40.52	40.10	7	7,996	0.09%
2019/07/26	0	0.00	1	40.10	40.25	-1	8,005	-0.01%
2019/07/24	0	0.00	35	39.57	39.35	-35	8,097	-0.43%
2019/07/22	6	39.41	2	39.35	39.25	4	8,204	0.05%
2019/07/19	5	39.48	0	0.00	39.15	5	8,258	0.06%
2019/07/18	3	40.12	5	40.59	39.55	-2	8,268	-0.02%
2019/07/17	1	40.50	0	0.00	40.55	1	8,135	0.01%
2019/07/15	0	0.00	6	38.95	38.95	-6	8,111	-0.07%
2019/07/12	0	0.00	2	39.25	38.90	-2	8,342	-0.02%
2019/07/11	22	39.25	13	39.12	39.20	9	8,562	0.11%
2019/07/09	4	38.80	0	0.00	38.65	4	8,828	0.05%
2019/07/08	23	39.28	1	39.40	39.00	22	9,049	0.24%
2019/07/03	3	37.40	0	0.00	37.00	3	10,571	0.03%
2019/07/02	0	0.00	2	37.10	37.35	-2	10,901	-0.02%
2019/07/01	0	0.00	10	36.90	36.85	-10	11,031	-0.09%
2019/06/20	15	37.25	0	0.00	37.10	15	12,189	0.12%
2019/06/19	0	0.00	5	37.05	37.05	-5	12,635	-0.04%
2019/06/17	1	36.85	0	0.00	36.50	1	13,098	0.01%
2019/06/14	5	36.85	0	0.00	36.90	5	13,916	0.04%
2019/06/13	25	36.84	0	0.00	36.80	25	14,624	0.17%
2019/06/12	0	0.00	2	35.90	36.25	-2	14,754	-0.01%
2019/06/11	20	36.40	0	0.00	36.00	20	14,900	0.13%
2019/06/05	20	35.45	0	0.00	34.85	20	14,952	0.13%
2019/06/04	0	0.00	1	35.20	35.15	-1	14,982	-0.01%
2019/05/31	10	36.45	0	0.00	36.10	10	15,195	0.07%
2019/05/30	2	36.10	0	0.00	36.25	2	15,280	0.01%
2019/05/29	3	36.05	6	35.93	35.70	-3	15,399	-0.02%
2019/05/28	8	36.15	0	0.00	36.05	8	15,485	0.05%
2019/05/24	2	36.05	0	0.00	36.15	2	16,081	0.01%
2019/05/23	1	35.55	0	0.00	35.65	1	16,183	0.01%
2019/05/20	0	0.00	1	34.90	34.55	-1	16,304	-0.01%
2019/05/15	2	36.55	0	0.00	36.70	2	16,463	0.01%
2019/05/14	1	35.60	0	0.00	35.65	1	16,506	0.01%
2019/05/10	7	36.38	1	36.80	36.45	6	16,462	0.04%
2019/05/09	1	37.20	0	0.00	37.20	1	16,372	0.01%
2019/05/08	15	37.88	1	38.25	37.50	14	16,549	0.08%
2019/05/07	18	39.54	11	39.18	39.20	7	16,842	0.04%
2019/05/06	3	41.82	3	41.70	41.50	0	16,539	0.00%
2019/05/03	0	0.00	1	43.10	42.90	-1	16,507	-0.01%
2019/05/02	2	42.80	7	42.82	43.05	-5	16,608	-0.03%
2019/04/30	3	41.10	0	0.00	41.80	3	16,598	0.02%
2019/04/29	11	41.35	2	41.20	41.20	9	16,873	0.05%
2019/04/26	9	41.55	7	41.45	41.20	2	16,896	0.01%
2019/04/25	3	42.03	0	0.00	42.00	3	17,209	0.02%
2019/04/24	0	0.00	3	43.00	42.45	-3	17,234	-0.02%
2019/04/23	3	42.58	0	0.00	42.60	3	17,276	0.02%
2019/04/22	10	43.20	4	43.25	43.15	6	17,522	0.03%
2019/04/19	4	42.79	0	0.00	42.70	4	17,712	0.02%
2019/04/18	4	43.44	2	42.15	42.15	2	17,796	0.01%
2019/04/17	6	44.83	6	45.00	44.30	0	17,877	0.00%
2019/04/16	2	44.05	15	44.03	44.50	-13	17,684	-0.07%
2019/04/15	5	43.95	5	43.86	43.90	0	17,630	0.00%
2019/04/12	8	43.82	7	43.78	43.75	1	17,456	0.01%
2019/04/11	9	43.67	7	43.31	43.00	2	17,228	0.01%
2019/04/10	14	44.26	9	44.48	44.25	5	16,912	0.03%
2019/04/09	0	0.00	12	41.89	42.00	-12	15,995	-0.08%
2019/04/08	13	41.72	3	41.18	40.90	10	15,740	0.06%
2019/04/03	4	40.59	0	0.00	40.45	4	15,536	0.03%
2019/04/02	1	41.20	7	41.09	40.80	-6	15,407	-0.04%
2019/04/01	6	40.17	3	40.15	40.15	3	15,066	0.02%
2019/03/29	3	40.03	0	0.00	39.95	3	14,931	0.02%
2019/03/27	0	0.00	1	39.85	39.85	-1	14,968	-0.01%
2019/03/26	1	39.45	1	39.20	39.20	0	14,863	0.00%
2019/03/25	4	39.25	0	0.00	38.85	4	14,975	0.03%
2019/03/22	7	41.10	4	40.81	40.60	3	14,881	0.02%
2019/03/21	6	40.27	1	40.05	40.10	5	14,527	0.03%
2019/03/20	2	40.70	2	40.35	40.35	0	14,483	0.00%
2019/03/19	6	41.92	4	41.11	39.55	2	14,288	0.01%
2019/03/18	2	39.53	47	38.90	41.15	-45	13,620	-0.33%
2019/03/15	17	37.65	1	37.85	37.45	16	13,140	0.12%
2019/03/14	21	37.09	1	37.00	36.80	20	12,936	0.15%
2019/03/13	1	36.30	0	0.00	36.20	1	13,061	0.01%
2019/03/12	0	0.00	10	36.00	36.00	-10	13,193	-0.08%
2019/03/11	0	0.00	3	37.00	36.25	-3	13,291	-0.02%
2019/03/08	0	0.00	1	35.00	36.00	-1	13,536	-0.01%
2019/03/07	3	35.50	1	35.75	35.60	2	14,841	0.01%
2019/03/06	0	0.00	1	37.40	37.25	-1	15,111	-0.01%
2019/03/04	0	0.00	2	37.90	37.90	-2	15,348	-0.01%
2019/02/27	10	36.80	6	36.94	36.80	4	15,395	0.03%
2019/02/26	1	37.75	32	37.80	37.45	-31	15,447	-0.20%
2019/02/25	22	38.03	7	38.41	38.00	15	15,655	0.10%
2019/02/22	1	37.45	7	37.16	37.10	-6	15,441	-0.04%
2019/02/21	0	0.00	11	36.56	36.55	-11	15,576	-0.07%
2019/02/20	0	0.00	4	37.35	37.00	-4	15,698	-0.03%
2019/02/19	1	36.15	4	36.74	36.55	-3	15,945	-0.02%
2019/02/18	2	36.20	0	0.00	35.90	2	16,167	0.01%
2019/02/15	0	0.00	20	35.58	35.35	-20	16,495	-0.12%
2019/02/14	0	0.00	2	36.75	36.50	-2	17,457	-0.01%
2019/02/13	0	0.00	40	36.20	36.20	-40	17,620	-0.23%
2019/02/12	2	37.30	0	0.00	37.10	2	17,598	0.01%
2019/02/11	6	36.65	0	0.00	36.80	6	17,833	0.03%
2019/01/30	1	36.60	0	0.00	36.55	1	17,875	0.01%
2019/01/29	1	36.95	0	0.00	37.00	1	17,804	0.01%
2019/01/28	22	37.45	9	37.31	37.95	13	17,508	0.07%
2019/01/22	3	34.27	1	34.00	34.00	2	16,931	0.01%
2019/01/21	6	33.46	3	34.17	34.10	3	16,789	0.02%
2019/01/18	0	0.00	1	33.05	32.95	-1	16,517	-0.01%
2019/01/17	8	32.64	0	0.00	32.85	8	16,516	0.05%
2019/01/15	2	33.75	0	0.00	33.80	2	16,294	0.01%
2019/01/14	1	33.75	1	34.10	33.60	0	16,235	0.00%
2019/01/11	18	34.00	0	0.00	33.60	18	15,993	0.11%
2019/01/10	4	35.05	0	0.00	34.60	4	15,728	0.03%
2019/01/09	10	36.10	0	0.00	35.35	10	15,538	0.06%
2019/01/08	10	37.10	0	0.00	37.00	10	15,237	0.07%
2019/01/04	0	0.00	1	35.50	36.50	-1	15,269	-0.01%
2019/01/03	0	0.00	5	36.49	36.10	-5	15,382	-0.03%
2018/12/28	3	34.97	0	0.00	35.35	3	15,655	0.02%
2018/12/27	3	36.70	3	36.80	36.50	0	15,552	0.00%
2018/12/26	10	38.30	0	0.00	36.20	10	15,523	0.06%
2018/12/25	6	36.08	10	35.85	36.05	-4	15,419	-0.03%
2018/12/22	2	36.15	0	0.00	36.00	2	15,442	0.01%
2018/12/20	1	36.70	8	35.72	35.90	-7	15,428	-0.05%
2018/12/19	8	38.62	0	0.00	38.15	8	15,382	0.05%
2018/12/14	1	38.50	0	0.00	38.65	1	14,964	0.01%
2018/12/13	2	38.90	0	0.00	38.90	2	14,878	0.01%
2018/12/12	6	39.83	1	39.50	39.45	5	14,731	0.03%
2018/12/11	2	39.83	0	0.00	39.15	2	14,594	0.01%
2018/12/10	6	39.59	0	0.00	39.50	6	14,454	0.04%
2018/12/07	0	0.00	1	43.05	42.80	-1	14,188	-0.01%
2018/12/06	10	43.00	0	0.00	42.55	10	14,100	0.07%
2018/12/04	62	46.97	46	46.69	46.35	16	13,879	0.12%
2018/12/03	0	0.00	31	47.29	47.25	-31	13,881	-0.22%
2018/11/30	58	47.10	50	47.61	45.55	8	13,493	0.06%
2018/11/29	4	47.53	11	47.03	47.00	-7	12,082	-0.06%
2018/11/28	2	43.95	20	45.00	45.30	-18	11,511	-0.16%
2018/11/27	6	41.95	0	0.00	43.15	6	11,258	0.05%
2018/11/26	20	42.10	25	41.57	41.40	-5	11,163	-0.04%
2018/11/23	1	43.05	3	42.63	41.90	-2	10,973	-0.02%
2018/11/22	6	44.87	4	44.76	42.60	2	10,822	0.02%
2018/11/21	51	42.95	38	42.99	43.00	13	10,409	0.12%
2018/11/20	28	42.34	25	42.94	42.80	3	10,156	0.03%
2018/11/19	10	42.30	10	41.85	41.85	0	9,861	0.00%
2018/11/16	22	43.73	5	43.81	43.00	17	9,654	0.18%
2018/11/15	0	0.00	15	42.68	42.90	-15	9,436	-0.16%
2018/11/14	12	45.17	0	0.00	43.00	12	9,140	0.13%
2018/11/13	6	45.90	34	41.87	44.55	-28	8,732	-0.32%
2018/11/12	8	40.43	12	42.33	42.35	-4	7,639	-0.05%
2018/11/09	17	38.71	34	38.74	38.50	-17	7,419	-0.23%
2018/11/08	20	38.10	32	38.80	39.10	-12	7,418	-0.16%
2018/11/07	16	34.95	13	36.62	37.15	3	7,128	0.04%
2018/11/06	0	0.00	15	35.40	33.80	-15	7,101	-0.21%
2018/11/05	8	35.15	0	0.00	34.85	8	7,288	0.11%
2018/11/02	32	35.63	5	35.33	35.70	27	7,240	0.37%
2018/10/31	0	0.00	1	33.30	33.60	-1	7,146	-0.01%
2018/10/30	32	32.53	30	32.70	32.70	2	7,060	0.03%
2018/10/29	6	31.77	1	31.40	31.70	5	6,981	0.07%
2018/10/26	0	0.00	1	32.10	31.15	-1	6,938	-0.01%
2018/10/25	1	31.75	0	0.00	31.70	1	6,878	0.01%
2018/10/24	11	34.71	10	34.19	33.40	1	6,787	0.01%
2018/10/23	4	33.00	10	33.00	33.00	-6	6,567	-0.09%
2018/10/22	10	33.80	0	0.00	33.80	10	6,553	0.15%
2018/10/15	1	32.40	0	0.00	32.10	1	6,185	0.02%
2018/10/12	0	0.00	3	31.08	31.10	-3	6,113	-0.05%
2018/10/11	7	30.60	0	0.00	30.40	7	6,168	0.11%
2018/10/08	6	35.67	1	35.20	35.50	5	5,802	0.09%
2018/10/05	10	38.30	0	0.00	38.40	10	5,547	0.18%
2018/10/04	2	38.75	0	0.00	39.05	2	5,427	0.04%
2018/10/03	1	39.90	0	0.00	38.90	1	5,353	0.02%
2018/10/01	21	39.90	0	0.00	39.90	21	5,281	0.40%
2018/09/21	0	0.00	3	40.50	39.90	-3	5,244	-0.06%
2018/09/20	0	0.00	3	39.40	39.40	-3	5,200	-0.06%
2018/09/19	0	0.00	1	40.10	40.05	-1	5,207	-0.02%
2018/09/18	0	0.00	1	39.30	38.50	-1	5,175	-0.02%
2018/09/14	1	40.05	0	0.00	40.10	1	5,128	0.02%
2018/09/13	1	39.35	4	39.33	39.30	-3	5,096	-0.06%
2018/09/12	0	0.00	2	38.30	39.30	-2	5,099	-0.04%
2018/09/10	4	38.68	2	37.23	37.20	2	5,086	0.04%
2018/09/07	3	40.80	2	40.68	39.90	1	5,012	0.02%
2018/09/06	0	0.00	2	42.70	42.70	-2	4,873	-0.04%
2018/09/05	2	43.45	0	0.00	43.45	2	4,887	0.04%
2018/09/03	4	44.46	2	43.50	43.45	2	4,930	0.04%
2018/08/31	1	43.60	1	44.15	44.60	0	4,955	0.00%
2018/08/30	2	44.30	2	44.13	44.10	0	4,956	0.00%
2018/08/29	1	44.50	2	44.58	44.65	-1	5,025	-0.02%
2018/08/28	0	0.00	5	44.30	44.40	-5	5,106	-0.10%
2018/08/27	1	44.00	0	0.00	44.10	1	5,144	0.02%
2018/08/23	0	0.00	1	43.75	44.15	-1	5,221	-0.02%
2018/08/22	10	44.90	0	0.00	44.35	10	5,244	0.19%
2018/08/17	0	0.00	1	44.10	43.20	-1	5,033	-0.02%
2018/08/16	2	42.08	0	0.00	43.55	2	5,097	0.04%
2018/08/15	7	43.81	4	43.46	42.85	3	5,021	0.06%
2018/08/14	4	46.25	0	0.00	46.15	4	4,878	0.08%
2018/08/10	91	48.44	63	47.10	47.05	28	4,764	0.59%
2018/08/09	11	51.70	0	0.00	51.60	11	4,683	0.23%
2018/08/06	0	0.00	1	55.50	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	2	54.60	54.80	-2	4,733	-0.04%
2018/07/31	0	0.00	1	53.90	53.90	-1	4,998	-0.02%
2018/07/27	0	0.00	2	54.60	54.80	-2	5,066	-0.04%
2018/07/19	0	0.00	1	54.50	53.70	-1	5,615	-0.02%
2018/07/18	2	55.50	0	0.00	55.00	2	5,598	0.04%
2018/07/17	0	0.00	2	52.90	52.50	-2	5,448	-0.04%
2018/07/09	0	0.00	1	51.90	51.90	-1	5,687	-0.02%
2018/07/06	0	0.00	1	51.80	51.70	-1	5,681	-0.02%
2018/07/05	1	50.90	1	51.80	51.30	0	5,724	0.00%
2018/07/04	8	51.75	10	51.57	50.60	-2	5,784	-0.03%
2018/07/03	2	53.35	2	54.55	52.80	0	5,779	0.00%
2018/06/29	0	0.00	5	56.90	56.90	-5	5,851	-0.09%
2018/06/21	1	57.10	0	0.00	56.50	1	6,885	0.01%
2018/06/20	10	57.08	3	56.90	56.90	7	6,973	0.10%
2018/06/19	0	0.00	2	59.00	59.00	-2	7,225	-0.03%
2018/06/14	0	0.00	2	59.50	59.50	-2	7,359	-0.03%
2018/06/11	2	59.70	4	59.95	59.60	-2	7,387	-0.03%
2018/06/08	0	0.00	2	60.20	60.20	-2	7,373	-0.03%
2018/06/07	29	60.83	21	59.72	59.70	8	7,417	0.11%
2018/06/06	6	60.50	3	60.87	60.60	3	7,372	0.04%
2018/06/05	8	60.10	6	59.88	59.90	2	7,306	0.03%
2018/06/01	0	0.00	7	58.89	58.50	-7	7,200	-0.10%
2018/05/31	12	58.79	5	59.40	58.60	7	7,188	0.10%
2018/05/30	5	58.30	6	59.18	58.50	-1	7,156	-0.01%
2018/05/29	2	58.10	0	0.00	58.30	2	7,114	0.03%
2018/05/28	2	58.80	12	58.70	58.60	-10	7,133	-0.14%
2018/05/25	2	58.00	2	58.30	58.20	0	7,156	0.00%
2018/05/24	1	59.20	8	58.98	59.10	-7	7,129	-0.10%
2018/05/23	2	57.35	0	0.00	57.20	2	7,063	0.03%
2018/05/22	2	58.65	3	58.70	58.10	-1	7,053	-0.01%
2018/05/21	20	59.35	22	58.71	58.70	-2	7,088	-0.03%
2018/05/18	3	58.73	0	0.00	58.30	3	7,084	0.04%
2018/05/17	11	60.33	5	60.50	59.50	6	7,133	0.08%
2018/05/15	10	58.50	16	58.21	57.80	-6	7,014	-0.09%
2018/05/14	10	57.10	10	56.80	56.80	0	7,104	0.00%
2018/05/11	0	0.00	13	56.50	56.40	-13	7,124	-0.18%
2018/05/09	7	56.81	0	0.00	56.40	7	7,127	0.10%
2018/05/08	0	0.00	2	58.15	57.50	-2	7,379	-0.03%
2018/05/07	4	57.08	1	56.80	56.70	3	7,288	0.04%
2018/05/04	10	59.10	2	59.10	58.50	8	7,268	0.11%
2018/05/03	4	58.23	0	0.00	58.10	4	7,256	0.06%
2018/05/02	5	59.20	1	59.30	58.40	4	7,308	0.05%
2018/04/30	5	58.76	1	60.50	60.50	4	7,271	0.06%
2018/04/27	6	55.33	83	56.87	55.00	-77	7,150	-1.08%
2018/04/26	1	60.10	0	0.00	57.40	1	7,033	0.01%
2018/04/25	1	61.00	0	0.00	60.70	1	6,981	0.01%
2018/04/24	1	60.80	0	0.00	60.00	1	7,009	0.01%
2018/04/20	0	0.00	10	62.20	62.50	-10	7,074	-0.14%
2018/04/19	10	61.56	0	0.00	61.50	10	7,065	0.14%
2018/04/18	0	0.00	1	61.80	61.80	-1	7,038	-0.01%
2018/04/16	0	63.00	0	0.00	62.10	0	6,974	0.00%
2018/04/12	2	64.05	2	63.50	63.60	0	7,059	0.00%
2018/04/09	40	67.18	1	70.00	66.50	39	7,178	0.54%
2018/04/02	45	67.61	0	0.00	67.30	45	7,089	0.63%
2018/03/31	8	68.25	12	68.02	68.10	-4	6,997	-0.06%
2018/03/30	0	0.00	10	66.80	66.30	-10	6,861	-0.15%
2018/03/28	20	66.50	12	67.76	66.20	8	6,917	0.12%
2018/03/27	3	66.83	2	66.50	67.00	1	7,085	0.01%
2018/03/26	2	63.50	0	0.00	63.00	2	6,669	0.03%
2018/03/23	1	64.60	0	0.00	63.90	1	6,718	0.01%
2018/03/22	24	67.37	12	66.43	66.00	12	6,790	0.18%
2018/03/21	0	0.00	4	66.10	67.60	-4	6,851	-0.06%
2018/03/20	0	0.00	2	62.00	62.00	-2	6,794	-0.03%
2018/03/13	3	63.00	4	63.13	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	1	61.60	62.00	-1	6,802	-0.01%
2018/03/07	0	0.00	1	59.80	60.50	-1	6,847	-0.01%
2018/02/26	3	62.27	0	0.00	62.20	3	6,970	0.04%
2018/02/22	0	0.00	1	62.20	62.00	-1	7,022	-0.01%
2018/02/12	5	60.22	1	60.10	59.90	4	6,981	0.06%
2018/02/07	3	63.40	0	0.00	63.50	3	6,972	0.04%
2018/02/06	0	0.00	1	63.70	62.30	-1	6,922	-0.01%
2018/02/05	2	68.50	2	68.60	68.60	0	6,841	0.00%
2018/02/01	0	0.00	3	70.70	70.50	-3	6,928	-0.04%
2018/01/31	14	72.70	4	72.70	71.00	10	6,891	0.15%
2018/01/30	1	70.90	6	71.40	71.40	-5	6,613	-0.08%
2018/01/29	5	70.44	0	0.00	70.20	5	6,547	0.08%
2018/01/26	15	69.11	1	69.10	69.30	14	6,519	0.21%
2018/01/25	3	70.20	0	0.00	68.60	3	6,529	0.05%
2018/01/24	5	69.52	1	69.40	69.20	4	6,512	0.06%
2018/01/23	3	70.23	0	0.00	69.50	3	6,482	0.05%
2018/01/19	0	0.00	1	71.50	71.10	-1	6,489	-0.02%
2018/01/15	1	71.70	0	0.00	71.80	1	6,461	0.02%
2018/01/12	6	70.98	5	70.90	71.30	1	6,496	0.02%
2018/01/11	5	70.60	5	70.20	70.20	0	6,582	0.00%
2018/01/10	7	71.93	5	71.00	70.80	2	6,671	0.03%
2018/01/09	1	72.50	0	0.00	72.30	1	6,799	0.01%
2018/01/08	1	73.00	0	0.00	72.00	1	6,845	0.01%
2018/01/05	2	75.75	2	75.20	75.20	0	6,877	0.00%
2018/01/04	4	75.65	3	75.77	75.60	1	6,877	0.01%
2018/01/03	4	74.53	7	74.63	74.20	-3	6,916	-0.04%
2018/01/02	1	73.90	0	0.00	73.90	1	6,985	0.01%