宏達電 (2498)-美好-中壢券商分點個股進出

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－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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	0	0.00	28	43.10	42.95	-28	8,400	-0.33%
2024/11/18	1	43.05	0	0.00	42.85	1	8,411	0.01%
2024/11/15	1	43.10	0	0.00	42.95	1	8,400	0.01%
2024/11/14	1	42.70	0	0.00	42.50	1	8,377	0.01%
2024/11/12	38	44.92	10	44.77	44.75	28	8,351	0.34%
2024/11/11	0	0.00	1	45.00	45.10	-1	8,344	-0.01%
2024/11/08	0	0.00	1	44.35	44.35	-1	8,338	-0.01%
2024/11/05	1	44.65	0	0.00	44.10	1	8,453	0.01%
2024/11/01	4	43.10	1	43.10	43.10	3	8,647	0.03%
2024/10/29	2	44.93	2	44.75	44.30	0	8,670	0.00%
2024/10/24	1	45.60	1	46.00	45.85	0	8,579	0.00%
2024/10/17	0	0.00	1	48.45	48.65	-1	8,247	-0.01%
2024/10/11	1	48.00	0	0.00	47.50	1	8,014	0.01%
2024/10/09	0	0.00	4	48.20	48.20	-4	7,955	-0.05%
2024/10/08	12	49.03	10	49.45	49.70	2	7,827	0.03%
2024/10/07	3	51.77	7	51.44	51.50	-4	7,596	-0.05%
2024/10/04	19	53.89	21	53.17	52.00	-2	7,325	-0.03%
2024/10/01	10	48.27	22.3	50.37	52.00	-12.3	6,000	-0.21%
2024/09/30	5	47.75	6.1	47.44	47.35	-1.1	5,144	-0.02%
2024/09/27	0	0.00	3.1	44.85	45.25	-3.1	4,849	-0.06%
2024/09/26	1	45.45	0	0.00	44.20	1	4,852	0.02%
2024/09/25	3	44.07	1	44.30	44.00	2	4,798	0.04%
2024/09/23	1	44.70	0.1	45.00	44.50	0.9	4,824	0.02%
2024/09/18	1	46.30	1	45.75	44.80	0	5,096	0.00%
2024/09/13	0	0.00	1	44.70	45.45	-1	5,934	-0.02%
2024/09/10	0.2	43.70	0	0.00	42.45	0.2	5,973	0.00%
2024/09/05	1	42.85	0	0.00	44.15	1	6,108	0.02%
2024/09/04	0	0.00	2	41.85	42.05	-2	6,165	-0.03%
2024/09/02	6	44.58	1	44.70	44.45	5	6,454	0.08%
2024/08/29	0	0.00	2	44.45	44.65	-2	6,511	-0.03%
2024/08/28	0	0.00	0.1	45.55	45.00	-0.1	6,511	0.00%
2024/08/26	2	45.40	0.1	45.08	45.50	1.9	6,654	0.03%
2024/08/23	0	0.00	2	43.55	43.95	-2	6,633	-0.03%
2024/08/22	0	0.00	1.1	43.96	44.30	-1.1	6,625	-0.02%
2024/08/20	0	0.00	3	42.60	42.70	-3	6,590	-0.05%
2024/08/16	1	41.95	0	0.00	42.10	1	6,599	0.02%
2024/08/14	0	0.00	5	40.85	40.80	-5	6,580	-0.08%
2024/08/13	1	39.75	1	39.70	39.75	0	6,536	0.00%
2024/08/08	1	38.30	1	39.05	39.05	0	6,439	0.00%
2024/08/07	0	0.00	7	39.22	39.45	-7	6,441	-0.11%
2024/08/06	2	38.28	0	0.00	37.80	2	6,471	0.03%
2024/08/05	3	38.70	0	0.00	38.70	3	6,337	0.05%
2024/08/01	2	44.23	0	0.00	45.00	2	6,201	0.03%
2024/07/31	0	0.00	1	43.40	44.05	-1	6,132	-0.02%
2024/07/30	1	43.15	1	41.70	43.20	0	6,085	0.00%
2024/07/29	3	42.45	0	0.00	42.30	3	6,086	0.05%
2024/07/23	0	0.00	1	44.85	44.35	-1	6,090	-0.02%
2024/07/22	1	43.90	1	44.65	43.90	0	6,083	0.00%
2024/07/19	0	0.00	7	44.90	45.10	-7	6,045	-0.12%
2024/07/17	0	0.00	1	46.10	46.10	-1	5,951	-0.02%
2024/07/15	8	46.14	0	0.00	45.80	8	5,987	0.13%
2024/07/11	0	0.00	4	46.89	46.70	-4	5,934	-0.07%
2024/07/10	3	47.33	6	47.65	47.15	-3	5,978	-0.05%
2024/07/08	0	0.00	1	48.00	47.50	-1	5,888	-0.02%
2024/07/05	1	47.90	6	47.66	48.00	-5	5,851	-0.09%
2024/07/04	1	45.60	6	45.99	45.90	-5	5,656	-0.09%
2024/07/02	2.1	45.49	1	45.05	45.20	1.1	5,655	0.02%
2024/07/01	2	45.95	6	45.85	45.70	-4	5,620	-0.07%
2024/06/28	2	46.28	1	46.45	46.15	1	5,614	0.02%
2024/06/27	1	46.70	1	46.20	45.95	0	5,624	0.00%
2024/06/26	2	46.93	0	0.00	46.60	2	5,580	0.04%
2024/06/25	1	47.50	0	0.00	47.55	1	5,513	0.02%
2024/06/24	9	48.17	1	48.65	47.50	8	5,451	0.15%
2024/06/21	23	49.17	12.1	48.78	49.25	10.9	5,313	0.21%
2024/06/20	8	48.32	3.1	47.02	48.05	5	4,903	0.10%
2024/06/19	1	45.70	0	0.00	45.40	1	4,535	0.02%
2024/06/18	1	46.35	1.1	45.87	45.70	-0.1	4,530	0.00%
2024/06/17	0	0.00	1.1	46.09	46.05	-1.1	4,514	-0.02%
2024/06/14	1	45.50	0	0.00	45.20	1	4,460	0.02%
2024/06/13	1	45.55	0	0.00	45.20	1	4,407	0.02%
2024/06/11	1	45.35	2	45.48	45.40	-1	4,227	-0.02%
2024/06/07	10	46.53	3	46.55	46.15	7	4,145	0.17%
2024/06/05	0	0.00	1	43.30	43.15	-1	3,841	-0.03%
2024/06/03	0	0.00	0.1	44.25	44.00	-0.1	4,003	0.00%
2024/05/31	15	45.15	15.1	44.85	43.60	-0.1	4,148	0.00%
2024/05/30	0.1	43.45	0	0.00	43.15	0.1	4,029	0.00%
2024/05/27	1	42.75	1	43.10	43.30	0	4,072	0.00%
2024/05/23	2	42.75	0	0.00	42.50	2	4,241	0.05%
2024/05/22	20	43.60	0.1	43.68	43.50	19.9	4,278	0.47%
2024/05/21	0	0.00	0.1	43.55	42.70	-0.1	4,302	0.00%
2024/05/20	0	0.00	0.1	43.40	43.40	-0.1	4,363	0.00%
2024/05/17	0	0.00	0.1	43.20	43.20	-0.1	4,402	0.00%
2024/05/16	1	43.00	0.2	42.87	43.25	0.9	4,424	0.02%
2024/05/15	0	0.00	0.1	42.80	42.60	-0.1	4,435	0.00%
2024/05/14	3	42.42	0.1	42.50	42.25	2.9	4,440	0.07%
2024/05/13	0	0.00	0.3	42.25	42.00	-0.3	4,541	-0.01%
2024/05/10	2	40.68	1	41.40	41.60	1	4,543	0.02%
2024/05/07	1	41.75	2	41.93	42.00	-1	4,588	-0.02%
2024/05/03	0	0.00	1	43.25	42.85	-1	4,605	-0.02%
2024/04/30	0	0.00	1	42.75	42.65	-1	4,710	-0.02%
2024/04/29	1	43.20	1	43.15	43.40	0	4,755	0.00%
2024/04/26	0	0.00	1	42.00	42.05	-1	4,783	-0.02%
2024/04/25	1	41.75	0	0.00	41.70	1	4,837	0.02%
2024/04/24	0	0.00	3	42.38	42.40	-3	4,880	-0.06%
2024/04/23	1	41.95	3	42.15	42.15	-2	4,994	-0.04%
2024/04/22	1	41.45	93	41.35	41.45	-92	5,075	-1.81%
2024/04/19	6	41.78	5	41.45	41.45	1	5,086	0.02%
2024/04/16	0	0.00	1	43.70	42.90	-1	5,669	-0.02%
2024/04/15	3	45.42	0	0.00	45.15	3	6,724	0.04%
2024/04/12	0	0.00	1	46.60	46.05	-1	7,381	-0.01%
2024/04/11	1	45.85	0	0.00	45.55	1	7,361	0.01%
2024/04/09	2	46.55	0	0.00	46.65	2	7,483	0.03%
2024/04/03	1	46.90	0	0.00	47.20	1	7,548	0.01%
2024/04/02	0	47.80	0	0.00	47.50	0	7,602	0.00%
2024/03/27	0	47.60	0	0.00	47.65	0	8,601	0.00%
2024/03/26	0	47.75	3	48.13	47.85	-3	8,590	-0.03%
2024/03/25	0	0.00	4	48.55	48.00	-4	8,579	-0.05%
2024/03/21	0	0.00	8	47.16	47.05	-8	8,556	-0.09%
2024/03/20	1	46.00	1	46.10	46.00	0	8,743	0.00%
2024/03/18	0	0.00	1	45.70	45.80	-1	9,152	-0.01%
2024/03/15	0	0.00	81	45.50	45.15	-81	9,180	-0.88%
2024/03/14	6	45.83	1	46.25	45.50	5	9,179	0.05%
2024/03/13	20	46.48	20	46.18	45.90	0	9,195	0.00%
2024/03/12	0	0.00	1	47.05	47.25	-1	9,209	-0.01%
2024/03/11	1	46.00	6	46.08	46.20	-5	9,198	-0.05%
2024/03/08	4	46.41	2	45.65	45.90	2	9,224	0.02%
2024/03/07	6	46.97	4	47.45	47.00	2	9,146	0.02%
2024/03/06	3	47.58	1.1	47.13	47.10	1.9	9,092	0.02%
2024/03/05	2	49.00	0	0.00	48.90	2	8,969	0.02%
2024/03/04	3	49.70	1	49.20	49.20	2	8,958	0.02%
2024/02/29	5	48.85	5	48.75	48.75	0	8,985	0.00%
2024/02/27	5	49.90	8	49.28	48.60	-3	9,009	-0.03%
2024/02/26	2	48.50	0	0.00	49.00	2	8,870	0.02%
2024/02/23	1	48.55	0	0.00	48.50	1	8,971	0.01%
2024/02/21	10	49.20	10	49.80	49.55	0	9,009	0.00%
2024/02/19	0	0.00	1	50.20	50.00	-1	9,162	-0.01%
2024/02/15	3	49.27	0	0.00	49.35	3	9,323	0.03%
2024/02/05	5	49.40	0	0.00	49.05	5	9,356	0.05%
2024/02/01	60	50.60	6	50.70	50.70	54	9,271	0.58%
2024/01/31	0	0.00	60	49.15	49.10	-60	9,321	-0.64%
2024/01/30	5	49.98	3	49.60	49.50	2	9,409	0.02%
2024/01/29	0	0.00	1	50.50	50.50	-1	9,445	-0.01%
2024/01/25	0	50.80	5	50.80	50.50	-5	9,699	-0.05%
2024/01/24	2	52.25	2	52.05	51.40	0	9,681	0.00%
2024/01/23	1	51.60	3	51.63	51.70	-2	9,628	-0.02%
2024/01/22	1	50.80	5	51.10	51.50	-4	9,589	-0.04%
2024/01/19	2	50.20	0	0.00	50.30	2	9,606	0.02%
2024/01/18	1	50.30	0	0.00	50.40	1	9,580	0.01%
2024/01/17	8	49.56	0	0.00	49.15	8	9,534	0.08%
2024/01/12	1	51.60	10	51.60	51.60	-9	9,351	-0.10%
2024/01/11	1	52.20	2	52.30	52.10	-1	9,297	-0.01%
2024/01/10	2	52.40	0	0.00	52.20	2	9,242	0.02%
2024/01/09	15.2	54.73	10	54.61	54.70	5.2	8,994	0.06%
2024/01/08	3	52.63	4	53.40	52.90	-1	7,866	-0.01%
2024/01/05	0	0.00	8	48.93	48.90	-8	7,192	-0.11%
2024/01/04	1	48.70	0	0.00	48.65	1	7,219	0.01%
2024/01/03	4	49.45	0	0.00	49.40	4	7,236	0.06%
2024/01/02	2	50.80	1	50.80	50.70	1	7,178	0.01%
2023/12/29	10	51.80	35	51.54	51.30	-25	7,236	-0.35%
2023/12/28	1	51.60	0	0.00	51.60	1	7,246	0.01%
2023/12/27	0.1	52.60	2	53.50	52.10	-1.9	7,194	-0.03%
2023/12/26	2	51.50	0	0.00	51.50	2	7,015	0.03%
2023/12/25	10	54.01	9	53.36	52.00	1	6,901	0.01%
2023/12/22	0.1	50.71	2	51.30	51.20	-2	6,432	-0.03%
2023/12/21	0	0.00	10	49.15	49.15	-10	6,176	-0.16%
2023/12/15	1	52.00	1	50.30	50.80	0	6,065	0.00%
2023/12/14	27	51.20	7	51.83	52.00	20	5,873	0.34%
2023/12/13	0	0.00	2	48.25	48.30	-2	5,425	-0.04%
2023/12/08	0	0.00	0.3	48.90	48.85	-0.3	5,475	-0.01%
2023/12/05	3	49.60	5	49.20	49.20	-2	5,435	-0.04%
2023/11/30	0	0.00	5	50.00	50.20	-5	5,414	-0.09%
2023/11/24	10	48.80	0	0.00	49.05	10	5,291	0.19%
2023/11/20	2	49.15	0	0.00	49.15	2	5,091	0.04%
2023/11/17	0	0.00	1	49.70	49.45	-1	5,037	-0.02%
2023/11/15	0	0.00	4	48.16	48.00	-4	4,817	-0.08%
2023/11/14	2	46.85	2	47.85	47.20	0	4,728	0.00%
2023/11/09	2	46.75	0	0.00	46.30	2	4,668	0.04%
2023/11/08	1	47.35	2	47.30	47.40	-1	4,731	-0.02%
2023/11/07	0	0.00	3	45.95	46.05	-3	4,652	-0.06%
2023/11/06	0	0.00	8	48.02	48.10	-8	4,602	-0.17%
2023/10/31	5	44.60	4	46.00	44.10	1	4,598	0.02%
2023/10/30	1	46.55	2	46.58	45.75	-1	4,807	-0.02%
2023/10/26	3	45.73	0	0.00	45.15	3	4,880	0.06%
2023/10/25	2	46.20	0	0.00	46.60	2	4,945	0.04%
2023/10/20	0	0.00	2	44.83	45.70	-2	5,146	-0.04%
2023/10/18	1	47.30	6	47.05	46.60	-5	5,274	-0.09%
2023/10/17	0	0.00	1	49.70	48.10	-1	5,172	-0.02%
2023/10/12	100	50.44	0	0.00	50.30	100	5,366	1.86%
2023/10/06	50	49.95	0	0.00	49.65	50	5,673	0.88%
2023/10/05	0.3	49.34	0	0.00	50.30	0.3	6,014	0.00%
2023/10/04	0	0.00	108	47.43	47.45	-108	6,175	-1.75%	大賣/鉅額交易
2023/10/03	0	0.00	1	48.90	48.75	-1	6,183	-0.02%
2023/10/02	0	0.00	1	49.15	49.10	-1	6,297	-0.02%
2023/09/26	0	0.00	1	49.00	48.65	-1	6,496	-0.02%
2023/09/22	2	48.18	2	49.00	49.65	0	6,536	0.00%
2023/09/21	1	48.30	0	0.00	48.45	1	6,600	0.02%
2023/09/12	2	49.43	2	49.63	49.80	0	7,080	0.00%
2023/09/11	1	50.20	0	0.00	49.30	1	7,089	0.01%
2023/09/08	3	50.33	0	0.00	50.10	3	7,114	0.04%
2023/09/07	3	51.33	5	51.20	51.00	-2	7,133	-0.03%
2023/09/01	0	0.00	1	52.40	52.10	-1	7,380	-0.01%
2023/08/29	0	0.00	2	51.35	51.80	-2	8,139	-0.02%
2023/08/25	0	0.00	50	51.09	51.10	-50	8,264	-0.61%
2023/08/24	0	0.00	15	51.10	51.10	-15	8,394	-0.18%
2023/08/22	60	51.28	0	0.00	50.70	60	8,767	0.68%
2023/08/21	0	0.00	3	51.30	51.20	-3	8,833	-0.03%
2023/08/18	0	0.00	42	50.95	50.70	-42	8,856	-0.47%
2023/08/17	1	51.30	1	51.00	51.00	0	8,893	0.00%
2023/08/16	8	49.63	0	0.00	50.40	8	8,956	0.09%
2023/08/15	9	49.76	1	50.00	50.00	8	8,958	0.09%
2023/08/14	8	49.26	0	0.00	49.10	8	9,137	0.09%
2023/08/11	5	50.18	1	50.90	50.10	4	9,121	0.04%
2023/08/10	8	50.73	5	50.50	50.50	3	9,128	0.03%
2023/08/09	9	51.88	0	0.00	51.90	9	9,074	0.10%
2023/08/08	1	52.10	3	51.97	51.90	-2	9,086	-0.02%
2023/08/07	1	51.80	2	52.40	52.30	-1	9,133	-0.01%
2023/08/04	3	51.23	0	0.00	51.10	3	9,024	0.03%
2023/08/02	7	54.21	2	55.00	52.50	5	8,926	0.06%
2023/08/01	3	56.00	37	56.30	55.60	-34	8,713	-0.39%
2023/07/31	5	56.02	0	0.00	55.80	5	8,672	0.06%
2023/07/25	2	56.00	48	56.01	55.70	-46	8,563	-0.54%
2023/07/24	2	56.80	15	56.50	56.30	-13	8,609	-0.15%
2023/07/20	1	56.40	10	56.30	57.00	-9	8,657	-0.10%
2023/07/19	1	56.20	0	0.00	55.60	1	8,690	0.01%
2023/07/18	4	57.55	6	57.17	56.70	-2	8,788	-0.02%
2023/07/17	0	0.00	50	58.00	58.50	-50	8,914	-0.56%
2023/07/14	1	59.00	0	0.00	58.80	1	8,991	0.01%
2023/07/13	0	0.00	1	59.30	58.40	-1	8,953	-0.01%
2023/07/12	1	59.70	8	58.88	57.70	-7	8,770	-0.08%
2023/07/11	0	0.00	31	56.73	58.00	-31	8,506	-0.36%
2023/07/06	4	57.58	2	57.25	56.80	2	8,385	0.02%
2023/07/04	1	57.20	48	57.22	57.20	-47	9,133	-0.51%
2023/06/29	0	0.00	2.3	57.23	57.00	-2.3	9,382	-0.02%
2023/06/28	0	0.00	1	56.40	56.40	-1	9,417	-0.01%
2023/06/27	1	57.20	0	0.00	56.40	1	9,657	0.01%
2023/06/26	3	57.53	0	0.00	57.40	3	9,898	0.03%
2023/06/21	7	58.60	0	0.00	58.70	7	10,018	0.07%
2023/06/19	2	59.05	0	0.00	58.90	2	10,023	0.02%
2023/06/16	1	59.90	1	60.80	60.50	0	10,044	0.00%
2023/06/14	0	0.00	1	60.30	60.20	-1	10,260	-0.01%
2023/06/13	1	61.00	0	0.00	61.00	1	10,510	0.01%
2023/06/12	0	0.00	4	60.40	60.20	-4	10,964	-0.04%
2023/06/09	1	61.20	0	0.00	60.40	1	11,189	0.01%
2023/06/08	0	0.00	1	61.40	60.40	-1	11,507	-0.01%
2023/06/07	2	61.85	2	61.65	62.00	0	11,855	0.00%
2023/06/06	10	61.49	5	61.00	61.00	5	12,463	0.04%
2023/06/05	5.3	64.33	9	64.57	63.60	-3.7	12,483	-0.03%
2023/06/02	3	63.17	3	62.87	62.90	0	12,292	0.00%
2023/06/01	5	62.34	4.1	62.30	62.40	0.9	12,408	0.01%
2023/05/31	1	62.40	6	62.40	61.80	-5	12,681	-0.04%
2023/05/30	3	61.43	2	61.80	61.80	1	13,018	0.01%
2023/05/29	27	61.47	21	61.68	61.50	6	13,433	0.04%
2023/05/26	0	0.00	1	58.30	58.40	-1	13,751	-0.01%
2023/05/25	6	60.18	5	59.66	59.40	1	14,297	0.01%
2023/05/24	2	59.50	2	59.70	59.60	0	14,541	0.00%
2023/05/23	7	60.19	6	60.33	60.10	1	15,234	0.01%
2023/05/22	58	60.16	13	60.21	60.30	45	15,543	0.29%
2023/05/19	0	0.00	1	58.90	59.00	-1	15,668	-0.01%
2023/05/18	1	59.00	3	59.47	58.90	-2	15,860	-0.01%
2023/05/17	0	0.00	1	58.10	58.40	-1	16,248	-0.01%
2023/05/16	0	0.00	1	57.60	57.60	-1	16,400	-0.01%
2023/05/11	3	57.40	1	58.00	56.00	2	17,695	0.01%
2023/05/10	0	0.00	0.1	57.50	57.50	-0.1	18,116	0.00%
2023/05/08	3	57.70	3.1	57.73	57.40	-0.1	19,949	0.00%
2023/05/05	6	57.00	6	57.28	57.30	0	21,816	0.00%
2023/05/04	4	56.80	6	56.80	56.80	-2	22,378	-0.01%
2023/05/03	11	56.48	0	0.00	56.50	11	22,607	0.05%
2023/05/02	0	0.00	0.1	57.50	57.50	-0.1	22,964	0.00%
2023/04/28	7	57.26	5	56.74	56.70	2	23,193	0.01%
2023/04/27	7	56.17	7	56.27	56.20	0	23,205	0.00%
2023/04/26	3	55.80	0	0.00	56.50	3	23,243	0.01%
2023/04/25	7	55.99	3	56.17	55.90	4	23,544	0.02%
2023/04/24	5	58.18	4	58.00	58.00	1	23,797	0.00%
2023/04/21	5	58.46	3	58.43	58.10	2	23,910	0.01%
2023/04/20	1	60.80	0	0.00	59.60	1	23,913	0.00%
2023/04/19	6	62.17	2	63.30	61.70	4	23,949	0.02%
2023/04/18	0	0.00	3	64.00	63.30	-3	24,001	-0.01%
2023/04/17	1	65.00	2	65.00	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	0	64.60	64.30	0	24,969	0.00%
2023/04/13	6	64.02	1	64.00	63.70	5	25,245	0.02%
2023/04/12	0	0.00	6	64.70	64.70	-6	25,380	-0.02%
2023/04/11	6	64.92	1	65.50	64.30	5	25,460	0.02%
2023/04/10	5	64.72	43	64.99	65.20	-38	25,447	-0.15%
2023/04/07	15	64.87	15	64.30	64.10	0	25,252	0.00%
2023/04/06	13	63.10	28	63.25	63.60	-15	24,885	-0.06%
2023/03/31	3	62.53	3	62.33	62.60	0	24,950	0.00%
2023/03/30	9	62.09	8	61.94	62.00	1	25,029	0.00%
2023/03/29	7	61.93	7	61.40	61.60	0	25,176	0.00%
2023/03/28	2	62.05	1	61.70	61.70	1	25,355	0.00%
2023/03/27	14	64.01	4	64.00	63.60	10	25,215	0.04%
2023/03/24	32	63.82	41.1	63.34	63.00	-9.1	25,157	-0.04%
2023/03/23	7	63.06	22	63.25	63.10	-15	25,160	-0.06%
2023/03/22	3	63.00	4	63.35	63.30	-1	25,290	0.00%
2023/03/21	9	63.40	9	62.89	62.70	0	25,422	0.00%
2023/03/20	8	62.84	31	62.68	63.20	-23	25,545	-0.09%
2023/03/17	13	61.84	3	61.93	62.20	10	25,901	0.04%
2023/03/16	4	61.93	4	61.20	61.10	0	26,237	0.00%
2023/03/15	5	63.32	3	63.53	63.00	2	26,537	0.01%
2023/03/14	21	62.48	15	63.11	62.50	6	26,978	0.02%
2023/03/13	6	61.23	6	61.28	62.60	0	27,719	0.00%
2023/03/10	12	62.42	31	62.75	62.60	-19	28,235	-0.07%
2023/03/09	31	65.27	21	65.64	64.40	10	29,472	0.03%
2023/03/08	18	63.78	7	63.60	63.40	11	29,774	0.04%
2023/03/07	7	65.36	23	64.99	64.90	-16	29,637	-0.05%
2023/03/06	11	64.34	8	64.84	64.80	3	29,643	0.01%
2023/03/03	16	63.91	7	65.30	63.60	9	29,568	0.03%
2023/03/02	7	65.53	7	65.24	64.80	0	29,462	0.00%
2023/03/01	16	66.21	21	67.01	66.10	-5	29,189	-0.02%
2023/02/24	10	67.21	20	66.42	65.40	-10	28,773	-0.03%
2023/02/23	19	66.69	19.9	66.84	66.70	-0.9	28,439	0.00%
2023/02/22	11	65.18	2	65.00	64.60	9	28,059	0.03%
2023/02/21	30	67.52	16	68.04	66.70	14	27,948	0.05%
2023/02/20	13	66.54	3	66.63	66.90	10	27,536	0.04%
2023/02/17	4	65.60	4	65.68	65.80	0	27,439	0.00%
2023/02/16	11.2	65.46	17.2	65.53	65.60	-6	27,622	-0.02%
2023/02/15	7	63.90	7	64.30	64.50	0	27,729	0.00%
2023/02/14	6	65.87	7	66.03	65.50	-1	27,359	0.00%
2023/02/13	10	65.81	7	65.39	65.20	3	27,496	0.01%
2023/02/10	35	66.15	10	65.98	65.50	25	27,637	0.09%
2023/02/09	23	66.71	20	67.09	67.70	3	27,428	0.01%
2023/02/08	44.1	66.51	15.1	66.48	66.30	29	27,527	0.11%
2023/02/07	48	66.28	17	66.43	66.10	31	27,519	0.11%
2023/02/06	78	66.18	37	67.96	68.70	41	27,040	0.15%
2023/02/03	66.2	67.31	44.2	66.69	65.10	22	26,040	0.08%
2023/02/02	2	66.15	14.3	66.79	66.90	-12.3	24,490	-0.05%
2023/02/01	6.1	61.01	18	60.79	60.90	-11.9	24,173	-0.05%
2023/01/31	8	60.44	9	60.28	60.80	-1	24,234	0.00%
2023/01/30	1	58.90	14	59.14	59.50	-13	24,065	-0.05%
2023/01/17	1	57.10	0	0.00	57.20	1	24,033	0.00%
2023/01/16	9	57.71	7	57.20	57.20	2	24,166	0.01%
2023/01/13	6	57.82	0	0.00	57.30	6	24,282	0.02%
2023/01/12	6.2	59.85	7	59.73	59.50	-0.8	24,235	0.00%
2023/01/11	11	59.57	11	59.06	59.00	0	24,121	0.00%
2023/01/10	7	58.90	7	58.81	58.80	0	24,312	0.00%
2023/01/09	38	59.04	40	58.97	58.70	-2	24,559	-0.01%
2023/01/06	4	58.88	3	58.77	58.50	1	24,854	0.00%
2023/01/05	11	59.69	25	59.97	58.70	-14	25,296	-0.06%
2023/01/04	31	58.95	20	59.22	58.80	11	25,241	0.04%
2023/01/03	3	56.43	31	56.68	58.10	-28	25,223	-0.11%
2022/12/30	16	56.68	16	56.08	55.70	0	25,198	0.00%
2022/12/29	12	55.49	2	55.75	55.70	10	25,355	0.04%
2022/12/28	2	55.95	13	57.00	55.70	-11	25,989	-0.04%
2022/12/27	5	56.76	7	57.06	57.10	-2	26,174	-0.01%
2022/12/26	4	55.80	4	55.70	55.70	0	26,380	0.00%
2022/12/23	23	55.27	22	54.92	55.00	1	26,855	0.00%
2022/12/22	1	56.30	3	55.70	55.40	-2	27,133	-0.01%
2022/12/21	8	54.40	4	54.95	55.80	4	27,737	0.01%
2022/12/20	3	55.33	1	57.00	54.40	2	28,192	0.01%
2022/12/19	4	56.90	11	56.20	56.40	-7	28,938	-0.02%
2022/12/16	33	57.80	2	58.00	57.20	31	29,573	0.10%
2022/12/15	28	58.46	20	58.35	58.20	8	30,474	0.03%
2022/12/14	6	58.55	7	58.39	58.40	-1	31,185	0.00%
2022/12/13	20	59.09	35	59.42	58.40	-15	31,538	-0.05%
2022/12/12	4	60.05	14	59.09	58.90	-10	31,888	-0.03%
2022/12/09	34	60.30	22	59.60	59.40	12	31,984	0.04%
2022/12/08	84	59.29	16	60.04	59.90	68	31,994	0.21%
2022/12/07	31	59.20	25	58.78	58.00	6	32,125	0.02%
2022/12/06	32	60.95	58	61.05	59.90	-26	32,225	-0.08%
2022/12/05	90	60.74	60	60.63	60.40	30	32,529	0.09%
2022/12/02	50	59.00	29	59.17	59.10	21	31,931	0.07%
2022/12/01	59	59.30	70.1	58.86	57.80	-11.1	31,833	-0.03%
2022/11/30	32	53.91	15	55.65	57.60	17	31,310	0.05%
2022/11/29	0	0.00	1	51.90	52.40	-1	31,608	0.00%
2022/11/28	3	51.93	21	51.71	51.50	-18	33,714	-0.05%
2022/11/25	5	53.72	34	53.41	52.70	-29	34,360	-0.08%
2022/11/24	5	53.28	5	53.40	53.40	0	35,383	0.00%
2022/11/23	0	0.00	1	52.60	52.40	-1	35,608	0.00%
2022/11/22	5	52.74	6	52.83	52.80	-1	35,980	0.00%
2022/11/18	4	54.93	12	53.60	53.40	-8	37,282	-0.02%
2022/11/17	17	55.04	16	54.94	54.70	1	38,061	0.00%
2022/11/16	14	54.57	14	54.43	54.50	0	38,499	0.00%
2022/11/15	6	54.27	4	54.15	54.30	2	38,967	0.01%
2022/11/14	20	53.97	23	54.16	54.30	-3	39,829	-0.01%
2022/11/11	3	53.07	4	53.00	52.40	-1	40,889	0.00%
2022/11/10	7	53.24	2	53.25	52.70	5	41,712	0.01%
2022/11/09	7	52.69	4	53.23	53.40	3	42,307	0.01%
2022/11/08	9	53.32	7	52.37	51.80	2	43,100	0.00%
2022/11/07	36	53.12	30	52.50	52.50	6	43,801	0.01%
2022/11/04	80.1	53.35	30	52.82	53.50	50.1	44,700	0.11%
2022/11/03	75	51.20	42	51.77	52.70	33	44,986	0.07%
2022/11/02	26	50.85	21	50.55	50.50	5	45,218	0.01%
2022/11/01	2	50.40	3	50.43	50.90	-1	46,009	0.00%
2022/10/31	34	50.55	38	50.23	50.50	-4	46,929	-0.01%
2022/10/28	1	48.95	6	49.25	48.30	-5	48,686	-0.01%
2022/10/27	35	49.26	34	49.79	50.30	1	49,722	0.00%
2022/10/26	7	49.16	8	48.90	48.40	-1	50,392	0.00%
2022/10/25	4	49.45	4	49.53	49.05	0	51,129	0.00%
2022/10/24	19	50.19	25	49.92	49.65	-6	52,478	-0.01%
2022/10/21	18	50.80	18	50.29	49.25	0	54,504	0.00%
2022/10/20	15	51.19	8	51.03	51.00	7	55,537	0.01%
2022/10/19	20	52.67	20	52.61	51.70	0	56,959	0.00%
2022/10/18	25	52.56	25	52.28	52.00	0	58,860	0.00%
2022/10/17	19	51.12	18	51.46	52.50	1	62,994	0.00%
2022/10/14	38	52.09	7	51.99	51.70	31	65,525	0.05%
2022/10/13	24	49.30	15	49.76	49.05	9	66,365	0.01%
2022/10/12	31	51.70	23	51.95	53.00	8	66,666	0.01%
2022/10/11	17	51.98	35	51.52	51.60	-18	67,341	-0.03%
2022/10/07	23	56.23	34	55.91	55.90	-11	67,859	-0.02%
2022/10/06	44	55.78	41	55.78	56.50	3	69,128	0.00%
2022/10/05	26	56.43	25	56.22	55.00	1	70,843	0.00%
2022/10/04	7	55.97	10	55.97	55.90	-3	71,871	0.00%
2022/10/03	12	54.31	11	54.04	54.30	1	72,857	0.00%
2022/09/30	25	52.62	20	53.36	54.80	5	75,063	0.01%
2022/09/29	21	53.18	20	53.68	53.30	1	77,665	0.00%
2022/09/28	1.3	53.47	25	52.12	52.00	-23.7	81,115	-0.03%
2022/09/27	6.2	56.10	5	55.92	56.60	1.2	82,606	0.00%
2022/09/26	7	58.93	20	57.80	56.00	-13	83,725	-0.02%
2022/09/23	24.6	61.58	23	61.22	60.80	1.6	84,788	0.00%
2022/09/22	44	63.73	21	62.83	62.70	23	85,208	0.03%
2022/09/21	22	63.14	31	63.56	64.50	-9	85,680	-0.01%
2022/09/20	10	62.46	12	62.76	62.80	-2	87,623	0.00%
2022/09/19	5	62.48	2	62.15	61.30	3	87,693	0.00%
2022/09/16	3	61.60	5	61.46	61.20	-2	87,845	0.00%
2022/09/15	12	62.63	13	61.88	61.30	-1	88,657	0.00%
2022/09/14	5	61.60	9	62.43	62.60	-4	89,958	0.00%
2022/09/13	7	63.64	46	62.36	62.20	-39	89,566	-0.04%
2022/09/12	36	63.94	34	63.80	63.30	2	89,038	0.00%
2022/09/08	11	61.17	8	60.90	60.80	3	88,042	0.00%
2022/09/07	16	60.37	15	60.30	60.40	1	87,776	0.00%
2022/09/06	21	63.21	20	60.60	60.10	1	87,085	0.00%
2022/09/05	63	64.48	38	64.11	63.40	25	86,076	0.03%
2022/09/02	49	62.84	68.5	63.70	63.90	-19.5	84,883	-0.02%
2022/09/01	14	61.34	9	60.17	60.20	5	82,647	0.01%
2022/08/31	62	60.92	27	61.63	62.30	35	81,807	0.04%
2022/08/30	5	59.62	5	59.26	59.10	0	80,656	0.00%
2022/08/29	7	58.71	4	59.15	58.70	3	80,251	0.00%
2022/08/26	44	62.61	38	62.40	61.60	6	79,833	0.01%
2022/08/25	41	60.81	45	61.00	61.00	-4	78,831	-0.01%
2022/08/24	31	60.09	29	59.35	59.50	2	78,464	0.00%
2022/08/23	8	60.81	4	60.53	60.20	4	77,650	0.01%
2022/08/22	1	62.30	13	62.61	61.00	-12	77,073	-0.02%
2022/08/19	18	64.52	61	64.30	63.90	-43	76,527	-0.06%
2022/08/18	95	64.82	38	65.32	64.20	57	75,462	0.08%
2022/08/17	25	64.00	47	64.56	65.50	-22	74,055	-0.03%
2022/08/16	15	64.29	33	63.71	62.50	-18	72,978	-0.02%
2022/08/15	54	62.35	73	61.50	64.50	-19	72,200	-0.03%
2022/08/12	58.1	64.10	48	63.57	63.20	10.1	71,105	0.01%
2022/08/11	14.1	63.43	24	63.75	63.80	-9.9	70,103	-0.01%
2022/08/10	32	61.22	19	61.59	62.00	13	69,002	0.02%
2022/08/09	28	59.68	17	59.74	59.70	11	68,156	0.02%
2022/08/08	37	59.25	49.3	59.13	60.40	-12.3	67,502	-0.02%
2022/08/05	26	59.98	17	61.02	62.00	9	66,539	0.01%
2022/08/04	30.2	61.35	15	59.51	58.30	15.2	65,593	0.02%
2022/08/03	23	64.71	40	64.44	63.30	-17	63,697	-0.03%
2022/08/02	27	64.63	16.2	64.48	64.30	10.8	62,596	0.02%
2022/08/01	18	65.84	15	65.97	65.80	3	61,911	0.00%
2022/07/29	14	65.52	15	65.93	65.10	-1	61,030	0.00%
2022/07/28	14	66.52	19	66.55	65.40	-5	59,645	-0.01%
2022/07/27	34	63.63	31	63.78	64.70	3	57,530	0.01%
2022/07/26	122	64.99	12	65.10	64.20	110	56,412	0.19%	大買/鉅額交易
2022/07/25	48	65.76	62	66.06	66.60	-14	55,233	-0.03%
2022/07/22	113.5	67.23	176	67.14	64.70	-62.5	53,167	-0.12%	大買/大賣/
2022/07/21	71	63.02	154.8	64.69	65.60	-83.8	48,899	-0.17%	大賣/
2022/07/20	13	60.17	33	59.81	59.70	-20	46,099	-0.04%
2022/07/19	22	59.24	9	58.30	58.10	13	44,897	0.03%
2022/07/18	26.1	60.26	15	60.01	59.10	11.1	44,100	0.03%
2022/07/15	8.5	60.25	8	60.59	58.90	0.5	42,995	0.00%
2022/07/14	6	59.63	13	59.84	60.70	-7	42,083	-0.02%
2022/07/13	57	60.36	30.3	60.44	58.40	26.7	40,525	0.07%
2022/07/12	67.1	58.51	33	59.60	57.60	34.1	38,521	0.09%
2022/07/11	32.2	59.98	33	60.63	60.90	-0.8	36,860	0.00%
2022/07/08	91	61.00	40	61.20	60.50	51	35,597	0.14%
2022/07/07	60.1	59.51	49	60.38	61.70	11.1	33,181	0.03%
2022/07/06	56.3	60.59	78	59.12	56.90	-21.7	30,092	-0.07%
2022/07/05	42	58.11	37.1	59.29	60.70	4.9	26,355	0.02%
2022/07/04	47	51.28	28	53.20	55.20	19	24,146	0.08%
2022/07/01	48.1	50.24	25	49.99	50.20	23.1	22,541	0.10%
2022/06/30	7.1	49.30	20	49.41	48.90	-13	20,532	-0.06%
2022/06/29	38.2	52.98	8	52.20	52.00	30.2	19,418	0.16%
2022/06/28	45	59.02	13.2	58.28	57.70	31.8	17,930	0.18%
2022/06/27	29	56.72	10	56.98	57.80	19	15,291	0.12%
2022/06/24	7	50.82	13	52.11	52.60	-6	14,754	-0.04%
2022/06/23	13	49.05	10.1	48.76	47.90	2.9	14,113	0.02%
2022/06/22	16	47.80	22	48.82	49.70	-6	13,272	-0.05%
2022/06/21	9	45.17	23	45.43	46.30	-14	11,791	-0.12%
2022/06/20	0	0.00	1	42.60	42.10	-1	11,763	-0.01%
2022/06/17	1	43.50	0	0.00	44.00	1	11,742	0.01%
2022/06/16	4	47.45	3	47.02	45.05	1	11,870	0.01%
2022/06/14	2	45.10	0	0.00	46.45	2	12,146	0.02%
2022/06/13	18	45.69	2	45.53	45.60	16	12,401	0.13%
2022/06/10	2	47.70	0	0.00	47.40	2	12,611	0.02%
2022/06/08	0	0.00	1	48.40	48.05	-1	13,083	-0.01%
2022/06/02	1	50.70	1	50.50	49.25	0	14,489	0.00%
2022/06/01	1	50.30	2	49.73	49.55	-1	14,792	-0.01%
2022/05/31	3	49.60	13	47.73	50.00	-10	15,290	-0.07%
2022/05/30	3	48.00	2	48.20	48.15	1	16,732	0.01%
2022/05/27	4	47.51	5	47.69	47.05	-1	17,646	-0.01%
2022/05/24	0	0.00	1	47.55	45.95	-1	18,678	-0.01%
2022/05/23	12	47.70	1	47.35	47.30	11	18,733	0.06%
2022/05/20	1	46.70	0	0.00	47.00	1	19,058	0.01%
2022/05/18	1	46.70	2	46.85	47.20	-1	19,316	-0.01%
2022/05/17	1	46.85	2	47.15	47.20	-1	19,454	-0.01%
2022/05/16	0	0.00	1	45.65	45.70	-1	19,732	-0.01%
2022/05/12	0	0.00	5	46.02	44.95	-5	20,310	-0.02%
2022/05/11	1	45.85	1	46.15	46.15	0	20,437	0.00%
2022/05/10	4	46.20	0	0.00	46.45	4	20,644	0.02%
2022/05/09	14	46.04	1	46.05	45.65	13	21,260	0.06%
2022/05/05	1	51.00	11	50.00	51.00	-10	22,316	-0.04%
2022/05/04	12	48.78	12	48.98	49.30	0	22,796	0.00%
2022/05/03	1	47.90	2	47.83	48.45	-1	23,723	0.00%
2022/04/29	14	50.27	6	48.89	47.60	8	24,171	0.03%
2022/04/27	2	48.40	3	47.90	48.60	-1	24,884	0.00%
2022/04/26	5	49.65	5	49.65	49.80	0	25,059	0.00%
2022/04/25	1.1	49.20	6	49.28	48.75	-5	25,311	-0.02%
2022/04/22	1	51.90	2	51.40	51.10	-1	25,912	0.00%
2022/04/21	4.1	52.48	1	52.50	53.00	3.1	26,781	0.01%
2022/04/20	2	53.55	1	53.90	53.10	1	27,371	0.00%
2022/04/19	1	53.40	0	0.00	53.20	1	28,103	0.00%
2022/04/18	2	54.20	11	53.30	53.20	-9	29,264	-0.03%
2022/04/15	5	54.50	3	54.43	54.20	2	29,725	0.01%
2022/04/14	1	56.60	7	56.16	56.10	-6	30,518	-0.02%
2022/04/13	3	56.70	10	56.82	56.60	-7	31,079	-0.02%
2022/04/12	1	54.00	1	55.10	54.00	0	31,573	0.00%
2022/04/11	4	55.90	1	54.40	54.00	3	32,647	0.01%
2022/04/08	4	56.35	2	57.10	56.70	2	33,380	0.01%
2022/04/07	2	56.50	0	0.00	55.70	2	33,765	0.01%
2022/04/06	6	58.88	2	59.05	58.80	4	34,281	0.01%
2022/04/01	0	0.00	2	58.80	60.00	-2	35,009	-0.01%
2022/03/31	0	0.00	2	60.40	59.20	-2	35,554	-0.01%
2022/03/30	4	60.93	6	60.73	60.30	-2	37,297	-0.01%
2022/03/29	0	0.00	2	59.60	59.80	-2	38,605	-0.01%
2022/03/28	1	58.90	1	59.60	59.70	0	40,366	0.00%
2022/03/25	5	60.96	2	59.30	59.30	3	41,209	0.01%
2022/03/24	15	60.63	19	60.85	61.80	-4	42,122	-0.01%
2022/03/23	4	60.13	5	59.98	59.70	-1	42,768	0.00%
2022/03/22	2	58.80	4	58.60	59.30	-2	43,683	0.00%
2022/03/21	8.1	59.69	11	60.72	58.50	-2.9	44,434	-0.01%
2022/03/18	11	58.72	17	58.45	58.50	-6	44,939	-0.01%
2022/03/17	7	58.50	23	58.67	58.60	-16	45,225	-0.04%
2022/03/16	3	56.00	4	56.43	56.20	-1	45,677	0.00%
2022/03/15	6	55.98	5	55.92	55.60	1	46,642	0.00%
2022/03/14	13	57.72	3	58.10	57.70	10	47,603	0.02%
2022/03/11	4	57.45	3	57.50	57.80	1	49,421	0.00%
2022/03/10	4	57.83	8	58.11	58.10	-4	50,458	-0.01%
2022/03/09	8	56.98	114	55.91	56.10	-106	52,280	-0.20%	大賣/鉅額交易
2022/03/08	8.1	58.75	8	57.28	56.80	0.1	53,122	0.00%
2022/03/07	7.1	62.29	12	61.65	60.10	-4.9	53,870	-0.01%
2022/03/04	22	64.87	19	65.49	64.30	3	54,730	0.01%
2022/03/03	143	68.26	21	67.61	65.40	122	55,378	0.22%	大買/鉅額交易
2022/03/02	99.1	64.52	32	63.45	66.90	67.1	55,289	0.12%
2022/03/01	11	59.70	15	59.91	60.90	-4	56,108	-0.01%
2022/02/25	2	58.50	19	58.00	57.90	-17	56,859	-0.03%
2022/02/24	21.1	59.10	16	58.58	57.70	5.1	58,297	0.01%
2022/02/23	21	62.31	5	62.26	62.10	16	58,653	0.03%
2022/02/22	19.1	61.95	22	62.55	61.50	-2.9	61,135	0.00%
2022/02/21	29	64.83	13	64.68	64.40	16	62,116	0.03%
2022/02/18	17	64.31	5	65.04	65.80	12	64,354	0.02%
2022/02/17	2	64.90	5	65.04	65.20	-3	66,364	0.00%
2022/02/16	6	65.05	7	65.03	64.40	-1	69,945	0.00%
2022/02/15	4	64.75	3	64.37	63.00	1	72,472	0.00%
2022/02/14	2	64.65	2	64.50	63.90	0	72,684	0.00%
2022/02/11	0	0.00	2	67.95	68.30	-2	72,541	0.00%
2022/02/10	5	67.70	7	68.43	67.70	-2	72,614	0.00%
2022/02/09	6	68.23	1	69.00	67.90	5	72,466	0.01%
2022/02/08	3	66.47	13	66.35	66.90	-10	71,804	-0.01%
2022/02/07	5	61.90	11	61.15	67.00	-6	71,431	-0.01%
2022/01/26	10	63.79	3	63.73	63.80	7	70,997	0.01%
2022/01/25	5	65.48	10	64.00	62.60	-5	70,780	-0.01%
2022/01/24	13	67.32	3	67.53	67.00	10	70,115	0.01%
2022/01/21	20	68.44	22	69.44	69.10	-2	69,798	0.00%
2022/01/20	30	69.07	6	69.28	69.20	24	69,315	0.03%
2022/01/19	3	69.77	1	69.90	69.90	2	69,702	0.00%
2022/01/18	69	70.75	70	70.67	70.50	-1	70,003	0.00%
2022/01/17	72	70.37	70	70.89	70.60	2	72,127	0.00%
2022/01/14	71	67.81	73	67.43	69.00	-2	75,490	0.00%
2022/01/13	108	71.16	64	71.93	71.00	44	76,728	0.06%	大買/
2022/01/12	30	72.34	18	72.62	72.00	12	76,617	0.02%
2022/01/11	7	76.33	49	74.79	72.30	-42	76,497	-0.05%
2022/01/10	6	78.78	8	79.30	79.60	-2	75,611	0.00%
2022/01/07	56	79.30	39	78.92	78.00	17	75,101	0.02%
2022/01/06	58	81.85	53	81.68	82.00	5	74,186	0.01%
2022/01/05	8	84.14	18	82.74	81.60	-10	73,565	-0.01%
2022/01/04	28	87.28	7	87.34	84.60	21	72,904	0.03%
2022/01/03	11	85.92	30	86.23	86.00	-19	71,769	-0.03%
2021/12/30	4	84.33	3	84.73	84.80	1	70,921	0.00%
2021/12/29	17	83.45	26	84.35	85.80	-9	70,467	-0.01%
2021/12/28	38	84.48	10	84.81	83.00	28	69,792	0.04%
2021/12/27	6	86.53	1	86.50	85.60	5	69,030	0.01%
2021/12/24	68	87.89	26	87.42	86.40	42	68,493	0.06%
2021/12/23	26	86.58	45	86.34	87.10	-19	66,633	-0.03%
2021/12/22	27	85.64	37	85.58	83.80	-10	65,222	-0.02%
2021/12/21	19	83.53	18	83.97	83.00	1	63,397	0.00%
2021/12/20	9	84.48	10	83.56	84.90	-1	62,609	0.00%
2021/12/17	9.2	81.14	6	81.68	80.80	3.2	61,374	0.01%
2021/12/16	8	81.84	20	82.20	83.30	-12	60,439	-0.02%
2021/12/15	23	77.42	25	77.50	80.10	-2	59,346	0.00%
2021/12/14	76	77.00	75	76.12	75.70	1	58,582	0.00%
2021/12/13	15	80.65	15	81.57	80.10	0	57,890	0.00%
2021/12/10	20	81.19	31	81.47	80.70	-11	57,413	-0.02%
2021/12/09	77	82.09	76	83.63	81.30	1	56,784	0.00%
2021/12/08	52	84.26	25	84.21	81.30	27	55,622	0.05%
2021/12/07	26	87.30	39	86.42	84.00	-13	54,330	-0.02%
2021/12/06	30	85.27	13	85.35	86.10	17	52,273	0.03%
2021/12/03	27	84.89	43	84.03	85.20	-16	50,932	-0.03%
2021/12/02	20	82.43	14	82.71	80.20	6	48,676	0.01%
2021/12/01	14	79.15	19	79.67	83.40	-5	47,284	-0.01%
2021/11/30	35	80.16	27	80.82	77.50	8	45,911	0.02%
2021/11/29	11	74.06	25	74.22	78.00	-14	44,541	-0.03%
2021/11/26	23	79.32	33	78.59	77.80	-10	43,241	-0.02%
2021/11/25	28.1	82.47	49	82.46	81.00	-20.9	41,666	-0.05%
2021/11/24	10	79.46	10	79.46	79.40	0	39,840	0.00%
2021/11/23	33	80.22	16	79.12	78.40	17	38,800	0.04%
2021/11/22	16	87.43	24	87.92	86.70	-8	36,977	-0.02%
2021/11/19	52	88.47	38	88.39	87.60	14	35,950	0.04%
2021/11/18	19	86.57	16	86.55	86.10	3	33,342	0.01%
2021/11/17	51	85.61	38	84.56	87.50	13	31,980	0.04%
2021/11/16	44	86.09	11	86.42	82.10	33	29,613	0.11%
2021/11/15	74.1	94.43	48	93.37	90.90	26.1	27,416	0.10%
2021/11/12	46	87.79	40	88.83	90.90	6	23,622	0.03%
2021/11/11	1	89.80	1	82.70	82.70	0	20,738	0.00%
2021/11/10	0	0.00	1	84.30	89.60	-1	20,223	0.00%
2021/11/08	0	0.00	6	75.00	77.00	-6	19,674	-0.03%
2021/11/05	0	0.00	2	70.00	70.00	-2	19,478	-0.01%
2021/11/04	1	71.00	0	0.00	67.00	1	19,373	0.01%
2021/11/03	1	67.80	30	65.18	71.20	-29	19,313	-0.15%
2021/11/02	22	69.73	2	66.40	68.20	20	18,997	0.11%
2021/11/01	0	0.00	2	71.00	72.10	-2	18,681	-0.01%
2021/10/29	0	0.00	16	65.00	65.60	-16	18,466	-0.09%
2021/10/28	2	58.20	22.3	59.60	59.70	-20.3	18,452	-0.11%
2021/10/27	16	60.10	9	58.68	60.00	7	18,184	0.04%
2021/10/26	17	56.25	11	54.15	58.30	6	17,528	0.03%
2021/10/25	65	52.61	31	52.70	53.00	34	16,933	0.20%
2021/10/22	119.3	51.71	108.4	52.04	52.50	11	14,480	0.08%	大買/大賣/
2021/10/21	25	47.38	78.2	47.26	48.25	-53.2	10,349	-0.51%
2021/10/20	1	42.90	23	42.13	43.90	-22	8,083	-0.27%
2021/10/19	23	40.01	18	39.55	39.95	5	7,487	0.07%
2021/10/18	30	36.87	2	37.15	38.40	28	6,797	0.41%
2021/10/15	10	34.80	5	35.30	34.95	5	6,498	0.08%
2021/10/14	1	34.25	0	0.00	34.05	1	6,485	0.02%
2021/10/12	5	34.25	0	0.00	34.35	5	6,507	0.08%
2021/10/08	14	35.51	12	35.43	34.85	2	6,549	0.03%
2021/10/07	1	35.45	1	35.95	35.95	0	6,559	0.00%
2021/10/06	1	34.80	0	0.00	34.95	1	6,606	0.02%
2021/10/01	0	0.00	4	35.65	34.90	-4	6,716	-0.06%
2021/09/30	1	36.70	1	37.05	36.80	0	6,735	0.00%
2021/09/29	3	37.08	0	0.00	36.65	3	6,833	0.04%
2021/09/28	5	37.73	1	38.50	38.35	4	6,804	0.06%
2021/09/27	26	38.02	25	38.90	37.85	1	6,787	0.01%
2021/09/23	1	36.55	1	37.00	36.95	0	6,777	0.00%
2021/09/17	1	37.40	3	38.27	37.40	-2	7,059	-0.03%
2021/09/16	3	37.98	6	37.73	38.40	-3	6,981	-0.04%
2021/09/15	2	36.40	0	0.00	36.15	2	6,894	0.03%
2021/09/14	2	36.93	12	37.04	36.90	-10	6,957	-0.14%
2021/09/13	0	0.00	15	36.45	37.85	-15	6,938	-0.22%
2021/09/10	1	35.00	0	0.00	34.85	1	6,933	0.01%
2021/09/09	5	34.80	1	34.85	34.60	4	7,102	0.06%
2021/09/07	1	34.70	0	0.00	34.70	1	7,448	0.01%
2021/09/06	2	35.45	3	35.25	35.30	-1	7,824	-0.01%
2021/09/03	2	35.65	2	35.95	36.00	0	8,170	0.00%
2021/09/02	1	36.10	0	0.00	35.55	1	8,282	0.01%
2021/09/01	0	0.00	5	35.95	36.05	-5	8,516	-0.06%
2021/08/31	0	0.00	2	35.80	35.55	-2	8,541	-0.02%
2021/08/30	0	0.00	6	35.72	35.85	-6	8,652	-0.07%
2021/08/27	2	35.35	9	35.35	35.15	-7	8,678	-0.08%
2021/08/26	2	35.40	1	35.60	35.15	1	8,741	0.01%
2021/08/25	0	0.00	21	35.56	35.75	-21	8,821	-0.24%
2021/08/24	6	35.60	0	0.00	35.25	6	9,016	0.07%
2021/08/23	12	35.47	1	35.50	35.50	11	9,076	0.12%
2021/08/20	1	34.90	1	34.60	34.65	0	9,169	0.00%
2021/08/19	0	0.00	21	35.51	34.65	-21	9,207	-0.23%
2021/08/17	10	35.75	11	36.67	35.35	-1	9,273	-0.01%
2021/08/16	5	37.05	0	0.00	36.40	5	9,332	0.05%
2021/08/13	0	0.00	1	37.05	37.00	-1	9,400	-0.01%
2021/08/12	0	0.00	2	37.98	37.70	-2	9,542	-0.02%
2021/08/10	0	0.00	0	38.85	38.90	0	9,767	0.00%
2021/08/09	20	38.80	60	38.92	38.60	-40	9,968	-0.40%
2021/08/06	13	41.42	23	40.91	40.35	-10	10,073	-0.10%
2021/08/05	21	41.34	16	41.84	41.90	5	10,230	0.05%
2021/08/04	12	41.21	13	41.55	41.55	-1	10,568	-0.01%
2021/08/03	22	40.55	15	40.71	41.45	7	10,726	0.07%
2021/08/02	2	39.88	4	39.80	39.95	-2	10,541	-0.02%
2021/07/30	0	0.00	8.1	39.07	39.25	-8.1	10,549	-0.08%
2021/07/29	40	36.96	28	37.65	37.90	12	10,492	0.11%
2021/07/28	6	35.75	0	0.00	35.35	6	10,650	0.06%
2021/07/27	0	0.00	1	37.70	36.75	-1	11,139	-0.01%
2021/07/26	0	0.00	3	38.05	38.00	-3	11,536	-0.03%
2021/07/23	0	0.00	5	37.75	37.20	-5	11,968	-0.04%
2021/07/21	5	36.90	0	0.00	36.45	5	12,772	0.04%
2021/07/20	0	0.00	11	36.86	36.85	-11	13,624	-0.08%
2021/07/16	3	37.65	0	0.00	37.60	3	14,660	0.02%
2021/07/15	0	0.00	6	37.76	38.05	-6	15,033	-0.04%
2021/07/13	0	0.00	3	37.35	37.40	-3	16,141	-0.02%
2021/07/12	10	37.93	3	37.98	37.80	7	16,954	0.04%
2021/07/09	4	37.85	0	0.00	37.80	4	17,653	0.02%
2021/07/08	0	0.00	1	37.85	37.95	-1	17,835	-0.01%
2021/07/07	4	38.63	2	39.05	38.15	2	18,004	0.01%
2021/07/05	0	0.00	7	39.46	39.75	-7	18,084	-0.04%
2021/07/02	0	0.00	4	39.05	38.85	-4	18,091	-0.02%
2021/07/01	3	39.00	3	38.57	38.45	0	18,302	0.00%
2021/06/30	2	39.43	1	39.40	39.30	1	18,294	0.01%
2021/06/29	8	40.59	2	39.60	39.20	6	18,468	0.03%
2021/06/28	17	41.41	5	41.57	41.05	12	18,540	0.06%
2021/06/25	12	41.01	4	41.01	40.50	8	18,401	0.04%
2021/06/24	10	40.90	4	41.15	40.85	6	18,544	0.03%
2021/06/23	0	0.00	8	40.61	40.80	-8	18,455	-0.04%
2021/06/22	7	40.15	2	40.45	39.50	5	18,352	0.03%
2021/06/21	2	40.45	2	40.75	40.35	0	18,246	0.00%
2021/06/18	10.1	41.23	4	41.13	39.95	6.1	18,080	0.03%
2021/06/17	1	40.65	10	39.22	40.60	-9	17,986	-0.05%
2021/06/16	12	40.72	6	40.49	40.10	6	17,926	0.03%
2021/06/15	53.1	41.56	19.3	41.72	41.95	33.9	17,718	0.19%
2021/06/11	12	39.95	4.1	39.59	40.00	7.9	17,336	0.05%
2021/06/10	0	0.00	5	37.60	38.15	-5	17,007	-0.03%
2021/06/09	1	37.55	11	36.93	37.20	-10	16,904	-0.06%
2021/06/08	0	0.00	10	36.10	36.30	-10	16,667	-0.06%
2021/06/07	3	35.00	15	35.61	35.85	-12	16,735	-0.07%
2021/06/04	0	0.00	20	36.82	36.65	-20	16,664	-0.12%
2021/06/03	1	36.55	1	36.80	37.25	0	16,671	0.00%
2021/06/02	15	36.95	4	36.74	36.40	11	16,689	0.07%
2021/06/01	18	37.59	6	37.63	37.25	12	16,592	0.07%
2021/05/31	1	36.65	23	36.78	37.05	-22	16,440	-0.13%
2021/05/28	10	36.45	5	37.00	36.40	5	16,429	0.03%
2021/05/27	1	35.65	0	0.00	36.20	1	16,365	0.01%
2021/05/26	13	35.87	15	35.98	35.75	-2	16,338	-0.01%
2021/05/25	11	35.67	2	35.95	35.50	9	16,250	0.06%
2021/05/24	10	35.30	10	35.55	35.25	0	16,189	0.00%
2021/05/21	0	0.00	21	34.80	34.65	-21	16,131	-0.13%
2021/05/20	10	34.50	0	0.00	33.70	10	16,144	0.06%
2021/05/19	11	33.62	6	34.30	34.25	5	15,972	0.03%
2021/05/18	5.1	33.73	2	33.95	34.25	3.1	15,837	0.02%
2021/05/17	11	31.89	31	32.31	32.10	-20	15,722	-0.13%
2021/05/14	11	34.96	10	35.40	34.50	1	15,490	0.01%
2021/05/13	61	36.14	54	35.14	35.05	7	15,242	0.05%
2021/05/12	32	37.46	14	38.29	36.25	18	14,940	0.12%
2021/05/11	29	38.91	1	37.60	38.00	28	14,462	0.19%
2021/05/10	21	40.65	12	41.04	40.55	9	14,152	0.06%
2021/05/07	5.1	40.90	33	40.96	40.50	-27.9	14,117	-0.20%
2021/05/06	6	40.07	11	40.51	39.65	-5	13,953	-0.04%
2021/05/05	12	39.96	10	41.10	39.45	2	13,762	0.01%
2021/05/04	3	41.35	19	40.39	40.60	-16	13,491	-0.12%
2021/05/03	11.1	42.03	30	43.22	42.15	-18.9	12,947	-0.15%
2021/04/29	30.1	43.40	10	44.00	41.60	20.1	12,558	0.16%
2021/04/28	9	44.79	10	44.17	43.10	-1	12,112	-0.01%
2021/04/27	7.1	43.10	11	42.88	43.15	-3.9	11,739	-0.03%
2021/04/26	57.1	44.89	22	45.03	44.70	35.1	11,342	0.31%
2021/04/23	26	41.02	24	40.90	41.80	2	10,462	0.02%
2021/04/22	5	38.60	14	39.53	38.00	-9	9,884	-0.09%
2021/04/21	3	40.78	1	41.00	40.60	2	9,433	0.02%
2021/04/20	8	39.12	3	39.08	39.95	5	9,050	0.06%
2021/04/19	41	41.06	6	40.69	40.10	35	8,710	0.40%
2021/04/16	8	38.79	40	39.02	39.45	-32	7,903	-0.40%
2021/04/15	14	35.56	3	35.53	35.90	11	7,040	0.16%
2021/04/14	1	32.65	3	32.62	32.65	-2	6,352	-0.03%
2021/04/13	34	33.38	5	33.49	33.10	29	6,203	0.47%
2021/04/12	4	32.51	2	32.70	32.80	2	5,987	0.03%
2021/04/09	1	31.40	0	0.00	31.50	1	5,789	0.02%
2021/04/07	1	31.85	0	0.00	31.45	1	5,728	0.02%
2021/04/01	21	31.19	11	31.15	31.20	10	5,507	0.18%
2021/03/31	4	30.68	12	30.79	30.85	-8	5,291	-0.15%
2021/03/30	15	29.67	1	29.85	29.70	14	5,047	0.28%
2021/03/29	36	29.71	32	29.99	29.70	4	5,032	0.08%
2021/03/25	5	28.90	0	0.00	28.90	5	4,959	0.10%
2021/03/24	1	29.30	9	29.04	29.05	-8	5,108	-0.16%
2021/03/23	0	0.00	1	29.00	29.00	-1	5,115	-0.02%
2021/03/22	0	0.00	81	29.14	29.20	-81	5,117	-1.58%
2021/03/18	0	0.00	1	28.65	28.55	-1	5,078	-0.02%
2021/03/17	0	0.00	15	28.70	28.50	-15	5,164	-0.29%
2021/03/16	1	29.00	1	28.95	28.80	0	5,284	0.00%
2021/03/11	15	29.10	1	29.00	29.00	14	5,683	0.25%
2021/03/08	2	28.00	0	0.00	28.10	2	6,033	0.03%
2021/03/04	1	29.10	1	28.85	28.80	0	6,133	0.00%
2021/03/03	1	29.00	13	29.25	29.30	-12	6,148	-0.20%
2021/03/02	1	28.65	0	0.00	28.60	1	6,130	0.02%
2021/02/26	1	28.75	0	0.00	29.00	1	6,252	0.02%
2021/02/24	2	29.10	0	0.00	28.75	2	6,335	0.03%
2021/02/19	1	28.35	0	28.60	28.30	1	6,546	0.01%
2021/02/17	0	0.00	1	28.35	28.55	-1	6,536	-0.02%
2021/02/05	1	28.10	0	0.00	28.00	1	6,498	0.02%
2021/02/02	0	0.00	1	28.25	28.30	-1	6,595	-0.02%
2021/01/29	0	0.00	1	28.05	28.45	-1	6,598	-0.02%
2021/01/28	1	27.95	1	27.90	28.00	0	6,538	0.00%
2021/01/26	1	28.00	1	27.95	28.00	0	6,491	0.00%
2021/01/22	1	27.90	0	0.00	27.85	1	6,458	0.02%
2021/01/21	0	0.00	3	28.50	28.00	-3	6,408	-0.05%
2021/01/20	1	28.70	0	0.00	28.30	1	6,375	0.02%
2021/01/19	1	29.15	0	0.00	29.15	1	6,314	0.02%
2021/01/15	1	29.80	0	0.00	29.80	1	6,253	0.02%
2021/01/13	0	0.00	20	29.85	29.75	-20	6,175	-0.32%
2021/01/12	1	29.30	0	0.00	29.40	1	6,141	0.02%
2021/01/11	0	0.00	1	29.80	30.10	-1	6,098	-0.02%
2021/01/08	20	29.55	0	0.00	29.55	20	6,060	0.33%
2021/01/07	4	30.00	1	30.10	29.95	3	5,996	0.05%
2021/01/05	1	31.05	5	31.15	30.85	-4	5,853	-0.07%
2021/01/04	0	0.00	1	31.30	31.40	-1	5,805	-0.02%
2020/12/31	0	0.00	34	30.97	30.75	-34	5,767	-0.59%
2020/12/30	1	31.10	1	31.20	31.25	0	5,816	0.00%
2020/12/29	0	0.00	4	31.59	31.30	-4	5,781	-0.07%
2020/12/28	3	31.07	4	30.90	31.20	-1	5,705	-0.02%
2020/12/25	1	30.85	0	0.00	30.55	1	5,630	0.02%
2020/12/24	1	30.45	2	30.60	30.30	-1	5,600	-0.02%
2020/12/23	3	30.13	2	30.23	30.30	1	5,603	0.02%
2020/12/21	1	30.75	0	0.00	30.70	1	5,620	0.02%
2020/12/18	2	32.05	1	32.10	31.35	1	5,590	0.02%
2020/12/16	5	30.90	0	0.00	31.25	5	5,463	0.09%
2020/12/11	2	31.65	3	31.23	30.90	-1	5,397	-0.02%
2020/12/10	11	32.58	0	0.00	31.60	11	5,361	0.21%
2020/12/09	2	32.45	1	32.00	32.45	1	5,222	0.02%
2020/12/04	5	31.30	21	31.50	31.30	-16	4,944	-0.32%
2020/12/03	14	32.43	3	32.17	32.05	11	4,829	0.23%
2020/12/01	5	31.35	0	0.00	31.30	5	4,723	0.11%
2020/11/30	0	0.00	4	31.10	31.30	-4	4,715	-0.08%
2020/11/27	0	0.00	7	31.03	31.00	-7	4,718	-0.15%
2020/11/26	5	30.65	0	0.00	30.95	5	4,708	0.11%
2020/11/25	7	30.56	1	31.05	30.60	6	4,826	0.12%
2020/11/24	3	30.15	0	0.00	30.10	3	4,702	0.06%
2020/11/23	2	30.53	10	30.40	30.25	-8	4,833	-0.17%
2020/11/20	2	30.58	2	30.38	30.45	0	4,811	0.00%
2020/11/19	0	0.00	6	29.71	29.50	-6	4,603	-0.13%
2020/11/18	21	29.53	0	0.00	29.40	21	4,566	0.46%
2020/11/12	1	28.85	0	0.00	28.80	1	4,618	0.02%
2020/11/10	0	0.00	2	29.20	29.30	-2	4,643	-0.04%
2020/11/05	0	0.00	3	28.95	28.95	-3	4,625	-0.06%
2020/10/27	3	29.22	1	29.35	29.25	2	5,119	0.04%
2020/10/20	0	0.00	1	28.90	28.70	-1	5,507	-0.02%
2020/10/19	0	0.00	1	28.95	28.80	-1	5,572	-0.02%
2020/10/15	0	0.00	1	29.10	29.00	-1	5,689	-0.02%
2020/10/13	5	29.30	0	0.00	29.15	5	5,862	0.09%
2020/10/12	0	0.00	1	29.20	29.20	-1	5,949	-0.02%
2020/10/08	3	29.40	0	0.00	29.20	3	6,003	0.05%
2020/10/07	1	29.55	0	0.00	29.50	1	6,051	0.02%
2020/09/29	5	28.65	1	28.60	28.60	4	6,436	0.06%
2020/09/25	2	28.38	0	0.00	28.35	2	6,782	0.03%
2020/09/24	5	28.80	0	0.00	28.35	5	6,839	0.07%
2020/09/22	1	30.10	0	0.00	29.60	1	7,288	0.01%
2020/09/16	0	0.00	20	30.60	30.50	-20	7,675	-0.26%
2020/09/15	0	0.00	10	31.00	30.70	-10	7,687	-0.13%
2020/09/11	0	0.00	1	30.20	30.25	-1	8,004	-0.01%
2020/09/07	10	31.60	0	0.00	31.00	10	8,379	0.12%
2020/09/03	0	0.00	7	30.66	30.55	-7	8,287	-0.08%
2020/09/02	5	30.85	0	0.00	30.80	5	8,260	0.06%
2020/09/01	0	0.00	2	30.45	30.45	-2	8,207	-0.02%
2020/08/31	0	0.00	2	30.85	30.10	-2	8,182	-0.02%
2020/08/27	4	30.23	13	30.24	29.80	-9	8,063	-0.11%
2020/08/26	1	29.35	0	0.00	30.05	1	7,941	0.01%
2020/08/20	16	28.31	40	28.14	28.10	-24	8,171	-0.29%
2020/08/18	10	29.85	1	29.85	29.75	9	8,281	0.11%
2020/08/14	2	29.45	0	0.00	30.00	2	8,261	0.02%
2020/08/13	0	0.00	22	29.60	29.45	-22	8,271	-0.27%
2020/08/12	20	29.80	6	29.89	29.75	14	8,262	0.17%
2020/08/11	0	0.00	2	30.25	30.15	-2	8,251	-0.02%
2020/08/10	10	30.45	20	30.40	30.45	-10	8,272	-0.12%
2020/08/07	25	30.26	1	30.05	30.10	24	8,296	0.29%
2020/08/06	4	31.10	11	31.02	31.05	-7	8,239	-0.08%
2020/08/05	2	30.58	0	0.00	30.25	2	8,120	0.02%
2020/08/04	10	30.35	0	0.00	30.35	10	8,116	0.12%
2020/07/29	22	29.58	0	0.00	29.50	22	8,105	0.27%
2020/07/28	6	28.96	1	29.55	28.95	5	8,104	0.06%
2020/07/27	0	0.00	11	30.56	30.05	-11	8,020	-0.14%
2020/07/24	0	0.00	31	31.43	30.75	-31	7,968	-0.39%
2020/07/23	11	31.22	10	31.30	30.90	1	7,898	0.01%
2020/07/22	10	31.40	10	31.45	31.25	0	7,899	0.00%
2020/07/21	0	0.00	20	31.25	31.20	-20	7,864	-0.25%
2020/07/20	10	30.90	0	0.00	31.50	10	7,808	0.13%
2020/07/17	0	0.00	5	31.13	31.00	-5	7,761	-0.06%
2020/07/16	3	31.00	2	31.53	31.15	1	7,761	0.01%
2020/07/15	3	31.25	3	30.87	30.70	0	7,708	0.00%
2020/07/14	0	31.25	10	31.00	31.00	-10	7,806	-0.13%
2020/07/13	5	31.78	3	31.82	31.80	2	7,782	0.03%
2020/07/10	8	31.60	1	31.90	31.30	7	7,843	0.09%
2020/07/08	0	0.00	1	33.55	33.45	-1	7,696	-0.01%
2020/07/07	0	0.00	2	33.43	32.95	-2	7,652	-0.03%
2020/07/06	1	33.20	0	0.00	33.10	1	7,565	0.01%
2020/07/03	0	0.00	1	33.05	32.40	-1	7,551	-0.01%
2020/07/02	0	0.00	2	32.48	32.50	-2	7,536	-0.03%
2020/07/01	2	33.20	1	32.60	32.35	1	7,466	0.01%
2020/06/30	1	33.10	3	31.58	33.15	-2	7,086	-0.03%
2020/06/29	1	30.30	13	30.25	30.15	-12	6,816	-0.18%
2020/06/24	0	0.00	6	30.78	30.50	-6	6,829	-0.09%
2020/06/23	4	30.81	0	30.60	30.60	4	6,858	0.06%
2020/06/19	0	0.00	1	30.90	30.30	-1	6,947	-0.01%
2020/06/18	0	0.00	2	30.80	30.80	-2	6,746	-0.03%
2020/06/17	4	30.95	2	30.85	30.75	2	6,739	0.03%
2020/06/16	1	29.95	0	0.00	30.00	1	6,809	0.01%
2020/06/15	0	0.00	1	29.40	29.70	-1	7,172	-0.01%
2020/06/12	2	28.85	0	0.00	29.15	2	7,177	0.03%
2020/06/11	1	29.80	0	0.00	29.85	1	7,204	0.01%
2020/06/10	10	30.05	0	0.00	30.05	10	7,285	0.14%
2020/06/09	17	30.24	0	0.00	30.15	17	7,462	0.23%
2020/06/08	35	30.50	0	0.00	30.45	35	7,598	0.46%
2020/06/05	3	30.10	0	0.00	30.15	3	7,587	0.04%
2020/06/04	10	30.30	2	30.15	30.20	8	7,633	0.10%
2020/06/03	1	30.10	0	0.00	30.15	1	7,707	0.01%
2020/06/01	2	30.65	0	0.00	30.55	2	7,836	0.03%
2020/05/29	1	29.70	0	0.00	30.50	1	7,867	0.01%
2020/05/28	0	0.00	2	29.55	29.60	-2	8,077	-0.02%
2020/05/27	0	0.00	6	30.79	30.70	-6	8,086	-0.07%
2020/05/26	1	30.00	2	30.28	30.00	-1	8,123	-0.01%
2020/05/25	6	29.43	1	29.15	29.50	5	8,136	0.06%
2020/05/20	2	28.80	0	0.00	28.70	2	8,128	0.02%
2020/05/19	0	0.00	1	28.65	28.65	-1	8,101	-0.01%
2020/05/18	20	28.05	60	27.93	27.95	-40	8,078	-0.50%
2020/05/15	4	28.54	3	28.40	28.30	1	8,076	0.01%
2020/05/14	1	28.30	1	28.85	28.20	0	8,040	0.00%
2020/05/12	4	28.90	3	29.00	29.10	1	7,979	0.01%
2020/05/11	6	28.65	0	0.00	28.90	6	7,968	0.08%
2020/05/07	10	28.70	1	29.05	29.10	9	7,925	0.11%
2020/05/06	0	0.00	3	29.72	29.70	-3	7,842	-0.04%
2020/05/05	2	29.60	12	29.73	29.40	-10	7,803	-0.13%
2020/05/04	11	29.27	3	29.37	29.25	8	7,814	0.10%
2020/04/30	34	30.07	0	0.00	30.00	34	7,805	0.44%
2020/04/29	9	30.05	0	0.00	29.85	9	7,858	0.11%
2020/04/28	2	29.95	0	0.00	29.95	2	7,869	0.03%
2020/04/27	2	29.98	1	29.95	30.00	1	7,955	0.01%
2020/04/23	2	28.75	0	0.00	28.80	2	7,896	0.03%
2020/04/21	4	29.60	0	0.00	28.80	4	7,852	0.05%
2020/04/20	1	30.25	6	29.83	30.05	-5	7,769	-0.06%
2020/04/17	4	31.23	0	0.00	30.05	4	7,769	0.05%
2020/04/16	4	31.35	0	0.00	31.20	4	7,613	0.05%
2020/04/15	1	31.30	1	32.00	31.20	0	7,598	0.00%
2020/04/14	1	30.65	1	30.70	30.60	0	7,525	0.00%
2020/04/10	1	29.75	4	30.10	30.40	-3	7,528	-0.04%
2020/04/09	0	0.00	1	30.05	29.70	-1	7,544	-0.01%
2020/04/08	0	30.35	1	30.15	30.35	-1	7,478	-0.01%
2020/04/07	6	29.13	64	29.21	29.25	-58	7,348	-0.79%
2020/04/06	3	29.08	12	29.28	29.35	-9	7,284	-0.12%
2020/04/01	1	28.40	14	28.64	28.90	-13	7,353	-0.18%
2020/03/31	2	28.95	1	28.65	28.40	1	7,422	0.01%
2020/03/27	11	28.09	28	28.73	27.95	-17	7,509	-0.23%
2020/03/25	42	29.15	11	29.38	28.90	31	8,151	0.38%
2020/03/24	9	28.44	1	28.45	28.40	8	8,194	0.10%
2020/03/23	23	27.58	50	27.86	27.70	-27	8,536	-0.32%
2020/03/20	65	29.86	41	30.09	29.45	24	8,940	0.27%
2020/03/19	29	26.95	46	27.55	28.40	-17	9,253	-0.18%
2020/03/18	2	27.45	19	28.26	26.95	-17	8,872	-0.19%
2020/03/17	15	26.48	50	26.96	26.95	-35	9,000	-0.39%
2020/03/16	15	28.61	0	0.00	27.00	15	8,874	0.17%
2020/03/13	1	29.00	10	29.00	29.75	-9	8,709	-0.10%
2020/03/12	21	32.47	1	32.25	32.10	20	8,506	0.24%
2020/03/11	7	34.65	1	34.40	34.85	6	8,348	0.07%
2020/03/10	3	34.90	0	0.00	35.80	3	8,328	0.04%
2020/03/09	3	36.27	0	0.00	35.60	3	8,248	0.04%
2020/03/06	0	0.00	5	37.25	37.55	-5	8,123	-0.06%
2020/03/05	2	37.70	1	37.40	36.90	1	8,060	0.01%
2020/03/04	0	0.00	4	37.10	37.65	-4	7,951	-0.05%
2020/03/03	1	38.00	0	0.00	37.45	1	7,867	0.01%
2020/03/02	1	34.05	4	35.43	36.40	-3	7,673	-0.04%
2020/02/27	4	35.73	2	35.15	35.00	2	7,547	0.03%
2020/02/26	2	36.43	7	36.33	36.50	-5	7,373	-0.07%
2020/02/24	0	0.00	3	34.95	34.90	-3	7,183	-0.04%
2020/02/21	1	36.35	0	0.00	35.45	1	7,171	0.01%
2020/02/20	1	35.05	2	35.05	35.30	-1	7,060	-0.01%
2020/02/18	1	35.05	0	0.00	34.75	1	7,057	0.01%
2020/02/17	2	34.68	1	34.75	34.60	1	7,086	0.01%
2020/02/14	0	0.00	1	34.65	34.40	-1	7,082	-0.01%
2020/02/11	1	33.85	0	0.00	34.00	1	7,123	0.01%
2020/02/10	0	0.00	10	33.05	33.05	-10	7,237	-0.14%
2020/02/06	0	0.00	15	34.20	34.20	-15	7,237	-0.21%
2020/02/05	26	33.99	0	0.00	33.60	26	7,244	0.36%
2020/02/04	2	33.40	0	0.00	33.50	2	7,220	0.03%
2020/02/03	1	31.80	1	32.60	33.00	0	7,249	0.00%
2020/01/31	12	34.55	6	34.54	34.25	6	7,189	0.08%
2020/01/30	5	34.20	7	34.67	34.20	-2	7,193	-0.03%
2020/01/20	5	37.55	0	0.00	37.55	5	7,143	0.07%
2020/01/15	1	37.80	0	0.00	37.35	1	7,445	0.01%
2020/01/14	0	0.00	10	37.35	37.80	-10	7,433	-0.13%
2020/01/10	10	36.86	0	0.00	36.65	10	7,450	0.13%
2020/01/09	1	36.75	0	0.00	36.95	1	7,461	0.01%
2020/01/07	10	37.05	2	37.05	37.00	8	7,476	0.11%
2020/01/06	0	0.00	20	38.45	38.20	-20	7,443	-0.27%
2020/01/03	11	37.94	0	0.00	38.15	11	7,509	0.15%
2019/12/31	0	0.00	1	38.45	38.45	-1	7,597	-0.01%
2019/12/27	5	38.65	4	38.75	38.50	1	7,650	0.01%
2019/12/26	8	38.40	3	38.37	38.40	5	7,510	0.07%
2019/12/25	2	39.00	1	38.95	38.90	1	7,446	0.01%
2019/12/24	3	38.85	0	0.00	38.75	3	7,452	0.04%
2019/12/23	9	39.81	19	39.81	39.20	-10	7,343	-0.14%
2019/12/20	9	39.02	5	39.05	39.00	4	6,899	0.06%
2019/12/19	1	38.10	3	38.50	38.50	-2	6,622	-0.03%
2019/12/18	5	38.64	3	38.92	38.10	2	6,490	0.03%
2019/12/17	25	38.27	8	38.46	38.00	17	6,134	0.28%
2019/12/16	12	38.03	12	38.71	39.10	0	5,802	0.00%
2019/12/13	5	35.85	0	0.00	35.55	5	5,577	0.09%
2019/12/11	0	0.00	1	35.80	35.70	-1	5,287	-0.02%
2019/12/06	0	0.00	2	35.80	35.50	-2	5,434	-0.04%
2019/12/05	0	0.00	3	35.75	35.85	-3	5,489	-0.05%
2019/12/04	3	35.10	1	35.10	35.15	2	5,506	0.04%
2019/11/29	1	35.35	0	0.00	35.05	1	5,542	0.02%
2019/11/27	0	0.00	1	36.20	35.90	-1	5,556	-0.02%
2019/11/26	10	35.25	0	0.00	35.20	10	5,461	0.18%
2019/11/21	0	0.00	1	34.50	34.75	-1	5,528	-0.02%
2019/11/20	0	0.00	13	34.65	34.75	-13	5,526	-0.24%
2019/11/19	5	35.10	0	0.00	35.10	5	5,512	0.09%
2019/11/15	1	34.85	0	0.00	34.85	1	5,509	0.02%
2019/11/14	5	34.30	12	34.31	34.35	-7	5,518	-0.13%
2019/11/13	2	34.95	0	0.00	34.95	2	5,520	0.04%
2019/11/12	4	34.89	0	0.00	35.05	4	5,576	0.07%
2019/11/11	10	34.98	0	0.00	34.65	10	5,626	0.18%
2019/11/08	5	35.75	0	0.00	35.75	5	5,640	0.09%
2019/11/07	1	35.75	10	35.70	36.10	-9	5,692	-0.16%
2019/11/05	1	37.85	0	0.00	37.50	1	5,984	0.02%
2019/11/04	10	37.30	0	0.00	37.30	10	6,019	0.17%
2019/10/31	11	37.05	1	37.05	36.80	10	6,132	0.16%
2019/10/29	0	0.00	1	37.55	37.50	-1	6,135	-0.02%
2019/10/23	30	39.00	1	38.90	38.50	29	6,182	0.47%
2019/10/21	1	37.80	0	0.00	38.10	1	6,093	0.02%
2019/10/15	0	0.00	5	37.90	37.95	-5	6,533	-0.08%
2019/10/08	1	38.30	0	0.00	38.25	1	6,479	0.02%
2019/10/04	1	37.50	0	0.00	36.85	1	6,431	0.02%
2019/10/03	1	36.20	0	0.00	36.45	1	6,430	0.02%
2019/10/01	0	0.00	1	36.20	36.15	-1	6,792	-0.01%
2019/09/24	0	0.00	2	37.60	37.60	-2	6,712	-0.03%
2019/09/23	1	37.90	1	37.85	37.65	0	6,702	0.00%
2019/09/19	38	38.17	16	37.84	37.50	22	6,640	0.33%
2019/09/18	16	38.51	2	39.18	38.55	14	6,601	0.21%
2019/09/17	3	37.55	0	0.00	36.65	3	6,243	0.05%
2019/09/06	0	0.00	6	36.16	36.20	-6	6,293	-0.10%
2019/09/05	5	35.80	0	35.50	35.50	5	6,436	0.08%
2019/08/30	0	0.00	15	35.15	34.75	-15	6,617	-0.23%
2019/08/29	0	0.00	16	34.79	34.60	-16	6,662	-0.24%
2019/08/27	20	34.83	30	34.63	34.40	-10	6,781	-0.15%
2019/08/22	1	33.95	0	0.00	34.05	1	6,845	0.01%
2019/08/21	0	0.00	4	34.05	33.95	-4	6,878	-0.06%
2019/08/16	10	34.20	0	0.00	34.20	10	6,984	0.14%
2019/08/15	0	0.00	2	33.00	33.70	-2	7,001	-0.03%
2019/08/14	0	0.00	40	33.15	33.25	-40	7,095	-0.56%
2019/08/13	0	0.00	6	32.65	32.65	-6	7,071	-0.08%
2019/08/12	3	32.95	60	32.63	33.25	-57	7,124	-0.80%
2019/08/08	3	32.88	0	0.00	32.85	3	7,143	0.04%
2019/08/07	32	33.19	10	33.40	33.00	22	7,184	0.31%
2019/08/06	5	35.60	0	0.00	35.85	5	7,017	0.07%
2019/08/02	0	0.00	10	37.35	36.80	-10	7,279	-0.14%
2019/07/31	0	0.00	8	39.00	38.85	-8	7,567	-0.11%
2019/07/30	0	0.00	5	39.17	38.75	-5	7,993	-0.06%
2019/07/29	10	40.10	11	40.13	40.10	-1	7,996	-0.01%
2019/07/26	0	0.00	5	40.20	40.25	-5	8,005	-0.06%
2019/07/25	10	40.20	0	0.00	40.25	10	8,165	0.12%
2019/07/24	0	0.00	1	39.45	39.35	-1	8,097	-0.01%
2019/07/23	2	39.65	0	0.00	39.50	2	8,160	0.02%
2019/07/19	12	39.45	7	39.52	39.15	5	8,258	0.06%
2019/07/18	0	0.00	2	39.65	39.55	-2	8,268	-0.02%
2019/07/17	11	39.71	7	40.24	40.55	4	8,135	0.05%
2019/07/16	1	39.10	2	39.45	39.40	-1	8,035	-0.01%
2019/07/15	0	0.00	2	38.95	38.95	-2	8,111	-0.02%
2019/07/12	0	0.00	2	39.30	38.90	-2	8,342	-0.02%
2019/07/11	2	39.20	10	39.20	39.20	-8	8,562	-0.09%
2019/07/10	5	38.70	0	0.00	38.65	5	8,614	0.06%
2019/07/09	3	38.50	14	38.67	38.65	-11	8,828	-0.12%
2019/07/08	26	39.42	24	39.23	39.00	2	9,049	0.02%
2019/07/05	0	0.00	5	37.20	37.50	-5	9,086	-0.06%
2019/07/03	10	37.40	10	37.00	37.00	0	10,571	0.00%
2019/07/02	10	37.05	10	37.23	37.35	0	10,901	0.00%
2019/07/01	2	36.80	0	0.00	36.85	2	11,031	0.02%
2019/06/28	0	0.00	1	36.60	36.55	-1	11,361	-0.01%
2019/06/27	2	37.05	5	36.90	36.70	-3	11,501	-0.03%
2019/06/25	5	36.75	0	0.00	36.75	5	11,834	0.04%
2019/06/24	0	0.00	1	37.45	37.40	-1	11,963	-0.01%
2019/06/21	10	37.20	7	37.06	37.20	3	12,065	0.02%
2019/06/20	0	0.00	1	37.45	37.10	-1	12,189	-0.01%
2019/06/19	3	37.10	10	37.05	37.05	-7	12,635	-0.06%
2019/06/18	5	36.15	1	36.25	36.10	4	12,760	0.03%
2019/06/13	12	37.29	0	0.00	36.80	12	14,624	0.08%
2019/06/12	1	36.25	7	36.11	36.25	-6	14,754	-0.04%
2019/06/10	0	0.00	2	35.50	35.50	-2	14,813	-0.01%
2019/06/05	5	34.85	0	0.00	34.85	5	14,952	0.03%
2019/05/31	0	0.00	1	36.55	36.10	-1	15,195	-0.01%
2019/05/29	2	36.00	0	0.00	35.70	2	15,399	0.01%
2019/05/28	5	36.40	2	36.15	36.05	3	15,485	0.02%
2019/05/24	5	36.40	0	0.00	36.15	5	16,081	0.03%
2019/05/22	1	36.25	3	36.30	36.10	-2	16,253	-0.01%
2019/05/21	0	0.00	10	36.40	36.65	-10	16,356	-0.06%
2019/05/20	5	34.55	10	34.80	34.55	-5	16,304	-0.03%
2019/05/17	1	34.80	0	0.00	34.55	1	16,364	0.01%
2019/05/15	10	36.85	21	36.63	36.70	-11	16,463	-0.07%
2019/05/14	5	34.80	0	0.00	35.65	5	16,506	0.03%
2019/05/13	2	35.53	0	0.00	35.40	2	16,473	0.01%
2019/05/10	8	37.23	4	36.10	36.45	4	16,462	0.02%
2019/05/09	14	37.76	2	37.60	37.20	12	16,372	0.07%
2019/05/08	13	37.80	2	38.38	37.50	11	16,549	0.07%
2019/05/07	22	39.30	18	39.46	39.20	4	16,842	0.02%
2019/05/06	14	41.76	1	42.00	41.50	13	16,539	0.08%
2019/05/03	1	42.90	0	0.00	42.90	1	16,507	0.01%
2019/05/02	7	43.02	2	42.85	43.05	5	16,608	0.03%
2019/04/30	5	41.30	5	41.70	41.80	0	16,598	0.00%
2019/04/29	12	41.13	15	41.25	41.20	-3	16,873	-0.02%
2019/04/26	5	41.48	0	0.00	41.20	5	16,896	0.03%
2019/04/25	0	0.00	1	41.80	42.00	-1	17,209	-0.01%
2019/04/24	1	42.85	3	42.48	42.45	-2	17,234	-0.01%
2019/04/23	0	0.00	8	42.49	42.60	-8	17,276	-0.05%
2019/04/22	0	0.00	10	43.11	43.15	-10	17,522	-0.06%
2019/04/19	2	42.45	0	0.00	42.70	2	17,712	0.01%
2019/04/18	2	43.53	21	44.25	42.15	-19	17,796	-0.11%
2019/04/17	5	44.91	6	44.98	44.30	-1	17,877	-0.01%
2019/04/16	4	44.23	3	44.05	44.50	1	17,684	0.01%
2019/04/15	1	44.00	1	43.80	43.90	0	17,630	0.00%
2019/04/12	11	43.89	11	43.71	43.75	0	17,456	0.00%
2019/04/11	4	43.55	33	43.25	43.00	-29	17,228	-0.17%
2019/04/10	43	44.67	73	44.02	44.25	-30	16,912	-0.18%
2019/04/09	23	41.78	5.5	42.02	42.00	17.5	15,995	0.11%
2019/04/08	20	41.73	5	41.45	40.90	15	15,740	0.10%
2019/04/03	22	40.55	54	40.43	40.45	-32	15,536	-0.21%
2019/04/02	19	41.41	7	41.15	40.80	12	15,407	0.08%
2019/04/01	20	40.11	6.3	40.14	40.15	13.8	15,066	0.09%
2019/03/29	5	39.98	22	39.98	39.95	-17	14,931	-0.11%
2019/03/28	11	39.46	6	39.71	39.55	5	14,844	0.03%
2019/03/27	23	40.26	2	40.50	39.85	21	14,968	0.14%
2019/03/26	12	39.44	2	39.50	39.20	10	14,863	0.07%
2019/03/25	12	39.59	56	39.20	38.85	-44	14,975	-0.29%
2019/03/22	21	41.67	6	41.92	40.60	15	14,881	0.10%
2019/03/21	13	40.51	11	40.10	40.10	2	14,527	0.01%
2019/03/20	34	40.54	14	40.14	40.35	20	14,483	0.14%
2019/03/19	74	41.27	55	40.97	39.55	19	14,288	0.13%
2019/03/18	13	38.68	35	39.02	41.15	-22	13,620	-0.16%
2019/03/15	44	37.67	11	37.50	37.45	33	13,140	0.25%
2019/03/14	15	36.83	8	36.86	36.80	7	12,936	0.05%
2019/03/12	0	0.00	12	36.03	36.00	-12	13,193	-0.09%
2019/03/11	4	36.39	52	36.11	36.25	-48	13,291	-0.36%
2019/03/08	2	35.43	0	0.00	36.00	2	13,536	0.01%
2019/03/07	3	35.77	4	35.70	35.60	-1	14,841	-0.01%
2019/03/06	0	0.00	4	37.35	37.25	-4	15,111	-0.03%
2019/03/05	0	37.70	7	37.75	37.50	-7	15,338	-0.05%
2019/03/04	0	0.00	1	37.75	37.90	-1	15,348	-0.01%
2019/02/27	2	37.00	1	36.75	36.80	1	15,395	0.01%
2019/02/26	2	37.83	0	0.00	37.45	2	15,447	0.01%
2019/02/25	8	37.86	7	38.48	38.00	1	15,655	0.01%
2019/02/22	2	37.20	4	37.10	37.10	-2	15,441	-0.01%
2019/02/21	3	36.73	0	0.00	36.55	3	15,576	0.02%
2019/02/20	0	0.00	4	37.25	37.00	-4	15,698	-0.03%
2019/02/19	0	0.00	8	36.80	36.55	-8	15,945	-0.05%
2019/02/15	6	35.59	23	35.60	35.35	-17	16,495	-0.10%
2019/02/14	13	37.12	8	36.94	36.50	5	17,457	0.03%
2019/02/13	14	36.47	10	36.40	36.20	4	17,620	0.02%
2019/02/12	13	37.14	47	37.23	37.10	-34	17,598	-0.19%
2019/02/11	1	36.60	2	37.10	36.80	-1	17,833	-0.01%
2019/01/30	9	36.91	0	0.00	36.55	9	17,875	0.05%
2019/01/29	1	36.65	3	37.33	37.00	-2	17,804	-0.01%
2019/01/28	5	37.43	29	37.34	37.95	-24	17,508	-0.14%
2019/01/25	1	34.80	1	34.75	34.80	0	17,053	0.00%
2019/01/24	12	34.67	2	34.50	34.45	10	17,031	0.06%
2019/01/23	3	34.53	14	34.60	34.50	-11	17,032	-0.06%
2019/01/22	15	34.06	1	34.70	34.00	14	16,931	0.08%
2019/01/21	10	34.22	7	34.14	34.10	3	16,789	0.02%
2019/01/17	10	32.81	1	32.80	32.85	9	16,516	0.05%
2019/01/16	0	0.00	2	34.15	34.05	-2	16,348	-0.01%
2019/01/15	17	33.83	1	34.00	33.80	16	16,294	0.10%
2019/01/14	7	34.00	2	33.75	33.60	5	16,235	0.03%
2019/01/11	17	34.22	2	34.40	33.60	15	15,993	0.09%
2019/01/10	8	34.58	2	34.70	34.60	6	15,728	0.04%
2019/01/09	39	36.13	4	35.35	35.35	35	15,538	0.23%
2019/01/08	0	0.00	6	37.28	37.00	-6	15,237	-0.04%
2019/01/07	5.1	36.70	5	37.29	36.70	0.1	15,272	0.00%
2019/01/04	10	35.50	10	36.43	36.50	0	15,269	0.00%
2019/01/03	49	36.73	2	35.80	36.10	47	15,382	0.31%
2019/01/02	10	35.62	16	35.93	36.10	-6	15,459	-0.04%
2018/12/28	12	35.13	5	35.73	35.35	7	15,655	0.04%
2018/12/27	4	36.79	14	36.72	36.50	-10	15,552	-0.06%
2018/12/26	5	37.03	9	37.64	36.20	-4	15,523	-0.03%
2018/12/25	0	0.00	2	36.05	36.05	-2	15,419	-0.01%
2018/12/24	3.1	36.60	0	0.00	36.60	3.1	15,423	0.02%
2018/12/22	5	36.05	0	0.00	36.00	5	15,442	0.03%
2018/12/21	5	36.65	6	35.95	36.30	-1	15,495	-0.01%
2018/12/20	7	36.64	9.3	36.28	35.90	-2.3	15,428	-0.01%
2018/12/19	28	38.63	8	38.16	38.15	20	15,382	0.13%
2018/12/18	3	38.88	10	38.61	38.80	-7	15,267	-0.05%
2018/12/14	1	39.10	7	39.21	38.65	-6	14,964	-0.04%
2018/12/13	16	38.79	3	38.90	38.90	13	14,878	0.09%
2018/12/12	4	39.75	5	39.85	39.45	-1	14,731	-0.01%
2018/12/11	13.1	39.43	8	39.24	39.15	5.1	14,594	0.03%
2018/12/10	13	40.37	11	39.41	39.50	2	14,454	0.01%
2018/12/07	1	42.95	2	43.43	42.80	-1	14,188	-0.01%
2018/12/06	14	43.28	14	44.09	42.55	0	14,100	0.00%
2018/12/05	2	46.53	2	46.70	46.45	0	13,891	0.00%
2018/12/04	4	46.85	9	47.16	46.35	-5	13,879	-0.04%
2018/12/03	13	46.67	5	46.93	47.25	8	13,881	0.06%
2018/11/30	28.5	46.55	17	48.21	45.55	11.5	13,493	0.09%
2018/11/29	14	47.56	15	47.05	47.00	-1	12,082	-0.01%
2018/11/28	5	44.26	11	44.22	45.30	-6	11,511	-0.05%
2018/11/27	2	42.30	3	42.45	43.15	-1	11,258	-0.01%
2018/11/26	3	41.68	2	42.80	41.40	1	11,163	0.01%
2018/11/23	3	42.72	0	0.00	41.90	3	10,973	0.03%
2018/11/22	38	44.43	21	44.24	42.60	17	10,822	0.16%
2018/11/21	8	42.93	0	0.00	43.00	8	10,409	0.08%
2018/11/20	20	42.67	7	42.96	42.80	13	10,156	0.13%
2018/11/16	13	43.56	14	43.71	43.00	-1	9,654	-0.01%
2018/11/15	11	43.27	23	43.44	42.90	-12	9,436	-0.13%
2018/11/14	34	43.85	13	44.78	43.00	21	9,140	0.23%
2018/11/13	17	44.38	67	42.57	44.55	-50	8,732	-0.57%
2018/11/12	2	41.10	10	42.21	42.35	-8	7,639	-0.10%
2018/11/09	22	39.13	11	38.86	38.50	11	7,419	0.15%
2018/11/08	3	39.18	0	0.00	39.10	3	7,418	0.04%
2018/11/07	0	0.00	4	36.51	37.15	-4	7,128	-0.06%
2018/11/06	1	34.15	0	0.00	33.80	1	7,101	0.01%
2018/11/05	1	34.85	1	35.35	34.85	0	7,288	0.00%
2018/11/02	1	35.15	1	35.60	35.70	0	7,240	0.00%
2018/11/01	0	0.00	3	34.65	34.90	-3	7,135	-0.04%
2018/10/29	0	0.00	2	31.70	31.70	-2	6,981	-0.03%
2018/10/26	1	31.50	1	31.15	31.15	0	6,938	0.00%
2018/10/25	1	31.75	1	31.75	31.70	0	6,878	0.00%
2018/10/24	5	34.03	5	34.67	33.40	0	6,787	0.00%
2018/10/23	4	32.90	1	33.15	33.00	3	6,567	0.05%
2018/10/22	1	33.30	4	33.25	33.80	-3	6,553	-0.05%
2018/10/17	0	0.00	3	31.17	31.10	-3	6,306	-0.05%
2018/10/16	5	32.00	0	0.00	31.85	5	6,232	0.08%
2018/10/15	1	32.35	1	32.10	32.10	0	6,185	0.00%
2018/10/12	0	0.00	2	31.03	31.10	-2	6,113	-0.03%
2018/10/11	9	30.45	0	0.00	30.40	9	6,168	0.15%
2018/10/09	9	34.41	8	34.13	33.75	1	5,982	0.02%
2018/10/08	3	35.18	0	0.00	35.50	3	5,802	0.05%
2018/10/04	1	38.70	1	39.30	39.05	0	5,427	0.00%
2018/10/02	1	40.05	0	0.00	39.50	1	5,297	0.02%
2018/09/28	6	41.27	0	0.00	40.60	6	5,253	0.11%
2018/09/27	3	42.23	0	0.00	42.20	3	5,235	0.06%
2018/09/26	2	43.35	12	42.50	43.05	-10	5,288	-0.19%
2018/09/19	0	0.00	1	40.20	40.05	-1	5,207	-0.02%
2018/09/14	2	39.73	0	0.00	40.10	2	5,128	0.04%
2018/09/11	0	0.00	2.1	38.25	38.80	-2.1	5,147	-0.04%
2018/09/10	5	38.60	1	37.10	37.20	4	5,086	0.08%
2018/09/07	11	40.30	3	39.65	39.90	8	5,012	0.16%
2018/09/05	2	43.68	1	43.45	43.45	1	4,887	0.02%
2018/09/04	1	43.70	0	0.00	44.35	1	4,910	0.02%
2018/08/31	0	0.00	1	44.55	44.60	-1	4,955	-0.02%
2018/08/30	1	44.05	0	0.00	44.10	1	4,956	0.02%
2018/08/28	1	44.20	2	44.43	44.40	-1	5,106	-0.02%
2018/08/27	2	43.93	2	44.25	44.10	0	5,144	0.00%
2018/08/24	1	43.70	0	0.00	43.55	1	5,162	0.02%
2018/08/21	0	0.00	1	42.15	42.05	-1	5,029	-0.02%
2018/08/17	2	43.75	2	43.78	43.20	0	5,033	0.00%
2018/08/16	3	41.97	3	42.53	43.55	0	5,097	0.00%
2018/08/15	3	45.22	4	43.49	42.85	-1	5,021	-0.02%
2018/08/14	6	46.03	2	46.20	46.15	4	4,878	0.08%
2018/08/13	6	46.60	3	46.92	47.05	3	4,842	0.06%
2018/08/10	16	48.71	0	0.00	47.05	16	4,764	0.34%
2018/08/09	9	51.77	1	51.60	51.60	8	4,683	0.17%
2018/08/08	0	0.00	1	52.60	52.60	-1	4,743	-0.02%
2018/08/07	21	52.38	1	53.10	52.40	20	4,823	0.41%
2018/08/06	1	54.90	2	55.30	55.40	-1	4,710	-0.02%
2018/08/02	2	54.55	1	54.90	54.00	1	4,757	0.02%
2018/07/31	2	54.55	0	0.00	53.90	2	4,998	0.04%
2018/07/30	1	54.10	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	5	54.68	54.80	-5	5,066	-0.10%
2018/07/19	1	54.20	1	54.70	53.70	0	5,615	0.00%
2018/07/18	1	54.70	5	53.62	55.00	-4	5,598	-0.07%
2018/07/17	5	53.30	0	0.00	52.50	5	5,448	0.09%
2018/07/16	4	52.90	0	0.00	52.80	4	5,456	0.07%
2018/07/11	0	0.00	3	51.60	51.10	-3	5,609	-0.05%
2018/07/09	2	51.00	5	51.38	51.90	-3	5,687	-0.05%
2018/07/06	1	51.40	2	51.60	51.70	-1	5,681	-0.02%
2018/07/04	1	50.70	0	0.00	50.60	1	5,784	0.02%
2018/07/03	5	54.28	7	55.31	52.80	-2	5,779	-0.03%
2018/06/29	5	56.60	1	56.90	56.90	4	5,851	0.07%
2018/06/28	3	56.00	0	0.00	55.80	3	6,004	0.05%
2018/06/27	1	56.50	2	57.05	56.90	-1	6,064	-0.02%
2018/06/26	2	55.75	0	0.00	56.00	2	6,129	0.03%
2018/06/25	1	57.00	0	0.00	56.60	1	6,399	0.02%
2018/06/21	4	56.73	0	0.00	56.50	4	6,885	0.06%
2018/06/20	5	57.80	0	0.00	56.90	5	6,973	0.07%
2018/06/14	0	0.00	1	60.40	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	5	60.06	59.90	-5	7,333	-0.07%
2018/06/12	1	59.60	1	59.30	59.20	0	7,402	0.00%
2018/06/11	2	59.60	0	0.00	59.60	2	7,387	0.03%
2018/06/08	0	0.00	26	60.20	60.20	-26	7,373	-0.35%
2018/06/07	1	60.90	1	59.70	59.70	0	7,417	0.00%
2018/06/05	2	59.90	2	59.70	59.90	0	7,306	0.00%
2018/06/04	0	0.00	1	59.20	59.20	-1	7,203	-0.01%
2018/06/01	0	0.00	1	58.50	58.50	-1	7,200	-0.01%
2018/05/31	1	58.60	2	58.85	58.60	-1	7,188	-0.01%
2018/05/30	0	0.00	1	58.70	58.50	-1	7,156	-0.01%
2018/05/29	1	58.20	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	4	58.80	58.60	-4	7,133	-0.06%
2018/05/25	3	58.30	0	0.00	58.20	3	7,156	0.04%
2018/05/24	0	0.00	1	58.50	59.10	-1	7,129	-0.01%
2018/05/23	1	57.20	0	0.00	57.20	1	7,063	0.01%
2018/05/22	1	58.50	1	58.50	58.10	0	7,053	0.00%
2018/05/21	2	59.30	7	59.21	58.70	-5	7,088	-0.07%
2018/05/18	2	59.20	2	58.60	58.30	0	7,084	0.00%
2018/05/17	4	60.30	10	60.59	59.50	-6	7,133	-0.08%
2018/05/16	3	58.80	0	0.00	58.40	3	6,987	0.04%
2018/05/15	2	59.00	4	58.25	57.80	-2	7,014	-0.03%
2018/05/11	0	0.00	15	56.65	56.40	-15	7,124	-0.21%
2018/05/10	0	0.00	1	56.40	56.50	-1	7,105	-0.01%
2018/05/08	17	58.36	4	58.98	57.50	13	7,379	0.18%
2018/05/07	14	56.91	9	56.42	56.70	5	7,288	0.07%
2018/05/04	13	58.50	6	59.13	58.50	7	7,268	0.10%
2018/05/03	2	58.40	1	58.00	58.10	1	7,256	0.01%
2018/05/02	1	59.10	0	0.00	58.40	1	7,308	0.01%
2018/04/30	4	57.63	30	56.46	60.50	-26	7,271	-0.36%
2018/04/27	3	57.03	12	56.80	55.00	-9	7,150	-0.13%
2018/04/25	0	0.00	1	60.80	60.70	-1	6,981	-0.01%
2018/04/24	1	60.60	1	60.60	60.00	0	7,009	0.00%
2018/04/23	0	61.80	0	0.00	61.20	0	7,046	0.00%
2018/04/20	1	61.90	0	0.00	62.50	1	7,074	0.01%
2018/04/19	0	0.00	1	61.70	61.50	-1	7,065	-0.01%
2018/04/18	1	62.30	2	61.65	61.80	-1	7,038	-0.01%
2018/04/17	15	62.06	13	63.18	61.80	2	7,018	0.03%
2018/04/16	0	0.00	3	62.60	62.10	-3	6,974	-0.04%
2018/04/13	8	63.15	2	64.10	63.00	6	6,967	0.09%
2018/04/12	2	63.50	0	0.00	63.60	2	7,059	0.03%
2018/04/11	5	63.82	5	64.52	63.70	0	7,116	0.00%
2018/04/10	6	65.43	3	65.83	64.50	3	7,222	0.04%
2018/04/09	6	66.50	0	0.00	66.50	6	7,178	0.08%
2018/04/03	20	67.38	10	67.10	67.60	10	7,098	0.14%
2018/04/02	6	67.70	10	68.02	67.30	-4	7,089	-0.06%
2018/03/31	0	0.00	12	67.68	68.10	-12	6,997	-0.17%
2018/03/30	3	66.40	3	67.50	66.30	0	6,861	0.00%
2018/03/28	17	66.88	2	68.50	66.20	15	6,917	0.22%
2018/03/27	5	66.50	7	65.36	67.00	-2	7,085	-0.03%
2018/03/26	19	63.52	0	0.00	63.00	19	6,669	0.28%
2018/03/23	15	63.94	0	0.00	63.90	15	6,718	0.22%
2018/03/22	3	69.50	11	68.09	66.00	-8	6,790	-0.12%
2018/03/21	12	64.38	3	65.27	67.60	9	6,851	0.13%
2018/03/16	0	0.00	2	62.30	62.30	-2	6,897	-0.03%
2018/03/15	2	61.90	0	0.00	61.80	2	6,835	0.03%
2018/03/12	1	61.50	0	0.00	62.00	1	6,802	0.01%
2018/03/07	0	0.00	2	60.50	60.50	-2	6,847	-0.03%
2018/03/06	10	60.50	0	0.00	60.50	10	6,860	0.15%
2018/03/01	0	0.00	5	60.70	61.40	-5	6,871	-0.07%
2018/02/21	0	0.00	5	63.00	63.00	-5	7,023	-0.07%
2018/02/12	3	60.13	0	0.00	59.90	3	6,981	0.04%
2018/02/09	1	59.30	0	0.00	60.00	1	7,002	0.01%
2018/02/07	12	63.58	0	0.00	63.50	12	6,972	0.17%
2018/02/06	1	63.80	10	62.00	62.30	-9	6,922	-0.13%
2018/02/02	5	70.50	0	0.00	70.60	5	6,869	0.07%
2018/02/01	1	71.00	1	71.00	70.50	0	6,928	0.00%
2018/01/31	3	73.50	0	0.00	71.00	3	6,891	0.04%
2018/01/30	1	71.30	29	71.35	71.40	-28	6,613	-0.42%
2018/01/29	3	70.33	0	0.00	70.20	3	6,547	0.05%
2018/01/26	0	0.00	1	69.10	69.30	-1	6,519	-0.02%
2018/01/25	7	69.03	0	0.00	68.60	7	6,529	0.11%
2018/01/24	13	69.32	0	0.00	69.20	13	6,512	0.20%
2018/01/23	5	69.40	0	0.00	69.50	5	6,482	0.08%
2018/01/19	5	71.10	0	0.00	71.10	5	6,489	0.08%
2018/01/18	0	0.00	1	72.00	72.00	-1	6,477	-0.02%
2018/01/15	0	0.00	2	71.90	71.80	-2	6,461	-0.03%
2018/01/11	0	0.00	1	70.40	70.20	-1	6,582	-0.02%
2018/01/08	14	73.33	5	73.34	72.00	9	6,845	0.13%
2018/01/05	0	0.00	4	75.73	75.20	-4	6,877	-0.06%
2018/01/04	4	75.70	33	76.34	75.60	-29	6,877	-0.42%
2018/01/02	0	0.00	1	74.20	73.90	-1	6,985	-0.01%