宏達電 (2498)-第一金-台南券商分點個股進出

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
46.60
漲跌
▼0.95
漲幅
-2.00%
成交量
6,242張
產業
上市通信網路類股
1097人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	7	46.81	0.1	46.90	46.60	7	5,580	0.12%
2024/06/25	9	47.73	0	0.00	47.55	9	5,513	0.16%
2024/06/24	10.1	48.66	8	48.09	47.50	2.1	5,451	0.04%
2024/06/21	20	49.35	22	49.17	49.25	-2	5,313	-0.04%
2024/06/20	16	47.78	19.1	47.27	48.05	-3.1	4,903	-0.06%
2024/06/19	0	0.00	29.1	45.69	45.40	-29.1	4,535	-0.64%
2024/06/18	10.1	45.93	103	45.71	45.70	-92.9	4,530	-2.05%	大賣/
2024/06/17	5.1	45.56	9	46.11	46.05	-3.9	4,514	-0.09%
2024/06/14	0	0.00	5	45.73	45.20	-5	4,460	-0.11%
2024/06/13	19.1	45.53	8	45.83	45.20	11.1	4,407	0.25%
2024/06/12	12	45.25	3	45.85	45.65	9	4,312	0.21%
2024/06/11	22	45.25	9	45.74	45.40	13	4,227	0.31%
2024/06/07	3	46.57	21.1	45.36	46.15	-18.1	4,145	-0.44%
2024/06/06	2.1	42.91	0	0.00	42.85	2.1	3,858	0.06%
2024/06/05	3	43.47	0	0.00	43.15	3	3,841	0.08%
2024/06/04	6	44.43	4	43.80	43.70	2	3,945	0.05%
2024/06/03	0.2	44.13	5	43.80	44.00	-4.8	4,003	-0.12%
2024/05/31	2.1	44.92	10	44.42	43.60	-7.9	4,148	-0.19%
2024/05/30	1.6	43.33	2	43.60	43.15	-0.5	4,029	-0.01%
2024/05/29	3	43.52	10	43.79	43.30	-7	4,067	-0.17%
2024/05/28	16	43.08	13	43.19	43.40	3	4,037	0.07%
2024/05/27	1	42.75	9	42.48	43.30	-8	4,072	-0.20%
2024/05/24	0.2	42.05	4	42.00	42.05	-3.8	4,234	-0.09%
2024/05/23	4	42.80	0	0.00	42.50	4	4,241	0.09%
2024/05/22	1	43.60	6	43.47	43.50	-5	4,278	-0.12%
2024/05/21	3	42.73	1	43.50	42.70	2	4,302	0.05%
2024/05/20	0	0.00	1	43.30	43.40	-1	4,363	-0.02%
2024/05/17	0	0.00	1	43.05	43.20	-1	4,402	-0.02%
2024/05/16	0	0.00	2	43.00	43.25	-2	4,424	-0.05%
2024/05/15	0	0.00	0.1	42.70	42.60	-0.1	4,435	0.00%
2024/05/14	0	42.25	0	0.00	42.25	0	4,440	0.00%
2024/05/13	0.1	42.30	5	42.26	42.00	-4.9	4,541	-0.11%
2024/05/10	3.3	41.10	2	41.13	41.60	1.3	4,543	0.03%
2024/05/09	0.1	42.04	2	41.90	41.60	-1.9	4,525	-0.04%
2024/05/08	2	42.00	0	0.00	42.45	2	4,553	0.04%
2024/05/07	2	41.83	1	41.85	42.00	1	4,588	0.02%
2024/05/06	0	0.00	1	42.95	42.80	-1	4,583	-0.02%
2024/04/30	2	42.70	0	0.00	42.65	2	4,710	0.04%
2024/04/29	5	43.33	7	43.29	43.40	-2	4,755	-0.04%
2024/04/26	0	42.20	2	42.10	42.05	-2	4,783	-0.04%
2024/04/25	1.2	41.64	10	41.55	41.70	-8.8	4,837	-0.18%
2024/04/23	2.1	41.69	7	42.24	42.15	-4.9	4,994	-0.10%
2024/04/22	5.1	41.76	8	42.41	41.45	-2.9	5,075	-0.06%
2024/04/19	8.1	42.15	4	41.40	41.45	4.1	5,086	0.08%
2024/04/18	1.2	42.44	2	42.25	43.25	-0.9	5,124	-0.02%
2024/04/17	8.2	43.07	1	43.40	42.80	7.2	5,293	0.14%
2024/04/16	13.3	43.54	1	43.40	42.90	12.3	5,669	0.22%
2024/04/15	3.2	45.77	0	0.00	45.15	3.2	6,724	0.05%
2024/04/12	6	45.90	1	46.60	46.05	5	7,381	0.07%
2024/04/11	4.1	45.87	5	45.90	45.55	-0.9	7,361	-0.01%
2024/04/09	1	46.35	2	46.50	46.65	-1	7,483	-0.01%
2024/04/08	0	47.25	1	47.25	47.45	-1	7,516	-0.01%
2024/04/03	3	46.87	0	0.00	47.20	3	7,548	0.04%
2024/04/02	2	47.60	0	0.00	47.50	2	7,602	0.03%
2024/04/01	1	47.85	13	48.04	48.25	-12	7,772	-0.15%
2024/03/29	0	0.00	3	47.60	47.20	-3	7,874	-0.04%
2024/03/28	2	47.85	0	0.00	47.65	2	8,335	0.02%
2024/03/27	0	47.55	0	0.00	47.65	0	8,601	0.00%
2024/03/26	3	47.35	3.3	47.60	47.85	-0.3	8,590	0.00%
2024/03/25	1	48.50	12	49.00	48.00	-11	8,579	-0.13%
2024/03/21	4	46.88	19	46.71	47.05	-15	8,556	-0.18%
2024/03/20	2	46.00	4	46.19	46.00	-2	8,743	-0.02%
2024/03/19	0.1	45.71	0	0.00	45.65	0.1	9,139	0.00%
2024/03/18	5.1	45.74	28	45.74	45.80	-23	9,152	-0.25%
2024/03/15	10.1	45.15	1	45.50	45.15	9.1	9,180	0.10%
2024/03/14	10.3	45.84	7	45.83	45.50	3.3	9,179	0.04%
2024/03/13	5.2	46.26	0	0.00	45.90	5.2	9,195	0.06%
2024/03/12	2	46.50	4	47.08	47.25	-2	9,209	-0.02%
2024/03/11	0	0.00	5	46.13	46.20	-5	9,198	-0.05%
2024/03/08	20.1	46.51	18.1	46.12	45.90	2	9,224	0.02%
2024/03/07	8	47.47	23.1	48.04	47.00	-15.1	9,146	-0.16%
2024/03/06	70	47.55	14	47.46	47.10	56	9,092	0.62%
2024/03/05	10	49.08	8	49.35	48.90	2	8,969	0.02%
2024/03/04	4	49.33	6	49.47	49.20	-2	8,958	-0.02%
2024/03/01	13	48.91	12	49.66	48.95	1	8,982	0.01%
2024/02/29	8	48.76	2	49.40	48.75	6	8,985	0.07%
2024/02/27	62.2	49.77	59	48.95	48.60	3.2	9,009	0.03%
2024/02/26	6	48.79	0	0.00	49.00	6	8,870	0.07%
2024/02/23	3	48.80	1	48.80	48.50	2	8,971	0.02%
2024/02/21	2	50.00	2	49.35	49.55	0	9,009	0.00%
2024/02/20	2	49.20	6	50.13	49.20	-4	9,182	-0.04%
2024/02/19	2	50.10	1	50.20	50.00	1	9,162	0.01%
2024/02/16	0	0.00	4	49.85	50.00	-4	9,254	-0.04%
2024/02/15	0.1	48.90	0	0.00	49.35	0.1	9,323	0.00%
2024/02/05	16.1	49.25	0	0.00	49.05	16.1	9,356	0.17%
2024/02/02	1	50.40	3	51.00	50.00	-2	9,286	-0.02%
2024/02/01	4	50.43	17	50.56	50.70	-13	9,271	-0.14%
2024/01/31	10	49.45	2.1	49.86	49.10	7.9	9,321	0.08%
2024/01/30	16	49.86	4	49.75	49.50	12	9,409	0.13%
2024/01/29	7	50.50	0	0.00	50.50	7	9,445	0.07%
2024/01/26	4	50.03	3	50.43	50.00	1	9,673	0.01%
2024/01/25	0	0.00	3	51.40	50.50	-3	9,699	-0.03%
2024/01/24	10	52.06	13.4	52.68	51.40	-3.4	9,681	-0.04%
2024/01/23	1	52.40	4	52.20	51.70	-3	9,628	-0.03%
2024/01/22	2	51.20	12	51.37	51.50	-10	9,589	-0.10%
2024/01/19	11	50.12	7.1	50.07	50.30	3.9	9,606	0.04%
2024/01/18	5	49.54	0	0.00	50.40	5	9,580	0.05%
2024/01/17	7.1	49.54	8.1	49.70	49.15	-1	9,534	-0.01%
2024/01/16	8	50.53	0	0.00	50.30	8	9,430	0.08%
2024/01/15	9	51.61	4	51.70	51.30	5	9,357	0.05%
2024/01/12	45	51.64	0	0.00	51.60	45	9,351	0.48%
2024/01/11	12	52.05	11	52.30	52.10	1	9,297	0.01%
2024/01/10	51	52.86	41	52.22	52.20	10	9,242	0.11%
2024/01/09	32	54.06	76.5	54.84	54.70	-44.5	8,994	-0.49%
2024/01/08	15	53.60	33.9	53.32	52.90	-18.9	7,866	-0.24%
2024/01/05	0.2	48.95	0	0.00	48.90	0.2	7,192	0.00%
2024/01/04	54	48.79	1	48.80	48.65	53	7,219	0.73%
2024/01/03	4	49.68	0	0.00	49.40	4	7,236	0.06%
2024/01/02	45	50.82	0.1	50.90	50.70	44.9	7,178	0.63%
2023/12/29	1	51.90	1	51.50	51.30	0	7,236	0.00%
2023/12/28	2	52.00	3	52.17	51.60	-1	7,246	-0.01%
2023/12/27	4	52.60	6	52.90	52.10	-2	7,194	-0.03%
2023/12/26	4	51.68	1.1	52.45	51.50	2.9	7,015	0.04%
2023/12/25	28	53.36	16.3	52.90	52.00	11.8	6,901	0.17%
2023/12/22	4	51.40	22	51.20	51.20	-18	6,432	-0.28%
2023/12/20	5	48.99	2	49.40	49.55	3	6,172	0.05%
2023/12/19	7	48.44	0	0.00	48.65	7	6,148	0.11%
2023/12/18	3	49.43	40	49.96	49.25	-37	6,148	-0.60%
2023/12/15	36	50.91	12	50.55	50.80	24	6,065	0.40%
2023/12/14	48	51.97	60	51.67	52.00	-12	5,873	-0.20%
2023/12/13	1	48.55	4	48.45	48.30	-3	5,425	-0.06%
2023/12/12	4	48.55	0	0.00	48.30	4	5,435	0.07%
2023/12/11	1	49.25	0	0.00	48.70	1	5,466	0.02%
2023/12/08	1	48.75	3	48.83	48.85	-2	5,475	-0.04%
2023/12/07	4	48.49	0	0.00	48.40	4	5,460	0.07%
2023/12/06	2.2	49.02	1	48.90	48.90	1.2	5,428	0.02%
2023/12/05	0	0.00	1	49.45	49.20	-1	5,435	-0.02%
2023/12/04	0	0.00	17	49.74	49.75	-17	5,473	-0.31%
2023/12/01	9	49.58	0	0.00	49.45	9	5,453	0.17%
2023/11/30	2	50.10	2	50.13	50.20	0	5,414	0.00%
2023/11/29	3	49.97	1.7	49.89	49.65	1.3	5,370	0.02%
2023/11/28	0	0.00	2	49.60	50.00	-2	5,348	-0.04%
2023/11/27	3	48.65	7	48.73	48.45	-4	5,299	-0.08%
2023/11/24	5	49.17	4.3	48.98	49.05	0.7	5,291	0.01%
2023/11/23	8	50.34	10	50.07	50.10	-2	5,249	-0.04%
2023/11/22	25.4	50.21	18.3	49.94	50.00	7.1	5,226	0.14%
2023/11/21	2	49.15	0.1	48.95	49.30	1.9	5,125	0.04%
2023/11/20	16.1	49.16	3	49.28	49.15	13.1	5,091	0.26%
2023/11/17	3.1	49.36	8	49.24	49.45	-4.9	5,037	-0.10%
2023/11/16	4.2	47.96	4	48.00	48.15	0.2	4,841	0.00%
2023/11/15	0	0.00	11	48.09	48.00	-11	4,817	-0.23%
2023/11/14	3.2	46.90	6	47.63	47.20	-2.8	4,728	-0.06%
2023/11/13	9.1	46.34	9	46.98	46.75	0.1	4,668	0.00%
2023/11/10	5.1	45.79	2	46.28	45.90	3.1	4,645	0.07%
2023/11/09	3	46.52	0	0.00	46.30	3	4,668	0.06%
2023/11/08	5	46.55	8	47.21	47.40	-3	4,731	-0.06%
2023/11/07	14.1	46.14	4	45.90	46.05	10.1	4,652	0.22%
2023/11/06	5	47.62	5	47.87	48.10	0	4,602	0.00%
2023/11/03	2.5	48.29	18	47.38	47.40	-15.5	4,549	-0.34%
2023/11/02	0	0.00	10	45.72	45.85	-10	4,356	-0.23%
2023/11/01	3.1	44.41	1	44.70	44.75	2.1	4,470	0.05%
2023/10/31	13.3	45.14	0	0.00	44.10	13.3	4,598	0.29%
2023/10/30	2.2	45.88	1	46.50	45.75	1.2	4,807	0.02%
2023/10/27	0.1	46.38	10	46.18	46.00	-9.9	4,872	-0.20%
2023/10/26	5.1	45.24	1	45.25	45.15	4.1	4,880	0.08%
2023/10/25	1	46.55	6	46.55	46.60	-5	4,945	-0.10%
2023/10/24	0	45.00	2	45.55	45.70	-2	5,041	-0.04%
2023/10/23	6	45.04	6	45.27	45.30	0	5,087	0.00%
2023/10/20	7	45.07	2	45.80	45.70	5	5,146	0.10%
2023/10/19	9.1	45.99	7	46.12	45.85	2.1	5,182	0.04%
2023/10/18	7.1	47.22	1	45.90	46.60	6.1	5,274	0.12%
2023/10/17	5.1	48.35	6.5	50.25	48.10	-1.4	5,172	-0.03%
2023/10/16	4	49.20	0	0.00	49.05	4	5,121	0.08%
2023/10/12	0	0.00	11	50.21	50.30	-11	5,366	-0.20%
2023/10/11	8	49.94	2	50.03	49.25	6	5,491	0.11%
2023/10/06	0	0.00	10	49.98	49.65	-10	5,673	-0.18%
2023/10/05	1.5	50.10	6	50.03	50.30	-4.5	6,014	-0.07%
2023/10/04	6.1	48.02	0	0.00	47.45	6.1	6,175	0.10%
2023/10/03	3.1	49.39	0	0.00	48.75	3.1	6,183	0.05%
2023/10/02	0	48.93	4	48.93	49.10	-4	6,297	-0.06%
2023/09/28	5.1	48.31	1	48.30	48.10	4.1	6,410	0.06%
2023/09/27	1	48.60	10	48.73	48.60	-9	6,431	-0.14%
2023/09/26	3.1	48.71	0	0.00	48.65	3.1	6,496	0.05%
2023/09/25	3	49.50	0	0.00	49.45	3	6,506	0.05%
2023/09/22	5	48.45	5	48.87	49.65	0	6,536	0.00%
2023/09/21	6.1	48.48	0	0.00	48.45	6.1	6,600	0.09%
2023/09/20	0.1	49.60	1	49.45	49.20	-0.9	6,605	-0.01%
2023/09/19	4	49.80	10	49.50	49.45	-6	6,662	-0.09%
2023/09/15	5.1	50.80	3	50.77	50.40	2.1	6,888	0.03%
2023/09/14	0	0.00	6	50.35	50.90	-6	6,926	-0.09%
2023/09/13	5.1	49.62	0	0.00	49.50	5.1	6,999	0.07%
2023/09/12	9.1	49.60	7	49.59	49.80	2.1	7,080	0.03%
2023/09/11	4.2	49.47	3	50.27	49.30	1.2	7,089	0.02%
2023/09/08	3	50.23	2	50.45	50.10	1	7,114	0.01%
2023/09/07	5	51.14	2	52.20	51.00	3	7,133	0.04%
2023/09/06	1	52.00	0	0.00	51.80	1	7,155	0.01%
2023/09/04	0	0.00	1	52.70	52.70	-1	7,287	-0.01%
2023/09/01	1	52.30	2	52.50	52.10	-1	7,380	-0.01%
2023/08/31	5	52.80	0	0.00	52.80	5	7,669	0.07%
2023/08/29	0	0.00	4	51.42	51.80	-4	8,139	-0.05%
2023/08/28	0	50.50	1	50.40	50.40	-1	8,214	-0.01%
2023/08/25	0	0.00	7	50.91	51.10	-7	8,264	-0.08%
2023/08/24	2	51.10	2	51.50	51.10	0	8,394	0.00%
2023/08/23	4	51.60	6	51.38	51.50	-2	8,696	-0.02%
2023/08/22	8	51.19	4	51.75	50.70	4	8,767	0.05%
2023/08/21	1	51.50	8	51.34	51.20	-7	8,833	-0.08%
2023/08/18	10	50.94	7	51.13	50.70	3	8,856	0.03%
2023/08/17	10	50.26	10	50.89	51.00	0	8,893	0.00%
2023/08/16	4	49.05	11	49.47	50.40	-7	8,956	-0.08%
2023/08/15	4	50.00	7	49.77	50.00	-3	8,958	-0.03%
2023/08/14	19.2	49.08	9	49.33	49.10	10.2	9,137	0.11%
2023/08/11	6	50.10	2	50.80	50.10	4	9,121	0.04%
2023/08/10	3.1	50.37	2	50.40	50.50	1.1	9,128	0.01%
2023/08/09	5	52.10	5	51.80	51.90	0	9,074	0.00%
2023/08/08	2	51.90	2	52.10	51.90	0	9,086	0.00%
2023/08/07	10	51.33	10	51.64	52.30	0	9,133	0.00%
2023/08/04	2	51.26	5	51.50	51.10	-3	9,024	-0.03%
2023/08/02	28.1	53.32	22	53.66	52.50	6.1	8,926	0.07%
2023/08/01	19	55.84	15	56.14	55.60	4	8,713	0.05%
2023/07/31	3.6	56.09	3	56.33	55.80	0.6	8,672	0.01%
2023/07/28	16	56.19	1	55.90	56.00	15	8,619	0.17%
2023/07/27	3	57.33	11	56.71	57.20	-8	8,602	-0.09%
2023/07/26	21	55.74	4	56.13	55.50	17	8,529	0.20%
2023/07/25	10	56.03	31	56.02	55.70	-21	8,563	-0.25%
2023/07/24	3	56.67	2	56.60	56.30	1	8,609	0.01%
2023/07/21	10	56.92	11	57.69	57.80	-1	8,621	-0.01%
2023/07/20	0	0.00	12.1	56.26	57.00	-12.1	8,657	-0.14%
2023/07/19	37.1	55.89	6	56.38	55.60	31.1	8,690	0.36%
2023/07/18	2	56.70	17	57.90	56.70	-15	8,788	-0.17%
2023/07/17	7	57.89	2	58.60	58.50	5	8,914	0.06%
2023/07/14	1	59.00	5	58.98	58.80	-4	8,991	-0.04%
2023/07/13	9	58.90	25.1	59.03	58.40	-16.1	8,953	-0.18%
2023/07/12	16	59.06	8	57.89	57.70	8	8,770	0.09%
2023/07/11	6	57.93	8	57.69	58.00	-2	8,506	-0.02%
2023/07/10	1	55.50	6	55.93	55.30	-5	8,312	-0.06%
2023/07/07	10.1	56.03	0	0.00	55.90	10.1	8,305	0.12%
2023/07/06	5	57.18	23	57.10	56.80	-18	8,385	-0.21%
2023/07/05	2	57.05	5	57.16	56.80	-3	8,668	-0.03%
2023/07/04	5.1	57.30	0	0.00	57.20	5.1	9,133	0.06%
2023/07/03	7.1	57.57	2	57.10	57.10	5.1	9,220	0.06%
2023/06/30	0	0.00	2	57.15	57.10	-2	9,320	-0.02%
2023/06/29	6	57.23	5	57.64	57.00	1	9,382	0.01%
2023/06/28	11	56.32	6	56.40	56.40	5	9,417	0.05%
2023/06/27	15.3	57.31	5	57.12	56.40	10.3	9,657	0.11%
2023/06/26	31.1	57.50	10	57.70	57.40	21.1	9,898	0.21%
2023/06/21	13	58.48	0	0.00	58.70	13	10,018	0.13%
2023/06/20	3	59.20	0	0.00	58.70	3	9,944	0.03%
2023/06/19	5.2	59.18	19	58.89	58.90	-13.8	10,023	-0.14%
2023/06/16	8	60.75	8	60.15	60.50	0	10,044	0.00%
2023/06/15	8	60.41	5	60.32	60.20	3	10,095	0.03%
2023/06/14	5	60.32	0	0.00	60.20	5	10,260	0.05%
2023/06/13	0	0.00	11	60.92	61.00	-11	10,510	-0.10%
2023/06/12	6	59.83	3	60.43	60.20	3	10,964	0.03%
2023/06/09	6	61.13	3	60.93	60.40	3	11,189	0.03%
2023/06/08	16	61.11	7	61.26	60.40	9	11,507	0.08%
2023/06/07	6	61.87	6	61.87	62.00	0	11,855	0.00%
2023/06/06	26	61.77	5	61.18	61.00	21	12,463	0.17%
2023/06/05	9.5	64.39	31	64.52	63.60	-21.5	12,483	-0.17%
2023/06/02	12	62.48	3	62.97	62.90	9	12,292	0.07%
2023/06/01	0	0.00	10	62.47	62.40	-10	12,408	-0.08%
2023/05/31	2	61.90	16	61.99	61.80	-14	12,681	-0.11%
2023/05/30	6	61.70	6.3	61.67	61.80	-0.3	13,018	0.00%
2023/05/29	15	61.67	39	61.12	61.50	-24	13,433	-0.18%
2023/05/26	49	59.26	40	58.41	58.40	9	13,751	0.07%
2023/05/25	1	60.60	12	60.07	59.40	-11	14,297	-0.08%
2023/05/24	3	59.30	7	59.43	59.60	-4	14,541	-0.03%
2023/05/23	9	60.06	0.2	59.70	60.10	8.8	15,234	0.06%
2023/05/22	4	60.05	11	60.01	60.30	-7	15,543	-0.05%
2023/05/19	21.2	59.11	20	58.90	59.00	1.2	15,668	0.01%
2023/05/18	26.2	59.32	35	59.51	58.90	-8.9	15,860	-0.06%
2023/05/17	10	57.90	17	58.31	58.40	-7	16,248	-0.04%
2023/05/16	4	57.50	27	57.47	57.60	-23	16,400	-0.14%
2023/05/15	7	56.70	1	56.70	56.60	6	16,607	0.04%
2023/05/12	1	56.00	34	56.23	57.20	-33	17,142	-0.19%
2023/05/11	8	56.56	2	57.50	56.00	6	17,695	0.03%
2023/05/10	1	56.50	5	57.06	57.50	-4	18,116	-0.02%
2023/05/09	3	56.73	13	56.58	56.80	-10	18,824	-0.05%
2023/05/08	0	0.00	2	57.50	57.40	-2	19,949	-0.01%
2023/05/05	20	57.28	26	57.10	57.30	-6	21,816	-0.03%
2023/05/04	25	56.86	15.1	56.80	56.80	9.9	22,378	0.04%
2023/05/03	3	56.53	5	56.42	56.50	-2	22,607	-0.01%
2023/05/02	4.1	57.02	8	57.40	57.50	-3.9	22,964	-0.02%
2023/04/28	6	56.70	0	0.00	56.70	6	23,193	0.03%
2023/04/27	12	56.01	2	56.60	56.20	10	23,205	0.04%
2023/04/26	19	56.16	4	55.58	56.50	15	23,243	0.06%
2023/04/25	15	57.21	1	57.30	55.90	14	23,544	0.06%
2023/04/24	12.3	58.16	0	0.00	58.00	12.3	23,797	0.05%
2023/04/21	13	58.18	6	58.43	58.10	7	23,910	0.03%
2023/04/20	73	60.35	1	59.70	59.60	72	23,913	0.30%
2023/04/19	26	62.55	5	61.80	61.70	21	23,949	0.09%
2023/04/18	13	63.72	5	63.58	63.30	8	24,001	0.03%
2023/04/17	1	64.80	17	64.94	64.60	-16	24,530	-0.07%
2023/04/14	2	64.00	11	64.35	64.30	-9	24,969	-0.04%
2023/04/13	9	63.93	1	63.80	63.70	8	25,245	0.03%
2023/04/12	5	64.52	9	64.70	64.70	-4	25,380	-0.02%
2023/04/11	4	64.90	3	65.63	64.30	1	25,460	0.00%
2023/04/10	12	65.03	12	65.02	65.20	0	25,447	0.00%
2023/04/07	23	64.85	25	64.76	64.10	-2	25,252	-0.01%
2023/04/06	1	62.80	21	63.23	63.60	-20	24,885	-0.08%
2023/03/31	6	62.05	2	62.35	62.60	4	24,950	0.02%
2023/03/30	3	62.10	1	62.00	62.00	2	25,029	0.01%
2023/03/29	15	61.41	8	61.75	61.60	7	25,176	0.03%
2023/03/28	33	62.15	26	62.57	61.70	7	25,355	0.03%
2023/03/27	21	63.95	41	63.98	63.60	-20	25,215	-0.08%
2023/03/24	19	63.41	14	63.60	63.00	5	25,157	0.02%
2023/03/23	3	63.27	8	63.28	63.10	-5	25,160	-0.02%
2023/03/22	5.2	63.21	10	63.47	63.30	-4.8	25,290	-0.02%
2023/03/21	6	63.37	10	63.17	62.70	-4	25,422	-0.02%
2023/03/20	2	62.90	9	63.07	63.20	-7	25,545	-0.03%
2023/03/17	6	61.72	7	61.96	62.20	-1	25,901	0.00%
2023/03/16	30	61.85	4	61.93	61.10	26	26,237	0.10%
2023/03/15	32	63.52	35	63.43	63.00	-3	26,537	-0.01%
2023/03/14	15	62.56	30	63.39	62.50	-15	26,978	-0.06%
2023/03/13	5	61.36	10	62.04	62.60	-5	27,719	-0.02%
2023/03/10	23.2	62.58	12	61.90	62.60	11.2	28,235	0.04%
2023/03/09	23	65.33	35.5	65.60	64.40	-12.5	29,472	-0.04%
2023/03/08	23.4	63.67	3	63.77	63.40	20.4	29,774	0.07%
2023/03/07	4	65.35	18.1	65.28	64.90	-14.1	29,637	-0.05%
2023/03/06	14	64.41	26	64.50	64.80	-12	29,643	-0.04%
2023/03/03	19.3	64.66	3	64.83	63.60	16.3	29,568	0.06%
2023/03/02	24	65.47	19	64.98	64.80	5	29,462	0.02%
2023/03/01	18	66.81	32	66.70	66.10	-14	29,189	-0.05%
2023/02/24	30.2	66.61	20	65.92	65.40	10.2	28,773	0.04%
2023/02/23	37	66.72	36	66.72	66.70	1	28,439	0.00%
2023/02/22	20	65.14	13.3	64.74	64.60	6.7	28,059	0.02%
2023/02/21	42	67.71	32	67.36	66.70	10	27,948	0.04%
2023/02/20	56	66.75	41.5	66.68	66.90	14.5	27,536	0.05%
2023/02/17	2	65.90	5.2	65.73	65.80	-3.2	27,439	-0.01%
2023/02/16	8	65.01	2	65.20	65.60	6	27,622	0.02%
2023/02/15	21.5	64.08	27	64.03	64.50	-5.5	27,729	-0.02%
2023/02/14	8	66.06	11	65.60	65.50	-3	27,359	-0.01%
2023/02/13	11	65.54	20.2	65.52	65.20	-9.2	27,496	-0.03%
2023/02/10	26.7	66.41	11	65.90	65.50	15.7	27,637	0.06%
2023/02/09	11	66.83	23	67.19	67.70	-12	27,428	-0.04%
2023/02/08	17	66.59	8	66.43	66.30	9	27,527	0.03%
2023/02/07	68	66.76	39	66.19	66.10	29	27,519	0.11%
2023/02/06	24	66.33	45.2	67.81	68.70	-21.2	27,040	-0.08%
2023/02/03	60.4	67.47	76.2	67.09	65.10	-15.8	26,040	-0.06%
2023/02/02	2	65.60	37.8	66.49	66.90	-35.8	24,490	-0.15%
2023/02/01	3.2	60.95	4	60.58	60.90	-0.8	24,173	0.00%
2023/01/31	24.5	60.56	24	60.39	60.80	0.5	24,234	0.00%
2023/01/30	26	58.86	24	58.93	59.50	2	24,065	0.01%
2023/01/17	0	0.00	23	57.12	57.20	-23	24,033	-0.10%
2023/01/16	6.1	57.52	10	57.29	57.20	-3.9	24,166	-0.02%
2023/01/13	26.2	58.03	21	57.87	57.30	5.2	24,282	0.02%
2023/01/12	6	59.57	23	59.90	59.50	-17	24,235	-0.07%
2023/01/11	4	59.20	8	59.48	59.00	-4	24,121	-0.02%
2023/01/10	4	58.83	8.1	59.13	58.80	-4.1	24,312	-0.02%
2023/01/09	27	59.34	28.1	59.10	58.70	-1.1	24,559	0.00%
2023/01/06	27.3	59.04	5.1	58.67	58.50	22.2	24,854	0.09%
2023/01/05	30.1	59.40	56.1	59.49	58.70	-26	25,296	-0.10%
2023/01/04	10	58.87	9.1	58.87	58.80	0.9	25,241	0.00%
2023/01/03	11.1	57.10	7.1	57.76	58.10	3.9	25,223	0.02%
2022/12/30	20	56.51	22	56.25	55.70	-2	25,198	-0.01%
2022/12/29	3	55.53	15	55.39	55.70	-12	25,355	-0.05%
2022/12/28	5	56.08	10	56.98	55.70	-5	25,989	-0.02%
2022/12/27	10	56.59	16	56.88	57.10	-6	26,174	-0.02%
2022/12/26	17	55.60	22	55.60	55.70	-5	26,380	-0.02%
2022/12/23	3	55.03	9	55.10	55.00	-6	26,855	-0.02%
2022/12/22	11	55.98	3	56.53	55.40	8	27,133	0.03%
2022/12/21	30	55.09	10	55.05	55.80	20	27,737	0.07%
2022/12/20	10.1	55.38	12	55.67	54.40	-2	28,192	-0.01%
2022/12/19	12	56.86	5	56.86	56.40	7	28,938	0.02%
2022/12/16	24.1	57.80	9	57.43	57.20	15.1	29,573	0.05%
2022/12/15	22	58.33	19.1	58.60	58.20	3	30,474	0.01%
2022/12/14	28.1	58.37	12	58.30	58.40	16.1	31,185	0.05%
2022/12/13	34.1	59.04	36	59.12	58.40	-1.9	31,538	-0.01%
2022/12/12	25	59.06	36	59.27	58.90	-11	31,888	-0.03%
2022/12/09	14	59.98	18	59.80	59.40	-4	31,984	-0.01%
2022/12/08	15	59.45	19	59.69	59.90	-4	31,994	-0.01%
2022/12/07	26	60.10	18	58.62	58.00	8	32,125	0.02%
2022/12/06	46	61.02	67	60.78	59.90	-21	32,225	-0.07%
2022/12/05	61	60.80	68	60.82	60.40	-7	32,529	-0.02%
2022/12/02	28	58.58	76	58.27	59.10	-48	31,931	-0.15%
2022/12/01	85	59.65	34	59.03	57.80	51	31,833	0.16%
2022/11/30	30	55.01	92	55.71	57.60	-62	31,310	-0.20%
2022/11/29	6	51.77	5	51.54	52.40	1	31,608	0.00%
2022/11/28	31	51.90	14	51.66	51.50	17	33,714	0.05%
2022/11/25	7	53.33	12	53.07	52.70	-5	34,360	-0.01%
2022/11/24	26	53.38	27	53.11	53.40	-1	35,383	0.00%
2022/11/23	11	52.65	4	53.10	52.40	7	35,608	0.02%
2022/11/22	19	52.76	22	52.83	52.80	-3	35,980	-0.01%
2022/11/21	27	54.27	22	53.50	52.80	5	37,064	0.01%
2022/11/18	6	54.65	13	53.86	53.40	-7	37,282	-0.02%
2022/11/17	17	55.24	16	55.03	54.70	1	38,061	0.00%
2022/11/16	24	54.56	29	54.71	54.50	-5	38,499	-0.01%
2022/11/15	14	54.09	7	53.96	54.30	7	38,967	0.02%
2022/11/14	31	54.05	61	53.85	54.30	-30	39,829	-0.08%
2022/11/11	29	53.39	17	53.57	52.40	12	40,889	0.03%
2022/11/10	21	52.94	6	53.10	52.70	15	41,712	0.04%
2022/11/09	5	53.28	29	53.23	53.40	-24	42,307	-0.06%
2022/11/08	11.2	52.28	13	52.95	51.80	-1.8	43,100	0.00%
2022/11/07	24	53.45	8	52.89	52.50	16	43,801	0.04%
2022/11/04	19	53.30	172	53.34	53.50	-153	44,700	-0.34%	大賣/鉅額交易
2022/11/03	26	52.36	42	51.13	52.70	-16	44,986	-0.04%
2022/11/02	20	50.63	22	50.38	50.50	-2	45,218	0.00%
2022/11/01	3	50.57	3	50.53	50.90	0	46,009	0.00%
2022/10/31	20	49.66	19	50.21	50.50	1	46,929	0.00%
2022/10/28	9	48.80	24	48.56	48.30	-15	48,686	-0.03%
2022/10/27	21	49.47	12	49.23	50.30	9	49,722	0.02%
2022/10/26	11	48.87	27	48.47	48.40	-16	50,392	-0.03%
2022/10/25	4	49.49	4	49.48	49.05	0	51,129	0.00%
2022/10/24	17	50.33	12	50.10	49.65	5	52,478	0.01%
2022/10/21	92	50.44	93	49.32	49.25	-1	54,504	0.00%
2022/10/20	24	50.69	9	51.04	51.00	15	55,537	0.03%
2022/10/19	4	52.05	3	52.67	51.70	1	56,959	0.00%
2022/10/18	71	52.10	70	52.05	52.00	1	58,860	0.00%
2022/10/17	19	50.32	24	50.53	52.50	-5	62,994	-0.01%
2022/10/14	41	51.78	67	52.02	51.70	-26	65,525	-0.04%
2022/10/13	66	50.41	39	50.94	49.05	27	66,365	0.04%
2022/10/12	77	51.96	87	51.26	53.00	-10	66,666	-0.01%
2022/10/11	30	52.30	10	51.62	51.60	20	67,341	0.03%
2022/10/07	9	56.30	8	55.96	55.90	1	67,859	0.00%
2022/10/06	14	55.76	17	56.26	56.50	-3	69,128	0.00%
2022/10/05	42	56.69	37	56.77	55.00	5	70,843	0.01%
2022/10/04	18	55.86	33	55.93	55.90	-15	71,871	-0.02%
2022/10/03	30	53.93	26	53.91	54.30	4	72,857	0.01%
2022/09/30	49	53.37	24	52.20	54.80	25	75,063	0.03%
2022/09/29	29	53.30	20	53.24	53.30	9	77,665	0.01%
2022/09/28	51	53.43	57	52.85	52.00	-6	81,115	-0.01%
2022/09/27	19	55.83	38	55.79	56.60	-19	82,606	-0.02%
2022/09/26	85	57.94	60	56.90	56.00	25	83,725	0.03%
2022/09/23	127	61.15	98	61.44	60.80	29	84,788	0.03%	大買/
2022/09/22	97	63.88	82	63.19	62.70	15	85,208	0.02%
2022/09/21	23	63.51	48	63.84	64.50	-25	85,680	-0.03%
2022/09/20	16	62.59	22	62.77	62.80	-6	87,623	-0.01%
2022/09/19	63	61.94	57	61.78	61.30	6	87,693	0.01%
2022/09/16	23	61.50	28	61.46	61.20	-5	87,845	-0.01%
2022/09/15	35	62.50	19	61.74	61.30	16	88,657	0.02%
2022/09/14	65	61.70	61.3	61.96	62.60	3.7	89,958	0.00%
2022/09/13	28	62.89	16	62.97	62.20	12	89,566	0.01%
2022/09/12	80	63.95	117.2	63.70	63.30	-37.2	89,038	-0.04%	大賣/
2022/09/08	25.2	60.80	27.1	60.85	60.80	-1.9	88,042	0.00%
2022/09/07	45	60.14	33	60.35	60.40	12	87,776	0.01%
2022/09/06	102.1	62.04	78	62.08	60.10	24.1	87,085	0.03%	大買/
2022/09/05	76	64.34	80	64.14	63.40	-4	86,076	0.00%
2022/09/02	104	64.25	169.1	64.48	63.90	-65.1	84,883	-0.08%	大買/大賣/
2022/09/01	66.1	60.93	50.2	60.97	60.20	16	82,647	0.02%
2022/08/31	72.1	60.81	103.1	61.13	62.30	-31	81,807	-0.04%	大賣/
2022/08/30	28.1	59.50	24	59.51	59.10	4.1	80,656	0.01%
2022/08/29	35	58.73	22	59.09	58.70	13	80,251	0.02%
2022/08/26	64	62.36	42	61.87	61.60	22	79,833	0.03%
2022/08/25	10	60.80	13	60.95	61.00	-3	78,831	0.00%
2022/08/24	71	59.51	85	60.09	59.50	-14	78,464	-0.02%
2022/08/23	51	60.37	45	60.68	60.20	6	77,650	0.01%
2022/08/22	35.1	62.58	37	61.83	61.00	-1.9	77,073	0.00%
2022/08/19	86	64.71	87	64.47	63.90	-1	76,527	0.00%
2022/08/18	114	65.36	99	64.79	64.20	15	75,462	0.02%	大買/
2022/08/17	43	63.46	66	64.75	65.50	-23	74,055	-0.03%
2022/08/16	50	63.96	49.3	63.30	62.50	0.7	72,978	0.00%
2022/08/15	97	62.82	82	62.62	64.50	15	72,200	0.02%
2022/08/12	89	64.12	75	63.91	63.20	14	71,105	0.02%
2022/08/11	33	63.63	45.3	63.73	63.80	-12.3	70,103	-0.02%
2022/08/10	48	61.20	35	61.29	62.00	13	69,002	0.02%
2022/08/09	20	59.66	20	59.64	59.70	0	68,156	0.00%
2022/08/08	57.4	59.78	49	59.31	60.40	8.4	67,502	0.01%
2022/08/05	31.1	60.75	134	59.91	62.00	-102.9	66,539	-0.15%	大賣/鉅額交易
2022/08/04	165	59.59	190.3	59.41	58.30	-25.2	65,593	-0.04%	大買/大賣/
2022/08/03	85	65.42	92	64.25	63.30	-7	63,697	-0.01%
2022/08/02	64.1	64.49	56	64.52	64.30	8.1	62,596	0.01%
2022/08/01	43	65.90	40	65.84	65.80	3	61,911	0.00%
2022/07/29	105	65.81	166	65.81	65.10	-61	61,030	-0.10%	大買/大賣/
2022/07/28	220.1	66.64	167.3	66.52	65.40	52.8	59,645	0.09%	大買/大賣/
2022/07/27	89.3	63.64	105	63.95	64.70	-15.7	57,530	-0.03%	大賣/
2022/07/26	176.1	66.24	152.3	64.81	64.20	23.9	56,412	0.04%	大買/大賣/
2022/07/25	143	65.51	160.3	65.75	66.60	-17.3	55,233	-0.03%	大買/大賣/
2022/07/22	480.5	66.74	240	66.03	64.70	240.5	53,167	0.45%	大買/大賣/鉅額交易
2022/07/21	95	62.89	245.2	64.61	65.60	-150.2	48,899	-0.31%	大賣/鉅額交易
2022/07/20	122	59.74	251.1	60.05	59.70	-129.1	46,099	-0.28%	大買/大賣/鉅額交易
2022/07/19	99.3	58.75	90.1	58.03	58.10	9.2	44,897	0.02%
2022/07/18	70.1	60.53	62.1	60.01	59.10	8	44,100	0.02%
2022/07/15	82.1	60.30	28	59.95	58.90	54.1	42,995	0.13%
2022/07/14	184	59.31	102.5	59.68	60.70	81.5	42,083	0.19%	大買/大賣/
2022/07/13	85.4	60.11	111.1	60.05	58.40	-25.7	40,525	-0.06%	大賣/
2022/07/12	145.1	59.34	142	58.54	57.60	3.1	38,521	0.01%	大買/大賣/
2022/07/11	35	60.21	34	60.28	60.90	1	36,860	0.00%
2022/07/08	196.1	61.00	146	61.28	60.50	50.1	35,597	0.14%	大買/大賣/
2022/07/07	65	59.00	78	60.42	61.70	-13	33,181	-0.04%
2022/07/06	309.1	60.26	196	59.88	56.90	113.1	30,092	0.38%	大買/大賣/鉅額交易
2022/07/05	75	58.55	80.5	59.15	60.70	-5.5	26,355	-0.02%
2022/07/04	119.5	51.82	187	52.20	55.20	-67.5	24,146	-0.28%	大買/大賣/
2022/07/01	219	50.02	81	50.73	50.20	138	22,541	0.61%	大買/鉅額交易
2022/06/30	35	49.38	83	49.72	48.90	-48	20,532	-0.23%
2022/06/29	150	53.75	51.5	54.00	52.00	98.5	19,418	0.51%	大買/
2022/06/28	142	58.76	153	58.28	57.70	-11	17,930	-0.06%	大買/大賣/
2022/06/27	27	56.93	25	56.96	57.80	2	15,291	0.01%
2022/06/24	18	50.94	26	51.43	52.60	-8	14,754	-0.05%
2022/06/23	49	48.72	50	48.19	47.90	-1	14,113	-0.01%
2022/06/22	104.3	47.75	122	47.69	49.70	-17.7	13,272	-0.13%	大買/大賣/
2022/06/21	6	45.15	11	44.93	46.30	-5	11,791	-0.04%
2022/06/20	15	43.30	15	42.86	42.10	0	11,763	0.00%
2022/06/17	20	44.28	9	44.63	44.00	11	11,742	0.09%
2022/06/16	22	46.25	13	46.36	45.05	9	11,870	0.08%
2022/06/15	1.2	45.72	6	46.25	45.75	-4.8	11,921	-0.04%
2022/06/14	8	45.12	3	45.70	46.45	5	12,146	0.04%
2022/06/13	11	45.93	7	45.69	45.60	4	12,401	0.03%
2022/06/10	12	47.52	4	47.63	47.40	8	12,611	0.06%
2022/06/09	1	47.80	0	0.00	48.20	1	12,786	0.01%
2022/06/08	1	48.20	2	48.80	48.05	-1	13,083	-0.01%
2022/06/07	2	48.50	2	48.30	48.15	0	13,501	0.00%
2022/06/06	0	0.00	2	49.33	49.00	-2	13,971	-0.01%
2022/06/02	10	50.08	9.1	50.60	49.25	0.9	14,489	0.01%
2022/06/01	4	49.86	2	49.83	49.55	2	14,792	0.01%
2022/05/31	5	49.73	12	49.24	50.00	-7	15,290	-0.05%
2022/05/30	9	47.99	5	48.29	48.15	4	16,732	0.02%
2022/05/27	4	47.11	12.1	47.63	47.05	-8.1	17,646	-0.05%
2022/05/26	0	0.00	2.1	46.33	45.90	-2.1	17,706	-0.01%
2022/05/25	1	45.85	2	46.05	46.00	-1	18,054	-0.01%
2022/05/24	5	46.52	1	46.70	45.95	4	18,678	0.02%
2022/05/23	7	47.51	7	47.54	47.30	0	18,733	0.00%
2022/05/20	3	46.82	3	46.83	47.00	0	19,058	0.00%
2022/05/19	5	46.27	4	46.15	46.70	1	19,154	0.01%
2022/05/18	10	47.08	7	47.09	47.20	3	19,316	0.02%
2022/05/17	6	47.08	10	46.55	47.20	-4	19,454	-0.02%
2022/05/16	2	45.93	1	45.95	45.70	1	19,732	0.01%
2022/05/13	2	46.10	12	46.06	45.90	-10	19,998	-0.05%
2022/05/12	3	45.03	4	45.33	44.95	-1	20,310	0.00%
2022/05/11	6	45.55	7	45.94	46.15	-1	20,437	0.00%
2022/05/10	7	46.01	12	46.00	46.45	-5	20,644	-0.02%
2022/05/09	54	47.50	23	46.06	45.65	31	21,260	0.15%
2022/05/06	13.1	49.82	15	49.35	49.95	-2	21,534	-0.01%
2022/05/05	29	50.51	11	51.01	51.00	18	22,316	0.08%
2022/05/04	4	49.19	27	49.23	49.30	-23	22,796	-0.10%
2022/05/03	6	47.80	18	47.98	48.45	-12	23,723	-0.05%
2022/04/29	56	49.14	8	49.43	47.60	48	24,171	0.20%
2022/04/28	15	48.83	12	48.91	48.60	3	24,509	0.01%
2022/04/27	8	47.83	15	48.13	48.60	-7	24,884	-0.03%
2022/04/26	20	49.65	15	49.69	49.80	5	25,059	0.02%
2022/04/25	9	48.88	27	49.25	48.75	-18	25,311	-0.07%
2022/04/22	30	51.03	15.5	51.03	51.10	14.6	25,912	0.06%
2022/04/21	16	52.32	8	52.28	53.00	8	26,781	0.03%
2022/04/20	6.1	53.68	2	53.90	53.10	4.1	27,371	0.01%
2022/04/19	2	53.30	6	53.97	53.20	-4	28,103	-0.01%
2022/04/18	3	53.50	11	53.46	53.20	-8	29,264	-0.03%
2022/04/15	8	54.33	8	54.44	54.20	0	29,725	0.00%
2022/04/14	11	56.62	5	56.30	56.10	6	30,518	0.02%
2022/04/13	23	55.74	20	56.36	56.60	3	31,079	0.01%
2022/04/12	5	55.42	11	54.60	54.00	-6	31,573	-0.02%
2022/04/11	1	54.50	42	54.76	54.00	-41	32,647	-0.13%
2022/04/08	5	57.02	7.2	56.31	56.70	-2.2	33,380	-0.01%
2022/04/07	13.3	57.77	3	56.93	55.70	10.3	33,765	0.03%
2022/04/06	11	58.87	9	59.04	58.80	2	34,281	0.01%
2022/04/01	7	58.63	1	58.70	60.00	6	35,009	0.02%
2022/03/31	16	60.40	4	59.58	59.20	12	35,554	0.03%
2022/03/30	3	60.43	30	60.93	60.30	-27	37,297	-0.07%
2022/03/29	11	59.71	6.1	60.14	59.80	4.9	38,605	0.01%
2022/03/28	13	58.74	5	58.90	59.70	8	40,366	0.02%
2022/03/25	19.3	61.16	8	60.65	59.30	11.3	41,209	0.03%
2022/03/24	28	61.19	32.3	60.70	61.80	-4.3	42,122	-0.01%
2022/03/23	6	59.85	15	59.85	59.70	-9	42,768	-0.02%
2022/03/22	0	58.80	18.1	59.09	59.30	-18.1	43,683	-0.04%
2022/03/21	22	59.73	16	59.55	58.50	6	44,434	0.01%
2022/03/18	7	58.47	15	58.75	58.50	-8	44,939	-0.02%
2022/03/17	21	58.61	14.2	58.12	58.60	6.8	45,225	0.02%
2022/03/16	26	56.06	46	55.80	56.20	-20	45,677	-0.04%
2022/03/15	26.1	56.02	13.3	55.65	55.60	12.9	46,642	0.03%
2022/03/14	17	57.86	31	57.68	57.70	-14	47,603	-0.03%
2022/03/11	8.1	57.17	9	57.50	57.80	-0.9	49,421	0.00%
2022/03/10	34.3	57.95	30	58.60	58.10	4.3	50,458	0.01%
2022/03/09	60.2	57.18	17	56.78	56.10	43.2	52,280	0.08%
2022/03/08	45	58.08	42	58.24	56.80	3	53,122	0.01%
2022/03/07	66.2	62.30	58.2	60.51	60.10	7.9	53,870	0.01%
2022/03/04	53	64.70	37	64.85	64.30	16	54,730	0.03%
2022/03/03	70.4	67.67	37.2	68.19	65.40	33.2	55,378	0.06%
2022/03/02	35	62.82	48	65.16	66.90	-13	55,289	-0.02%
2022/03/01	20	59.51	89	60.24	60.90	-69	56,108	-0.12%
2022/02/25	37.1	58.82	26	59.42	57.90	11.1	56,859	0.02%
2022/02/24	128.1	58.47	76	58.96	57.70	52.1	58,297	0.09%	大買/
2022/02/23	10	62.25	3	62.07	62.10	7	58,653	0.01%
2022/02/22	16.1	62.70	9	62.76	61.50	7.1	61,135	0.01%
2022/02/21	7	64.61	3	64.60	64.40	4	62,116	0.01%
2022/02/18	13	64.85	11	64.80	65.80	2	64,354	0.00%
2022/02/17	28.1	65.06	29	65.25	65.20	-1	66,364	0.00%
2022/02/16	18	64.68	23	64.90	64.40	-5	69,945	-0.01%
2022/02/15	8.4	64.21	17	64.45	63.00	-8.6	72,472	-0.01%
2022/02/14	19	64.62	11	64.56	63.90	8	72,684	0.01%
2022/02/11	40	67.84	62	67.74	68.30	-22	72,541	-0.03%
2022/02/10	10	68.25	20	67.52	67.70	-10	72,614	-0.01%
2022/02/09	19	68.46	21	68.17	67.90	-2	72,466	0.00%
2022/02/08	12	66.03	9	66.49	66.90	3	71,804	0.00%
2022/02/07	84	64.07	56	63.08	67.00	28	71,431	0.04%
2022/01/26	33	63.34	49.1	63.73	63.80	-16.1	70,997	-0.02%
2022/01/25	63	64.59	57.1	63.76	62.60	5.9	70,780	0.01%
2022/01/24	34.1	67.30	33.1	67.24	67.00	1	70,115	0.00%
2022/01/21	45	69.84	178	69.24	69.10	-133	69,798	-0.19%	大賣/鉅額交易
2022/01/20	10	68.91	16	68.78	69.20	-6	69,315	-0.01%
2022/01/19	7	69.73	8	69.61	69.90	-1	69,702	0.00%
2022/01/18	30	70.63	46	70.57	70.50	-16	70,003	-0.02%
2022/01/17	35	70.75	38.1	71.03	70.60	-3.1	72,127	0.00%
2022/01/14	76	68.76	44.5	68.35	69.00	31.5	75,490	0.04%
2022/01/13	52	71.61	53.3	71.25	71.00	-1.3	76,728	0.00%
2022/01/12	69.1	72.86	90	72.40	72.00	-20.9	76,617	-0.03%
2022/01/11	132.4	76.39	109	73.94	72.30	23.4	76,497	0.03%	大買/大賣/
2022/01/10	68.3	77.70	74	78.61	79.60	-5.7	75,611	-0.01%
2022/01/07	116.3	80.60	59	79.24	78.00	57.3	75,101	0.08%	大買/
2022/01/06	80	81.24	52	81.15	82.00	28	74,186	0.04%
2022/01/05	53.2	83.32	27.4	81.88	81.60	25.8	73,565	0.04%
2022/01/04	68	86.60	52.3	86.25	84.60	15.8	72,904	0.02%
2022/01/03	24	85.59	27	86.59	86.00	-3	71,769	0.00%
2021/12/30	28	84.52	24	84.61	84.80	4	70,921	0.01%
2021/12/29	98.6	84.23	132	83.42	85.80	-33.4	70,467	-0.05%	大賣/
2021/12/28	74	84.55	26	83.68	83.00	48	69,792	0.07%
2021/12/27	32	86.61	70.5	86.61	85.60	-38.5	69,030	-0.06%
2021/12/24	105.5	87.39	68.4	87.82	86.40	37.2	68,493	0.05%	大買/
2021/12/23	71	86.42	115.1	86.42	87.10	-44.1	66,633	-0.07%	大賣/
2021/12/22	167.4	86.20	113.3	85.31	83.80	54.1	65,222	0.08%	大買/大賣/
2021/12/21	122	83.50	65	83.68	83.00	57	63,397	0.09%	大買/
2021/12/20	36	83.70	122	84.37	84.90	-86	62,609	-0.14%	大賣/
2021/12/17	61.5	81.19	44	81.42	80.80	17.5	61,374	0.03%
2021/12/16	56	82.00	73.3	82.08	83.30	-17.3	60,439	-0.03%
2021/12/15	13	77.69	36	77.39	80.10	-23	59,346	-0.04%
2021/12/14	55	76.59	30.3	76.32	75.70	24.7	58,582	0.04%
2021/12/13	11.1	80.79	23.1	80.99	80.10	-12	57,890	-0.02%
2021/12/10	74.1	80.83	31	81.23	80.70	43.1	57,413	0.07%
2021/12/09	114.1	82.78	94.1	82.50	81.30	20	56,784	0.04%	大買/
2021/12/08	50.6	83.19	29.2	84.03	81.30	21.4	55,622	0.04%
2021/12/07	100	86.57	96.1	87.12	84.00	3.9	54,330	0.01%
2021/12/06	117	85.08	122.1	85.58	86.10	-5.1	52,273	-0.01%	大買/大賣/
2021/12/03	94	85.44	108.4	85.52	85.20	-14.4	50,932	-0.03%	大賣/
2021/12/02	42.1	82.40	35.1	82.23	80.20	7	48,676	0.01%
2021/12/01	34.1	79.39	66.5	80.37	83.40	-32.4	47,284	-0.07%
2021/11/30	57.1	80.50	44.1	79.61	77.50	13	45,911	0.03%
2021/11/29	45.6	74.63	67.5	75.20	78.00	-21.9	44,541	-0.05%
2021/11/26	62	78.66	49.1	78.29	77.80	12.9	43,241	0.03%
2021/11/25	281.2	82.80	286.7	83.64	81.00	-5.6	41,666	-0.01%	大買/大賣/
2021/11/24	110.1	79.97	121.7	79.48	79.40	-11.6	39,840	-0.03%	大買/大賣/
2021/11/23	160.4	80.69	136.3	79.72	78.40	24.1	38,800	0.06%	大買/大賣/
2021/11/22	183.1	87.90	205.1	88.24	86.70	-22	36,977	-0.06%	大買/大賣/
2021/11/19	333.2	89.52	366.2	90.28	87.60	-33	35,950	-0.09%	大買/大賣/
2021/11/18	145.1	87.21	121.1	86.43	86.10	24	33,342	0.07%	大買/大賣/
2021/11/17	84	84.60	103.7	85.16	87.50	-19.7	31,980	-0.06%	大賣/
2021/11/16	213.7	87.58	225.7	86.35	82.10	-12	29,613	-0.04%	大買/大賣/
2021/11/15	383.5	93.42	233.2	93.03	90.90	150.3	27,416	0.55%	大買/大賣/鉅額交易
2021/11/12	95.1	87.47	82.9	88.61	90.90	12.2	23,622	0.05%
2021/11/11	36.3	84.86	38.7	84.85	82.70	-2.3	20,738	-0.01%
2021/11/10	22.5	84.89	24.6	84.41	89.60	-2.1	20,223	-0.01%
2021/11/09	43.5	80.32	9.1	84.03	81.50	34.4	19,998	0.17%
2021/11/08	5	72.98	8.8	74.88	77.00	-3.8	19,674	-0.02%
2021/11/05	21.9	67.28	9.1	69.21	70.00	12.8	19,478	0.07%
2021/11/04	9.2	70.23	18	72.23	67.00	-8.9	19,373	-0.05%
2021/11/03	10	65.95	39.2	65.31	71.20	-29.2	19,313	-0.15%
2021/11/02	34	71.33	24.3	68.70	68.20	9.7	18,997	0.05%
2021/11/01	12.2	68.84	16.4	71.56	72.10	-4.2	18,681	-0.02%
2021/10/29	7	62.47	21.2	64.21	65.60	-14.2	18,466	-0.08%
2021/10/28	51.1	59.48	15.1	58.96	59.70	36	18,452	0.19%
2021/10/27	41	59.78	18.3	60.91	60.00	22.7	18,184	0.12%
2021/10/26	12	53.17	21.1	56.30	58.30	-9.1	17,528	-0.05%
2021/10/25	148.1	52.75	115.2	52.64	53.00	32.9	16,933	0.19%	大買/大賣/
2021/10/22	155.1	51.89	164.1	52.04	52.50	-9	14,480	-0.06%	大買/大賣/
2021/10/21	59	47.39	66.1	47.83	48.25	-7.1	10,349	-0.07%
2021/10/20	9	42.13	51	42.50	43.90	-42	8,083	-0.52%
2021/10/19	40	39.49	28	39.92	39.95	12	7,487	0.16%
2021/10/18	1	38.20	42	37.96	38.40	-41	6,797	-0.60%
2021/10/15	0	0.00	2.1	35.29	34.95	-2.1	6,498	-0.03%
2021/10/14	0.3	34.25	0	0.00	34.05	0.3	6,485	0.00%
2021/10/13	2.1	33.96	0	0.00	33.95	2.1	6,504	0.03%
2021/10/12	0.1	34.25	0	0.00	34.35	0.1	6,507	0.00%
2021/10/08	1.2	35.61	0	0.00	34.85	1.2	6,549	0.02%
2021/10/07	4	35.43	0	0.00	35.95	4	6,559	0.06%
2021/10/04	5	34.80	0	0.00	33.95	5	6,662	0.08%
2021/10/01	11	35.64	10	35.40	34.90	1	6,716	0.01%
2021/09/30	2	36.90	0	0.00	36.80	2	6,735	0.03%
2021/09/29	10	37.03	0	0.00	36.65	10	6,833	0.15%
2021/09/28	10	38.60	1	38.60	38.35	9	6,804	0.13%
2021/09/27	3	38.55	9	38.37	37.85	-6	6,787	-0.09%
2021/09/24	8	37.46	2	37.65	37.10	6	6,714	0.09%
2021/09/22	7	36.29	0	0.00	36.15	7	6,928	0.10%
2021/09/17	11	37.44	1	37.35	37.40	10	7,059	0.14%
2021/09/16	6	38.02	4	37.53	38.40	2	6,981	0.03%
2021/09/15	13	36.51	0	0.00	36.15	13	6,894	0.19%
2021/09/14	7	37.15	4	37.55	36.90	3	6,957	0.04%
2021/09/13	9	36.84	14	36.04	37.85	-5	6,938	-0.07%
2021/09/09	3	34.87	3	34.80	34.60	0	7,102	0.00%
2021/09/07	11	34.78	0	0.00	34.70	11	7,448	0.15%
2021/09/02	2	35.60	0	0.00	35.55	2	8,282	0.02%
2021/08/31	1	35.55	1	35.55	35.55	0	8,541	0.00%
2021/08/30	2	35.58	2	35.85	35.85	0	8,652	0.00%
2021/08/26	2	35.25	0	0.00	35.15	2	8,741	0.02%
2021/08/25	1	35.80	0	0.00	35.75	1	8,821	0.01%
2021/08/24	0	0.00	10	35.95	35.25	-10	9,016	-0.11%
2021/08/20	6	34.72	1	35.25	34.65	5	9,169	0.05%
2021/08/19	2	34.78	0	0.00	34.65	2	9,207	0.02%
2021/08/18	9	35.56	1	35.55	36.10	8	9,247	0.09%
2021/08/17	2	35.88	1	36.15	35.35	1	9,273	0.01%
2021/08/13	1	37.00	1	37.00	37.00	0	9,400	0.00%
2021/08/11	2	37.85	0	0.00	37.80	2	9,679	0.02%
2021/08/10	2	39.05	0	0.00	38.90	2	9,767	0.02%
2021/08/09	17	39.05	5	38.95	38.60	12	9,968	0.12%
2021/08/06	7	41.07	2	40.80	40.35	5	10,073	0.05%
2021/08/05	4	41.56	2	41.65	41.90	2	10,230	0.02%
2021/08/04	1	41.25	11	41.24	41.55	-10	10,568	-0.09%
2021/08/03	5	41.08	20.1	40.80	41.45	-15.1	10,726	-0.14%
2021/08/02	15	39.56	17	39.96	39.95	-2	10,541	-0.02%
2021/07/30	4	38.88	7.2	38.71	39.25	-3.2	10,549	-0.03%
2021/07/29	7	37.06	15	37.75	37.90	-8	10,492	-0.08%
2021/07/28	7	35.73	4	35.76	35.35	3	10,650	0.03%
2021/07/27	0	37.08	1	37.90	36.75	-1	11,139	-0.01%
2021/07/26	1	38.15	3	37.82	38.00	-2	11,536	-0.02%
2021/07/23	2	37.58	3	37.10	37.20	-1	11,968	-0.01%
2021/07/22	0	0.00	4.2	36.80	36.80	-4.2	12,402	-0.03%
2021/07/21	12	36.65	0	0.00	36.45	12	12,772	0.09%
2021/07/20	3	36.87	17	37.20	36.85	-14	13,624	-0.10%
2021/07/19	0	0.00	3.1	37.62	37.50	-3.1	14,204	-0.02%
2021/07/15	2	37.80	1.1	37.81	38.05	1	15,033	0.01%
2021/07/14	3	37.20	1	37.00	36.60	2	15,345	0.01%
2021/07/13	1	38.55	2	37.80	37.40	-1	16,141	-0.01%
2021/07/12	2	38.10	0.1	37.95	37.80	1.9	16,954	0.01%
2021/07/09	7	37.96	2.1	38.24	37.80	4.9	17,653	0.03%
2021/07/08	0	0.00	1	38.10	37.95	-1	17,835	-0.01%
2021/07/07	3	39.02	0	0.00	38.15	3	18,004	0.02%
2021/07/06	8	39.11	70.1	38.48	38.30	-62.1	18,135	-0.34%
2021/07/05	1	39.60	1	39.80	39.75	0	18,084	0.00%
2021/07/02	0	0.00	3	38.93	38.85	-3	18,091	-0.02%
2021/07/01	4	38.59	3	38.53	38.45	1	18,302	0.01%
2021/06/30	3	39.55	7	39.35	39.30	-4	18,294	-0.02%
2021/06/29	7	39.92	0	0.00	39.20	7	18,468	0.04%
2021/06/28	8	41.09	3	41.45	41.05	5	18,540	0.03%
2021/06/24	6	40.78	4.1	41.01	40.85	2	18,544	0.01%
2021/06/22	4	40.38	1	40.90	39.50	3	18,352	0.02%
2021/06/21	13	39.22	21	39.52	40.35	-8	18,246	-0.04%
2021/06/18	4	40.58	3.1	41.24	39.95	0.9	18,080	0.00%
2021/06/17	6	40.38	2	39.55	40.60	4	17,986	0.02%
2021/06/16	9	40.83	30	41.00	40.10	-21	17,926	-0.12%
2021/06/15	10	40.85	22	41.12	41.95	-12	17,718	-0.07%
2021/06/11	4	39.95	21	39.31	40.00	-17	17,336	-0.10%
2021/06/10	3	38.15	6	37.18	38.15	-3	17,007	-0.02%
2021/06/09	4	37.96	10	37.34	37.20	-6	16,904	-0.04%
2021/06/08	0	0.00	7	35.90	36.30	-7	16,667	-0.04%
2021/06/07	10	35.61	1	35.85	35.85	9	16,735	0.05%
2021/06/04	3	36.73	2	37.10	36.65	1	16,664	0.01%
2021/06/03	2	37.35	6	37.15	37.25	-4	16,671	-0.02%
2021/06/02	8	36.66	11	36.97	36.40	-3	16,689	-0.02%
2021/06/01	19	37.58	4	38.00	37.25	15	16,592	0.09%
2021/05/31	7	36.87	13	36.70	37.05	-6	16,440	-0.04%
2021/05/28	4	36.53	1.1	36.34	36.40	2.9	16,429	0.02%
2021/05/27	0	0.00	3.3	35.98	36.20	-3.3	16,365	-0.02%
2021/05/26	3	35.63	5	36.10	35.75	-2	16,338	-0.01%
2021/05/24	5	35.35	3	35.73	35.25	2	16,189	0.01%
2021/05/21	1	35.10	14	34.66	34.65	-13	16,131	-0.08%
2021/05/20	55	35.38	24	34.56	33.70	31	16,144	0.19%
2021/05/19	80	33.98	2	34.25	34.25	78	15,972	0.49%
2021/05/18	3	34.05	2	33.38	34.25	1	15,837	0.01%
2021/05/17	2	32.90	17	32.89	32.10	-15	15,722	-0.10%
2021/05/14	3	34.67	2	35.20	34.50	1	15,490	0.01%
2021/05/13	17	35.54	18	35.44	35.05	-1	15,242	-0.01%
2021/05/12	12	36.66	37	37.71	36.25	-25	14,940	-0.17%
2021/05/11	20	38.24	37.9	38.60	38.00	-17.9	14,462	-0.12%
2021/05/10	11	40.75	3	40.77	40.55	8	14,152	0.06%
2021/05/07	12	40.18	5	41.03	40.50	7	14,117	0.05%
2021/05/06	5	39.61	16	40.05	39.65	-11	13,953	-0.08%
2021/05/05	2	40.48	11	39.49	39.45	-9	13,762	-0.07%
2021/05/04	28	41.16	24	40.13	40.60	4	13,491	0.03%
2021/05/03	0	0.00	4	41.99	42.15	-4	12,947	-0.03%
2021/04/29	4	42.33	38	42.10	41.60	-34	12,558	-0.27%
2021/04/28	17	44.55	31.1	44.69	43.10	-14.1	12,112	-0.12%
2021/04/27	27	43.38	5.1	43.21	43.15	21.9	11,739	0.19%
2021/04/26	58	44.10	36	44.51	44.70	22	11,342	0.19%
2021/04/23	13	41.55	20	40.98	41.80	-7	10,462	-0.07%
2021/04/22	45	39.43	31	39.53	38.00	14	9,884	0.14%
2021/04/21	24	41.03	6.1	41.31	40.60	17.9	9,433	0.19%
2021/04/20	24	39.09	12	39.37	39.95	12	9,050	0.13%
2021/04/19	48	40.83	23.3	40.43	40.10	24.7	8,710	0.28%
2021/04/16	18	38.41	44.2	38.70	39.45	-26.2	7,903	-0.33%
2021/04/15	10	35.49	38	35.85	35.90	-28	7,040	-0.40%
2021/04/14	6	33.14	6.2	32.80	32.65	-0.2	6,352	0.00%
2021/04/13	37	33.50	44.1	33.37	33.10	-7.1	6,203	-0.11%
2021/04/12	15	32.46	5	32.22	32.80	10	5,987	0.17%
2021/04/09	2	31.53	2	31.43	31.50	0	5,789	0.00%
2021/04/08	14	31.39	34	31.60	31.45	-20	5,763	-0.35%
2021/04/07	31	32.10	1	31.75	31.45	30	5,728	0.52%
2021/04/06	28	31.45	0	0.00	30.95	28	5,545	0.50%
2021/04/01	34	31.24	16	31.11	31.20	18	5,507	0.33%
2021/03/31	9	30.77	9	30.19	30.85	0	5,291	0.00%
2021/03/30	1	29.80	0	0.00	29.70	1	5,047	0.02%
2021/03/29	11	29.82	10	29.34	29.70	1	5,032	0.02%
2021/03/25	0	0.00	2	28.95	28.90	-2	4,959	-0.04%
2021/03/23	5	28.94	0	0.00	29.00	5	5,115	0.10%
2021/03/22	0	29.10	1	29.10	29.20	-1	5,117	-0.02%
2021/03/19	0	0.00	2	28.80	29.10	-2	5,107	-0.04%
2021/03/17	0	0.00	1	28.75	28.50	-1	5,164	-0.02%
2021/03/16	1	28.95	3	28.95	28.80	-2	5,284	-0.04%
2021/03/12	1	28.75	0	0.00	28.75	1	5,570	0.02%
2021/03/11	6	28.92	2	28.98	29.00	4	5,683	0.07%
2021/03/10	0	0.00	4	28.53	28.50	-4	5,756	-0.07%
2021/03/09	2.2	28.01	0	0.00	28.05	2.2	5,996	0.04%
2021/03/08	12	28.03	38	28.03	28.10	-26	6,033	-0.43%
2021/03/05	3	28.53	0	0.00	28.55	3	6,024	0.05%
2021/03/03	3	29.30	0	0.00	29.30	3	6,148	0.05%
2021/02/26	0	0.00	1.5	28.82	29.00	-1.5	6,252	-0.02%
2021/02/24	1	28.95	2	28.90	28.75	-1	6,335	-0.02%
2021/02/23	1	29.00	18	29.07	29.05	-17	6,537	-0.26%
2021/02/18	2	28.40	10	28.60	28.60	-8	6,541	-0.12%
2021/02/04	0	0.00	3	28.40	28.15	-3	6,480	-0.05%
2021/02/03	0	0.00	2	28.40	28.35	-2	6,522	-0.03%
2021/02/02	0.1	28.30	7	28.25	28.30	-6.9	6,595	-0.10%
2021/02/01	5	28.06	0	0.00	28.00	5	6,638	0.08%
2021/01/29	0	0.00	1.1	28.39	28.45	-1.1	6,598	-0.02%
2021/01/28	5	27.95	3	27.95	28.00	2	6,538	0.03%
2021/01/27	4	28.09	0	0.00	28.20	4	6,506	0.06%
2021/01/26	7.1	28.06	0	0.00	28.00	7.1	6,491	0.11%
2021/01/22	3	27.95	0	0.00	27.85	3	6,458	0.05%
2021/01/21	0.1	28.55	0	0.00	28.00	0.1	6,408	0.00%
2021/01/20	2	28.50	0	0.00	28.30	2	6,375	0.03%
2021/01/19	0	0.00	1	29.20	29.15	-1	6,314	-0.02%
2021/01/18	2	29.45	10	29.20	29.40	-8	6,285	-0.13%
2021/01/15	1	29.95	0	0.00	29.80	1	6,253	0.02%
2021/01/13	2	29.90	0	29.75	29.75	2	6,175	0.03%
2021/01/12	5	29.80	0	0.00	29.40	5	6,141	0.08%
2021/01/11	5	29.74	6	30.18	30.10	-1	6,098	-0.02%
2021/01/07	2	30.00	2	30.10	29.95	0	5,996	0.00%
2021/01/06	0	0.00	12	30.15	30.00	-12	5,955	-0.20%
2021/01/05	2	30.85	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0	0.00	1	31.30	31.40	-1	5,805	-0.02%
2020/12/31	3	30.97	2	31.05	30.75	1	5,767	0.02%
2020/12/29	5	31.23	3	31.52	31.30	2	5,781	0.03%
2020/12/28	0	0.00	1	30.85	31.20	-1	5,705	-0.02%
2020/12/25	2.2	30.64	7	30.65	30.55	-4.8	5,630	-0.09%
2020/12/24	5	30.35	0	0.00	30.30	5	5,600	0.09%
2020/12/23	5	29.88	0	0.00	30.30	5	5,603	0.09%
2020/12/22	5	30.62	0	0.00	30.05	5	5,630	0.09%
2020/12/21	3	30.63	1	30.70	30.70	2	5,620	0.04%
2020/12/18	4	31.83	0	0.00	31.35	4	5,590	0.07%
2020/12/17	1	31.15	0	0.00	31.20	1	5,477	0.02%
2020/12/16	2	31.15	0	0.00	31.25	2	5,463	0.04%
2020/12/15	1	30.90	0	0.00	30.55	1	5,455	0.02%
2020/12/11	7	31.24	28	31.06	30.90	-21	5,397	-0.39%
2020/12/10	2	32.60	7	31.83	31.60	-5	5,361	-0.09%
2020/12/09	27	32.42	4	32.40	32.45	23	5,222	0.44%
2020/12/08	0	0.00	2	32.23	31.80	-2	5,085	-0.04%
2020/12/07	0	0.00	1	31.35	31.70	-1	5,005	-0.02%
2020/12/04	11	31.43	11.1	31.41	31.30	-0.1	4,944	0.00%
2020/12/03	10	32.43	3	32.13	32.05	7	4,829	0.14%
2020/12/01	2	31.35	0	0.00	31.30	2	4,723	0.04%
2020/11/30	1	30.85	0	0.00	31.30	1	4,715	0.02%
2020/11/27	0	0.00	1	31.15	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	5	30.68	30.95	-5	4,708	-0.11%
2020/11/25	0	0.00	1	31.20	30.60	-1	4,826	-0.02%
2020/11/24	0	0.00	13	30.35	30.10	-13	4,702	-0.28%
2020/11/23	10	30.50	9	30.34	30.25	1	4,833	0.02%
2020/11/20	7	30.55	9	30.47	30.45	-2	4,811	-0.04%
2020/11/19	5	29.63	9	29.57	29.50	-4	4,603	-0.09%
2020/11/18	3	29.55	7	29.26	29.40	-4	4,566	-0.09%
2020/11/17	6.1	28.63	0	0.00	28.55	6.1	4,468	0.14%
2020/11/16	0	28.90	7	28.87	28.55	-7	4,604	-0.15%
2020/11/13	0	0.00	5	28.68	28.60	-5	4,612	-0.11%
2020/11/12	0	0.00	14	28.70	28.80	-14	4,618	-0.30%
2020/11/11	5	29.25	9	28.95	29.15	-4	4,650	-0.09%
2020/11/10	5	29.10	6	29.03	29.30	-1	4,643	-0.02%
2020/11/09	2	28.55	9	29.03	28.60	-7	4,601	-0.15%
2020/11/05	0	0.00	2	29.05	28.95	-2	4,625	-0.04%
2020/11/03	5	28.58	7	28.66	28.65	-2	4,771	-0.04%
2020/11/02	3	28.40	0	0.00	28.40	3	4,922	0.06%
2020/10/30	1	28.50	0	0.00	28.70	1	4,970	0.02%
2020/10/29	7	28.59	4	28.95	28.80	3	5,076	0.06%
2020/10/28	0	0.00	11	29.23	29.00	-11	5,093	-0.22%
2020/10/27	10	29.39	4	29.00	29.25	6	5,119	0.12%
2020/10/26	4	28.83	0	0.00	28.90	4	5,106	0.08%
2020/10/23	1	28.80	8	28.73	28.75	-7	5,166	-0.14%
2020/10/22	2	28.75	0	0.00	28.70	2	5,302	0.04%
2020/10/21	7	28.82	0	0.00	28.75	7	5,398	0.13%
2020/10/19	2	28.90	7	28.74	28.80	-5	5,572	-0.09%
2020/10/16	9	28.77	0	0.00	28.60	9	5,630	0.16%
2020/10/15	3	29.15	5	29.08	29.00	-2	5,689	-0.04%
2020/10/14	0	0.00	5	29.55	29.45	-5	5,784	-0.09%
2020/10/13	1	29.30	0	0.00	29.15	1	5,862	0.02%
2020/10/08	0	0.00	1	29.65	29.20	-1	6,003	-0.02%
2020/10/07	2	29.80	10	29.50	29.50	-8	6,051	-0.13%
2020/10/06	10	29.00	2	29.30	29.00	8	6,028	0.13%
2020/10/05	5	28.70	3	28.75	28.90	2	6,176	0.03%
2020/09/29	4	28.65	10	28.69	28.60	-6	6,436	-0.09%
2020/09/28	19	28.56	1	28.50	28.45	18	6,627	0.27%
2020/09/25	17	28.41	8	28.26	28.35	9	6,782	0.13%
2020/09/24	11	28.83	19	28.55	28.35	-8	6,839	-0.12%
2020/09/23	9	29.47	0	0.00	29.30	9	6,911	0.13%
2020/09/22	7	29.69	0	0.00	29.60	7	7,288	0.10%
2020/09/18	1	30.25	0	0.00	30.10	1	7,613	0.01%
2020/09/14	0	0.00	1	30.60	30.45	-1	7,913	-0.01%
2020/09/11	0	0.00	9	30.10	30.25	-9	8,004	-0.11%
2020/09/10	2	30.88	0	0.00	30.55	2	8,207	0.02%
2020/09/09	0	0.00	4	30.73	31.00	-4	8,241	-0.05%
2020/09/07	0	0.00	3	31.75	31.00	-3	8,379	-0.04%
2020/09/04	9	30.60	2	30.60	30.60	7	8,293	0.08%
2020/09/03	0	0.00	1.1	30.51	30.55	-1.1	8,287	-0.01%
2020/09/02	6	31.09	2	31.03	30.80	4	8,260	0.05%
2020/09/01	0	0.00	3	30.48	30.45	-3	8,207	-0.04%
2020/08/31	0	0.00	6	30.71	30.10	-6	8,182	-0.07%
2020/08/28	0	0.00	1	29.85	30.00	-1	8,058	-0.01%
2020/08/27	19	30.24	0.1	30.10	29.80	18.9	8,063	0.23%
2020/08/26	1	29.80	0	0.00	30.05	1	7,941	0.01%
2020/08/25	1	28.95	0	0.00	28.95	1	7,929	0.01%
2020/08/24	2	28.85	0.8	29.00	28.90	1.2	7,983	0.02%
2020/08/21	3	28.33	0	0.00	28.80	3	8,070	0.04%
2020/08/20	7	28.14	4	27.94	28.10	3	8,171	0.04%
2020/08/19	0	0.00	15	29.85	29.40	-15	8,176	-0.18%
2020/08/18	10	29.80	0	0.00	29.75	10	8,281	0.12%
2020/08/17	1	30.00	0	0.00	30.20	1	8,289	0.01%
2020/08/14	1	30.00	2	30.00	30.00	-1	8,261	-0.01%
2020/08/13	2	30.00	0	0.00	29.45	2	8,271	0.02%
2020/08/12	3	29.93	4	29.90	29.75	-1	8,262	-0.01%
2020/08/11	1	30.15	9	30.32	30.15	-8	8,251	-0.10%
2020/08/10	0	0.00	2.1	30.74	30.45	-2.1	8,272	-0.03%
2020/08/07	1	30.25	4	30.11	30.10	-3	8,296	-0.04%
2020/08/06	10	31.10	3.1	31.08	31.05	6.9	8,239	0.08%
2020/08/05	2	30.33	3	30.30	30.25	-1	8,120	-0.01%
2020/08/04	2	30.70	0	0.00	30.35	2	8,116	0.02%
2020/07/31	6	29.80	0	0.00	29.90	6	8,109	0.07%
2020/07/30	0	0.00	0.3	30.00	29.90	-0.3	8,131	0.00%
2020/07/29	1	29.20	0	0.00	29.50	1	8,105	0.01%
2020/07/28	2	29.90	0	0.00	28.95	2	8,104	0.02%
2020/07/27	0	0.00	3	31.00	30.05	-3	8,020	-0.04%
2020/07/24	13	30.96	2	31.50	30.75	11	7,968	0.14%
2020/07/23	1	30.90	0	0.00	30.90	1	7,898	0.01%
2020/07/22	5	31.40	0	0.00	31.25	5	7,899	0.06%
2020/07/21	0	0.00	0.1	31.30	31.20	-0.1	7,864	0.00%
2020/07/20	1	31.50	0	0.00	31.50	1	7,808	0.01%
2020/07/17	0	0.00	3	31.10	31.00	-3	7,761	-0.04%
2020/07/16	6	31.18	3	31.17	31.15	3	7,761	0.04%
2020/07/15	9	30.79	0	0.00	30.70	9	7,708	0.12%
2020/07/14	2	31.03	3	31.02	31.00	-1	7,806	-0.01%
2020/07/13	0	0.00	1	31.85	31.80	-1	7,782	-0.01%
2020/07/10	2	31.88	8	31.98	31.30	-6	7,843	-0.08%
2020/07/09	12	33.39	0	0.00	32.90	12	7,741	0.16%
2020/07/08	10	33.15	3	33.40	33.45	7	7,696	0.09%
2020/07/07	7	33.31	7	33.92	32.95	0	7,652	0.00%
2020/07/06	10	32.80	15	33.06	33.10	-5	7,565	-0.07%
2020/07/03	1	32.50	17	32.42	32.40	-16	7,551	-0.21%
2020/07/02	16	32.68	14	32.57	32.50	2	7,536	0.03%
2020/07/01	32	32.88	35	32.87	32.35	-3	7,466	-0.04%
2020/06/30	17	31.80	7	32.16	33.15	10	7,086	0.14%
2020/06/29	0	0.00	3	30.08	30.15	-3	6,816	-0.04%
2020/06/23	1	30.75	0	0.00	30.60	1	6,858	0.01%
2020/06/22	1	30.50	0	0.00	30.50	1	6,869	0.01%
2020/06/19	2	30.55	0	0.00	30.30	2	6,947	0.03%
2020/06/18	13	30.74	2	30.85	30.80	11	6,746	0.16%
2020/06/17	15	30.74	9	30.84	30.75	6	6,739	0.09%
2020/06/16	10	30.07	6	30.11	30.00	4	6,809	0.06%
2020/06/15	3	29.65	1	29.60	29.70	2	7,172	0.03%
2020/06/12	7	28.75	2	28.88	29.15	5	7,177	0.07%
2020/06/11	1	29.95	8	30.30	29.85	-7	7,204	-0.10%
2020/06/10	1	30.00	1	30.05	30.05	0	7,285	0.00%
2020/06/09	2	30.25	0	0.00	30.15	2	7,462	0.03%
2020/06/08	2	30.50	25	30.26	30.45	-23	7,598	-0.30%
2020/06/05	1.5	30.17	22	30.15	30.15	-20.5	7,587	-0.27%
2020/06/04	0	0.00	4	30.28	30.20	-4	7,633	-0.05%
2020/06/02	0	0.00	1	30.00	30.00	-1	7,759	-0.01%
2020/06/01	0	0.00	2	30.15	30.55	-2	7,836	-0.03%
2020/05/29	2	30.00	7	30.10	30.50	-5	7,867	-0.06%
2020/05/27	1	30.80	4	30.65	30.70	-3	8,086	-0.04%
2020/05/26	2	29.90	9	30.10	30.00	-7	8,123	-0.09%
2020/05/25	44	28.50	3	29.57	29.50	41	8,136	0.50%
2020/05/22	0	0.00	1	28.25	28.10	-1	8,028	-0.01%
2020/05/21	1	29.00	0	0.00	28.80	1	8,024	0.01%
2020/05/20	0	0.00	10	28.75	28.70	-10	8,128	-0.12%
2020/05/19	2	28.25	0	0.00	28.65	2	8,101	0.02%
2020/05/18	1	27.95	0	0.00	27.95	1	8,078	0.01%
2020/05/15	1	28.75	3	28.35	28.30	-2	8,076	-0.02%
2020/05/13	2	29.35	0	0.00	29.15	2	7,992	0.03%
2020/05/12	3	29.10	1	29.00	29.10	2	7,979	0.03%
2020/05/11	2	28.60	0	0.00	28.90	2	7,968	0.03%
2020/05/08	1	28.95	0	0.00	28.90	1	7,937	0.01%
2020/05/07	14	28.91	0	0.00	29.10	14	7,925	0.18%
2020/05/06	7	29.64	2	29.75	29.70	5	7,842	0.06%
2020/05/05	3	29.72	0	0.00	29.40	3	7,803	0.04%
2020/04/30	3	30.10	0	0.00	30.00	3	7,805	0.04%
2020/04/29	1	29.85	0	0.00	29.85	1	7,858	0.01%
2020/04/20	0	0.00	5	30.10	30.05	-5	7,769	-0.06%
2020/04/17	2	30.13	6	31.20	30.05	-4	7,769	-0.05%
2020/04/16	3	31.30	1	31.30	31.20	2	7,613	0.03%
2020/04/15	4	31.61	4	31.29	31.20	0	7,598	0.00%
2020/04/14	12	30.61	0	0.00	30.60	12	7,525	0.16%
2020/04/13	0	0.00	1	30.35	30.60	-1	7,578	-0.01%
2020/04/10	0	0.00	1	30.25	30.40	-1	7,528	-0.01%
2020/04/09	0	0.00	2	29.98	29.70	-2	7,544	-0.03%
2020/04/08	0	0.00	16	29.81	30.35	-16	7,478	-0.21%
2020/04/07	13	29.08	2	29.30	29.25	11	7,348	0.15%
2020/04/06	4	29.23	1	29.40	29.35	3	7,284	0.04%
2020/04/01	0	0.00	3	28.47	28.90	-3	7,353	-0.04%
2020/03/31	1	28.50	2	28.90	28.40	-1	7,422	-0.01%
2020/03/30	1	27.90	0	0.00	28.30	1	7,425	0.01%
2020/03/27	11	29.10	7	29.24	27.95	4	7,509	0.05%
2020/03/26	3	28.83	2	29.05	28.85	1	7,909	0.01%
2020/03/24	2	28.58	3	28.48	28.40	-1	8,194	-0.01%
2020/03/23	2	27.98	0	0.00	27.70	2	8,536	0.02%
2020/03/20	17	29.84	15	30.09	29.45	2	8,940	0.02%
2020/03/19	21	27.76	18	27.73	28.40	3	9,253	0.03%
2020/03/18	5	27.78	2	27.93	26.95	3	8,872	0.03%
2020/03/17	6	26.94	22.5	26.76	26.95	-16.5	9,000	-0.18%
2020/03/16	2	28.15	2	28.83	27.00	0	8,874	0.00%
2020/03/13	3	29.00	5.3	29.14	29.75	-2.3	8,709	-0.03%
2020/03/12	2	32.38	0	0.00	32.10	2	8,506	0.02%
2020/03/11	0	0.00	3	35.20	34.85	-3	8,348	-0.04%
2020/03/09	2	36.10	1	36.95	35.60	1	8,248	0.01%
2020/03/06	3	37.18	1.5	37.62	37.55	1.5	8,123	0.02%
2020/03/05	2	37.98	0	0.00	36.90	2	8,060	0.02%
2020/03/04	5	37.57	0	0.00	37.65	5	7,951	0.06%
2020/03/03	2	37.60	10	37.89	37.45	-8	7,867	-0.10%
2020/03/02	0	0.00	6	35.86	36.40	-6	7,673	-0.08%
2020/02/27	5	35.28	15	35.47	35.00	-10	7,547	-0.13%
2020/02/26	1	36.40	8	35.64	36.50	-7	7,373	-0.09%
2020/02/25	15	34.78	0	0.00	34.90	15	7,202	0.21%
2020/02/24	0	0.00	1	35.00	34.90	-1	7,183	-0.01%
2020/02/20	1	34.80	4	35.10	35.30	-3	7,060	-0.04%
2020/02/18	0	0.00	1	34.65	34.75	-1	7,057	-0.01%
2020/02/17	0	0.00	7	34.37	34.60	-7	7,086	-0.10%
2020/02/14	0	0.00	4	34.48	34.40	-4	7,082	-0.06%
2020/02/13	0	0.00	1	34.55	34.15	-1	7,087	-0.01%
2020/02/12	6	34.47	1	34.25	34.15	5	7,121	0.07%
2020/02/11	0	0.00	1	34.00	34.00	-1	7,123	-0.01%
2020/02/10	2	33.08	0	0.00	33.05	2	7,237	0.03%
2020/02/07	2	33.50	0	0.00	33.35	2	7,243	0.03%
2020/02/06	0	0.00	1	33.95	34.20	-1	7,237	-0.01%
2020/02/05	2	33.93	0	0.00	33.60	2	7,244	0.03%
2020/02/04	3	33.28	0	0.00	33.50	3	7,220	0.04%
2020/02/03	4	32.34	0	0.00	33.00	4	7,249	0.06%
2020/01/31	1	34.60	2	35.00	34.25	-1	7,189	-0.01%
2020/01/30	2	34.85	0	0.00	34.20	2	7,193	0.03%
2020/01/17	0	0.00	1	38.00	37.80	-1	7,229	-0.01%
2020/01/15	0	0.00	5	37.95	37.35	-5	7,445	-0.07%
2020/01/14	0	0.00	1	37.40	37.80	-1	7,433	-0.01%
2020/01/13	4	37.35	13	37.43	37.50	-9	7,430	-0.12%
2020/01/10	7	36.57	5	36.70	36.65	2	7,450	0.03%
2020/01/09	0	0.00	10	36.75	36.95	-10	7,461	-0.13%
2020/01/08	5	36.48	0	0.00	36.15	5	7,466	0.07%
2020/01/07	7	37.29	7	37.53	37.00	0	7,476	0.00%
2020/01/06	10	38.29	5	38.51	38.20	5	7,443	0.07%
2020/01/03	0	0.00	2	38.38	38.15	-2	7,509	-0.03%
2020/01/02	1	38.40	0	0.00	38.35	1	7,550	0.01%
2019/12/31	0	0.00	2.1	38.45	38.45	-2.1	7,597	-0.03%
2019/12/30	0	0.00	5	38.45	38.35	-5	7,685	-0.07%
2019/12/27	1	38.90	2	39.20	38.50	-1	7,650	-0.01%
2019/12/26	5	39.00	2	38.45	38.40	3	7,510	0.04%
2019/12/25	12	39.15	12	39.23	38.90	0	7,446	0.00%
2019/12/24	2	38.98	1	39.00	38.75	1	7,452	0.01%
2019/12/23	30.1	39.74	6	39.78	39.20	24.1	7,343	0.33%
2019/12/20	3	39.15	6	39.08	39.00	-3	6,899	-0.04%
2019/12/19	12	37.96	24	38.35	38.50	-12	6,622	-0.18%
2019/12/18	31	38.58	12	38.73	38.10	19	6,490	0.29%
2019/12/17	21	38.35	14	38.39	38.00	7	6,134	0.11%
2019/12/16	42	37.74	65	37.55	39.10	-23	5,802	-0.40%
2019/12/13	21	35.77	0	0.00	35.55	21	5,577	0.38%
2019/12/12	45	36.55	30	36.68	36.40	15	5,540	0.27%
2019/12/11	1	35.60	6	35.78	35.70	-5	5,287	-0.09%
2019/12/10	4	35.45	0	0.00	35.45	4	5,328	0.08%
2019/12/06	1	35.55	11	35.88	35.50	-10	5,434	-0.18%
2019/12/05	11	35.70	9	35.53	35.85	2	5,489	0.04%
2019/12/04	3	35.10	0	0.00	35.15	3	5,506	0.05%
2019/12/03	5	35.15	3	35.45	35.45	2	5,542	0.04%
2019/11/28	0	0.00	5	35.47	35.35	-5	5,538	-0.09%
2019/11/27	4	36.14	0	0.00	35.90	4	5,556	0.07%
2019/11/26	7	35.22	1	35.30	35.20	6	5,461	0.11%
2019/11/25	0	0.00	6	35.09	35.00	-6	5,473	-0.11%
2019/11/22	6	34.90	0	0.00	34.85	6	5,519	0.11%
2019/11/21	5	34.57	5	34.64	34.75	0	5,528	0.00%
2019/11/20	2	34.68	7	34.96	34.75	-5	5,526	-0.09%
2019/11/19	4	35.08	4	35.15	35.10	0	5,512	0.00%
2019/11/18	2	35.28	0	0.00	35.50	2	5,514	0.04%
2019/11/15	0	0.00	8	34.76	34.85	-8	5,509	-0.15%
2019/11/14	6	34.25	3	34.30	34.35	3	5,518	0.05%
2019/11/11	2	34.95	1	34.80	34.65	1	5,626	0.02%
2019/11/08	0	0.00	6	35.92	35.75	-6	5,640	-0.11%
2019/11/07	15	35.79	22	35.85	36.10	-7	5,692	-0.12%
2019/11/06	4	37.05	9	37.36	36.90	-5	5,686	-0.09%
2019/11/05	7	37.65	0	0.00	37.50	7	5,984	0.12%
2019/11/04	2	37.45	5	37.43	37.30	-3	6,019	-0.05%
2019/11/01	3	37.02	0	0.00	37.30	3	6,039	0.05%
2019/10/31	1	37.00	4	37.44	36.80	-3	6,132	-0.05%
2019/10/30	4	37.58	0	0.00	37.50	4	6,142	0.07%
2019/10/29	0	0.00	1	38.20	37.50	-1	6,135	-0.02%
2019/10/28	1	37.95	7	38.30	37.90	-6	6,209	-0.10%
2019/10/25	6	38.76	3	39.47	38.75	3	6,201	0.05%
2019/10/24	7	38.95	6	39.38	39.25	1	6,162	0.02%
2019/10/23	0	0.00	12	38.54	38.50	-12	6,182	-0.19%
2019/10/22	11	38.20	1	38.30	38.00	10	6,083	0.16%
2019/10/21	0	0.00	12	37.95	38.10	-12	6,093	-0.20%
2019/10/18	12	38.05	1.2	38.17	37.90	10.8	6,115	0.18%
2019/10/17	2	37.55	2	38.10	38.10	0	6,146	0.00%
2019/10/16	3	37.68	8	38.08	37.50	-5	6,336	-0.08%
2019/10/15	5	38.10	0	0.00	37.95	5	6,533	0.08%
2019/10/14	3	38.25	14	38.14	38.25	-11	6,572	-0.17%
2019/10/09	12	37.84	5	38.39	37.70	7	6,532	0.11%
2019/10/08	2	37.73	4	38.18	38.25	-2	6,479	-0.03%
2019/10/07	0	0.00	8	37.75	37.50	-8	6,469	-0.12%
2019/10/04	22	37.33	16	37.17	36.85	6	6,431	0.09%
2019/10/03	8	36.10	6	35.93	36.45	2	6,430	0.03%
2019/10/02	5	36.10	3	36.07	36.05	2	6,775	0.03%
2019/10/01	8	36.31	19	36.03	36.15	-11	6,792	-0.16%
2019/09/27	25	35.83	12	35.88	35.50	13	6,765	0.19%
2019/09/26	12	37.03	0	0.00	36.70	12	6,700	0.18%
2019/09/25	5	37.20	16	36.90	36.65	-11	6,722	-0.16%
2019/09/24	2	37.95	5	37.80	37.60	-3	6,712	-0.04%
2019/09/23	0	0.00	10	37.80	37.65	-10	6,702	-0.15%
2019/09/20	9	37.83	9	37.71	37.70	0	6,702	0.00%
2019/09/19	22	38.03	6	38.35	37.50	16	6,640	0.24%
2019/09/18	4	38.40	41	38.40	38.55	-37	6,601	-0.56%
2019/09/17	1	36.65	0	0.00	36.65	1	6,243	0.02%
2019/09/16	0	0.00	2	36.65	37.10	-2	6,305	-0.03%
2019/09/12	1	37.05	1	36.95	37.05	0	6,354	0.00%
2019/09/10	1	36.60	0	0.00	35.85	1	6,314	0.02%
2019/09/09	0	0.00	6	36.81	36.75	-6	6,308	-0.10%
2019/09/06	4	35.89	4	36.11	36.20	0	6,293	0.00%
2019/09/05	0	0.00	5	35.50	35.50	-5	6,436	-0.08%
2019/09/04	0	0.00	5	35.10	35.25	-5	6,445	-0.08%
2019/08/30	0	0.00	2	35.18	34.75	-2	6,617	-0.03%
2019/08/28	1	34.65	0	0.00	34.75	1	6,702	0.01%
2019/08/23	5	34.05	5	34.30	34.10	0	6,811	0.00%
2019/08/22	0	0.00	3	34.00	34.05	-3	6,845	-0.04%
2019/08/20	1	34.00	0	0.00	33.75	1	6,914	0.01%
2019/08/19	9	34.01	0	0.00	33.95	9	6,963	0.13%
2019/08/16	0	0.00	2	34.08	34.20	-2	6,984	-0.03%
2019/08/15	5	33.76	9	32.81	33.70	-4	7,001	-0.06%
2019/08/14	27	33.21	3	33.30	33.25	24	7,095	0.34%
2019/08/13	6	32.53	1	32.95	32.65	5	7,071	0.07%
2019/08/12	1	33.20	4	32.88	33.25	-3	7,124	-0.04%
2019/08/08	5	32.79	15	32.75	32.85	-10	7,143	-0.14%
2019/08/07	10	33.17	3	33.05	33.00	7	7,184	0.10%
2019/08/06	1	35.15	3	35.55	35.85	-2	7,017	-0.03%
2019/08/05	5	36.52	3	36.88	36.40	2	7,074	0.03%
2019/08/02	20	37.12	6	37.27	36.80	14	7,279	0.19%
2019/08/01	3	38.00	4	38.38	37.95	-1	7,349	-0.01%
2019/07/31	5	38.84	1	38.95	38.85	4	7,567	0.05%
2019/07/30	15	38.98	18	38.91	38.75	-3	7,993	-0.04%
2019/07/29	8	40.42	2	40.35	40.10	6	7,996	0.08%
2019/07/25	0	0.00	11	40.17	40.25	-11	8,165	-0.13%
2019/07/24	5	39.50	0	0.00	39.35	5	8,097	0.06%
2019/07/23	2	39.60	6	39.51	39.50	-4	8,160	-0.05%
2019/07/22	17	39.30	7	39.41	39.25	10	8,204	0.12%
2019/07/19	3	39.53	11	39.60	39.15	-8	8,258	-0.10%
2019/07/18	9	40.01	5	39.85	39.55	4	8,268	0.05%
2019/07/17	1	40.55	4	40.33	40.55	-3	8,135	-0.04%
2019/07/15	2	38.90	11	38.55	38.95	-9	8,111	-0.11%
2019/07/11	1	39.20	1	39.20	39.20	0	8,562	0.00%
2019/07/10	0	0.00	1	38.90	38.65	-1	8,614	-0.01%
2019/07/09	1	39.00	0	0.00	38.65	1	8,828	0.01%
2019/07/08	24	39.35	16	39.56	39.00	8	9,049	0.09%
2019/07/05	2	37.20	3	37.27	37.50	-1	9,086	-0.01%
2019/07/04	2	37.35	1	37.15	37.10	1	10,207	0.01%
2019/07/03	1	37.25	5	37.20	37.00	-4	10,571	-0.04%
2019/07/02	2	37.15	3	37.08	37.35	-1	10,901	-0.01%
2019/07/01	0	0.00	2	36.95	36.85	-2	11,031	-0.02%
2019/06/28	2	36.60	8	36.65	36.55	-6	11,361	-0.05%
2019/06/27	5	36.98	4	36.90	36.70	1	11,501	0.01%
2019/06/26	0	0.00	1	36.60	36.80	-1	11,707	-0.01%
2019/06/25	10	36.75	4	37.63	36.75	6	11,834	0.05%
2019/06/24	4	37.31	5	37.31	37.40	-1	11,963	-0.01%
2019/06/21	3	37.23	0	0.00	37.20	3	12,065	0.02%
2019/06/20	0	0.00	1	37.20	37.10	-1	12,189	-0.01%
2019/06/19	2	37.00	6	36.78	37.05	-4	12,635	-0.03%
2019/06/18	6	36.30	3	36.68	36.10	3	12,760	0.02%
2019/06/17	3	36.75	5	36.89	36.50	-2	13,098	-0.02%
2019/06/14	7	36.84	6	37.08	36.90	1	13,916	0.01%
2019/06/13	9	37.02	6	37.44	36.80	3	14,624	0.02%
2019/06/12	0	0.00	1	36.10	36.25	-1	14,754	-0.01%
2019/06/11	4	36.25	4	36.20	36.00	0	14,900	0.00%
2019/06/10	1	35.60	7	35.51	35.50	-6	14,813	-0.04%
2019/06/06	2	34.93	12	34.92	34.95	-10	14,843	-0.07%
2019/06/05	4	35.60	0	0.00	34.85	4	14,952	0.03%
2019/06/03	9	35.19	2	35.25	35.10	7	15,244	0.05%
2019/05/31	1.1	36.56	2	36.55	36.10	-0.9	15,195	-0.01%
2019/05/30	1	36.00	1	36.30	36.25	0	15,280	0.00%
2019/05/29	0	0.00	1	35.90	35.70	-1	15,399	-0.01%
2019/05/28	2	36.08	0	0.00	36.05	2	15,485	0.01%
2019/05/27	5	36.35	0	0.00	35.80	5	15,658	0.03%
2019/05/24	13	35.97	5	36.03	36.15	8	16,081	0.05%
2019/05/23	10	35.49	7	35.25	35.65	3	16,183	0.02%
2019/05/22	6	36.62	0	0.00	36.10	6	16,253	0.04%
2019/05/21	15	35.07	2	35.20	36.65	13	16,356	0.08%
2019/05/20	2	34.73	0	0.00	34.55	2	16,304	0.01%
2019/05/17	6	35.25	18	35.56	34.55	-12	16,364	-0.07%
2019/05/16	3	35.77	1	36.45	35.50	2	16,401	0.01%
2019/05/15	8	36.52	12	36.75	36.70	-4	16,463	-0.02%
2019/05/14	21	35.00	6	34.79	35.65	15	16,506	0.09%
2019/05/13	2.3	35.90	0	0.00	35.40	2.3	16,473	0.01%
2019/05/10	6	36.97	0	0.00	36.45	6	16,462	0.04%
2019/05/09	14	37.59	5	38.20	37.20	9	16,372	0.05%
2019/05/08	8	38.05	26	38.35	37.50	-18	16,549	-0.11%
2019/05/07	7	39.26	7	39.24	39.20	0	16,842	0.00%
2019/05/06	1	41.95	1	41.60	41.50	0	16,539	0.00%
2019/05/03	1	42.80	15	42.75	42.90	-14	16,507	-0.08%
2019/05/02	7	42.73	2	42.85	43.05	5	16,608	0.03%
2019/04/30	6	41.28	0	0.00	41.80	6	16,598	0.04%
2019/04/29	0	0.00	3	41.50	41.20	-3	16,873	-0.02%
2019/04/26	0	0.00	6	41.53	41.20	-6	16,896	-0.04%
2019/04/25	2	42.00	0	0.00	42.00	2	17,209	0.01%
2019/04/24	0	0.00	7	42.79	42.45	-7	17,234	-0.04%
2019/04/23	8	42.49	0	0.00	42.60	8	17,276	0.05%
2019/04/22	8	43.11	0	0.00	43.15	8	17,522	0.05%
2019/04/19	6	42.68	4	43.33	42.70	2	17,712	0.01%
2019/04/18	2	43.10	16	44.14	42.15	-14	17,796	-0.08%
2019/04/17	13	45.03	6	45.23	44.30	7	17,877	0.04%
2019/04/16	3	44.00	8	44.25	44.50	-5	17,684	-0.03%
2019/04/15	31	44.02	41	43.92	43.90	-10	17,630	-0.06%
2019/04/12	11	43.78	27	43.81	43.75	-16	17,456	-0.09%
2019/04/11	57	43.49	36	43.32	43.00	21	17,228	0.12%
2019/04/10	21	44.33	27.1	44.00	44.25	-6.1	16,912	-0.04%
2019/04/09	1	41.75	24	41.29	42.00	-23	15,995	-0.14%
2019/04/08	30	41.41	13	41.38	40.90	17	15,740	0.11%
2019/04/03	50	40.55	83	40.41	40.45	-33	15,536	-0.21%
2019/04/02	22	41.01	4	41.16	40.80	18	15,407	0.12%
2019/04/01	0	0.00	8	40.21	40.15	-8	15,066	-0.05%
2019/03/29	10	39.99	1	39.95	39.95	9	14,931	0.06%
2019/03/28	1	39.40	1	39.90	39.55	0	14,844	0.00%
2019/03/27	9	39.97	3	40.32	39.85	6	14,968	0.04%
2019/03/26	5	39.54	8	39.27	39.20	-3	14,863	-0.02%
2019/03/25	4	39.11	1	38.90	38.85	3	14,975	0.02%
2019/03/22	5	41.28	5	41.73	40.60	0	14,881	0.00%
2019/03/21	6	40.18	13	40.10	40.10	-7	14,527	-0.05%
2019/03/20	18	40.39	7	40.36	40.35	11	14,483	0.08%
2019/03/19	15	40.70	3	40.92	39.55	12	14,288	0.08%
2019/03/18	5	39.24	6	40.41	41.15	-1	13,620	-0.01%
2019/03/15	0	0.00	22	37.53	37.45	-22	13,140	-0.17%
2019/03/14	1	36.85	2	36.90	36.80	-1	12,936	-0.01%
2019/03/13	0	0.00	2	36.50	36.20	-2	13,061	-0.02%
2019/03/12	2	36.23	0	0.00	36.00	2	13,193	0.02%
2019/03/11	1	36.75	1	36.40	36.25	0	13,291	0.00%
2019/03/08	4	35.51	2	35.55	36.00	2	13,536	0.01%
2019/03/07	8	35.99	8	35.81	35.60	0	14,841	0.00%
2019/03/05	10	37.63	0	0.00	37.50	10	15,338	0.07%
2019/03/04	2	37.25	10	37.85	37.90	-8	15,348	-0.05%
2019/02/26	11	37.59	0	0.00	37.45	11	15,447	0.07%
2019/02/25	55	38.45	20	37.83	38.00	35	15,655	0.22%
2019/02/22	18	37.42	4	37.24	37.10	14	15,441	0.09%
2019/02/21	1	36.65	0	0.00	36.55	1	15,576	0.01%
2019/02/20	0	0.00	3	37.10	37.00	-3	15,698	-0.02%
2019/02/19	0	0.00	3	36.45	36.55	-3	15,945	-0.02%
2019/02/15	7	35.68	0	0.00	35.35	7	16,495	0.04%
2019/02/14	1	36.50	53	36.52	36.50	-52	17,457	-0.30%
2019/02/13	18	36.45	4	36.25	36.20	14	17,620	0.08%
2019/02/12	5	37.18	4	37.25	37.10	1	17,598	0.01%
2019/02/11	0	0.00	12	37.10	36.80	-12	17,833	-0.07%
2019/01/30	3	36.88	13	36.79	36.55	-10	17,875	-0.06%
2019/01/29	19	37.01	6	36.92	37.00	13	17,804	0.07%
2019/01/28	30	37.58	27	37.18	37.95	3	17,508	0.02%
2019/01/25	5	35.00	5	34.82	34.80	0	17,053	0.00%
2019/01/24	9	34.44	7	34.57	34.45	2	17,031	0.01%
2019/01/23	9	34.53	9	34.61	34.50	0	17,032	0.00%
2019/01/22	12	34.53	7	34.28	34.00	5	16,931	0.03%
2019/01/21	60	34.44	13	34.17	34.10	47	16,789	0.28%
2019/01/18	7	32.96	3	33.00	32.95	4	16,517	0.02%
2019/01/17	15	32.66	9	32.82	32.85	6	16,516	0.04%
2019/01/15	5	33.73	0	0.00	33.80	5	16,294	0.03%
2019/01/14	2	33.88	0	0.00	33.60	2	16,235	0.01%
2019/01/11	7	34.59	0	0.00	33.60	7	15,993	0.04%
2019/01/10	1	34.60	10	34.40	34.60	-9	15,728	-0.06%
2019/01/09	8	36.59	51	35.37	35.35	-43	15,538	-0.28%
2019/01/08	55	36.98	1	37.15	37.00	54	15,237	0.35%
2019/01/07	21	37.27	1	37.10	36.70	20	15,272	0.13%
2019/01/03	0	36.10	2	36.48	36.10	-2	15,382	-0.01%
2019/01/02	0	0.00	2	35.55	36.10	-2	15,459	-0.01%
2018/12/28	10	35.75	3	35.20	35.35	7	15,655	0.04%
2018/12/27	1	36.60	10	36.90	36.50	-9	15,552	-0.06%
2018/12/26	7	36.81	3	37.65	36.20	4	15,523	0.03%
2018/12/25	0	0.00	2	36.13	36.05	-2	15,419	-0.01%
2018/12/24	0	0.00	1	36.45	36.60	-1	15,423	-0.01%
2018/12/21	2	36.15	2	35.90	36.30	0	15,495	0.00%
2018/12/20	10	36.30	1	35.90	35.90	9	15,428	0.06%
2018/12/19	1	38.45	10	38.31	38.15	-9	15,382	-0.06%
2018/12/18	12	38.96	7	38.77	38.80	5	15,267	0.03%
2018/12/17	1	38.00	0	0.00	37.75	1	15,081	0.01%
2018/12/14	6	38.82	14	38.89	38.65	-8	14,964	-0.05%
2018/12/13	4	38.85	0	0.00	38.90	4	14,878	0.03%
2018/12/12	4	39.68	1	39.50	39.45	3	14,731	0.02%
2018/12/11	2	39.58	2	39.28	39.15	0	14,594	0.00%
2018/12/10	2	39.50	1	39.70	39.50	1	14,454	0.01%
2018/12/07	2.3	43.23	1	43.80	42.80	1.3	14,188	0.01%
2018/12/06	2	43.58	2	42.60	42.55	0	14,100	0.00%
2018/12/05	2	46.15	5	46.03	46.45	-3	13,891	-0.02%
2018/12/04	2	46.53	0	0.00	46.35	2	13,879	0.01%
2018/12/03	0	0.00	5	46.22	47.25	-5	13,881	-0.04%
2018/11/30	23	48.08	12	46.25	45.55	11	13,493	0.08%
2018/11/29	3	47.93	12	46.45	47.00	-9	12,082	-0.07%
2018/11/28	10.1	43.76	12	43.76	45.30	-1.9	11,511	-0.02%
2018/11/27	3	42.85	1	42.35	43.15	2	11,258	0.02%
2018/11/23	3	42.22	0	0.00	41.90	3	10,973	0.03%
2018/11/22	7	43.37	8	44.93	42.60	-1	10,822	-0.01%
2018/11/21	0	0.00	5	42.91	43.00	-5	10,409	-0.05%
2018/11/20	4	42.83	4	42.45	42.80	0	10,156	0.00%
2018/11/19	6	42.40	13	43.02	41.85	-7	9,861	-0.07%
2018/11/16	21	44.11	7	44.65	43.00	14	9,654	0.15%
2018/11/15	21	42.45	37	42.95	42.90	-16	9,436	-0.17%
2018/11/14	8	43.66	14	43.67	43.00	-6	9,140	-0.07%
2018/11/13	39	43.62	29	44.21	44.55	10	8,732	0.11%
2018/11/12	7	40.77	15	41.85	42.35	-8	7,639	-0.10%
2018/11/09	10	40.05	0	0.00	38.50	10	7,419	0.13%
2018/11/08	10	38.45	18	38.74	39.10	-8	7,418	-0.11%
2018/11/07	0	0.00	9	36.02	37.15	-9	7,128	-0.13%
2018/11/05	3	35.53	0	0.00	34.85	3	7,288	0.04%
2018/11/02	18	35.38	7	35.17	35.70	11	7,240	0.15%
2018/11/01	8	34.75	10	34.65	34.90	-2	7,135	-0.03%
2018/10/31	3	33.70	8	33.54	33.60	-5	7,146	-0.07%
2018/10/26	0	0.00	14	31.30	31.15	-14	6,938	-0.20%
2018/10/25	7	31.71	0	0.00	31.70	7	6,878	0.10%
2018/10/24	12	34.92	8	34.73	33.40	4	6,787	0.06%
2018/10/23	10	33.00	1	33.00	33.00	9	6,567	0.14%
2018/10/22	3	33.13	14	33.03	33.80	-11	6,553	-0.17%
2018/10/19	1	32.20	32	31.49	32.20	-31	6,460	-0.48%
2018/10/18	10	31.20	10	31.80	31.65	0	6,359	0.00%
2018/10/17	24	32.44	0	0.00	31.10	24	6,306	0.38%
2018/10/16	5	31.85	16	31.61	31.85	-11	6,232	-0.18%
2018/10/15	11	31.57	0	0.00	32.10	11	6,185	0.18%
2018/10/12	20	30.90	0	0.00	31.10	20	6,113	0.33%
2018/10/11	18	30.51	1	31.60	30.40	17	6,168	0.28%
2018/10/09	6	34.00	4	34.61	33.75	2	5,982	0.03%
2018/10/08	4	35.29	4	35.54	35.50	0	5,802	0.00%
2018/10/04	0	0.00	1	38.60	39.05	-1	5,427	-0.02%
2018/10/03	2	39.10	0	0.00	38.90	2	5,353	0.04%
2018/10/02	1	40.30	2	40.05	39.50	-1	5,297	-0.02%
2018/10/01	1	39.90	0.2	39.95	39.90	0.8	5,281	0.02%
2018/09/28	9	41.48	0	0.00	40.60	9	5,253	0.17%
2018/09/27	1.1	41.84	0	0.00	42.20	1.1	5,235	0.02%
2018/09/26	5	43.01	13.1	43.09	43.05	-8.1	5,288	-0.15%
2018/09/25	3	40.50	6	40.50	40.35	-3	5,267	-0.06%
2018/09/21	10	40.21	3	39.90	39.90	7	5,244	0.13%
2018/09/20	0	0.00	20	39.63	39.40	-20	5,200	-0.38%
2018/09/19	1	39.35	0	0.00	40.05	1	5,207	0.02%
2018/09/17	7	39.40	0	0.00	39.30	7	5,159	0.14%
2018/09/14	0	0.00	8	40.26	40.10	-8	5,128	-0.16%
2018/09/12	2	38.65	0	0.00	39.30	2	5,099	0.04%
2018/09/11	20	39.21	13	39.25	38.80	7	5,147	0.14%
2018/09/10	16	38.60	6.5	39.30	37.20	9.5	5,086	0.19%
2018/09/07	2	40.38	11	39.82	39.90	-9	5,012	-0.18%
2018/09/06	0	0.00	9	42.75	42.70	-9	4,873	-0.18%
2018/09/04	0	0.00	8	43.78	44.35	-8	4,910	-0.16%
2018/09/03	2	43.55	0	0.00	43.45	2	4,930	0.04%
2018/08/30	2	44.45	0	0.00	44.10	2	4,956	0.04%
2018/08/29	2	45.00	0	0.00	44.65	2	5,025	0.04%
2018/08/24	0.3	43.65	1	43.60	43.55	-0.7	5,162	-0.01%
2018/08/22	11	44.55	17	44.89	44.35	-6	5,244	-0.11%
2018/08/21	1	42.05	0	0.00	42.05	1	5,029	0.02%
2018/08/20	0	0.00	4	42.76	42.10	-4	5,034	-0.08%
2018/08/17	26	44.27	0	0.00	43.20	26	5,033	0.52%
2018/08/16	2	42.80	21	43.31	43.55	-19	5,097	-0.37%
2018/08/15	11	43.67	11	43.67	42.85	0	5,021	0.00%
2018/08/13	4	47.04	7	46.92	47.05	-3	4,842	-0.06%
2018/08/10	6.3	48.59	4	47.04	47.05	2.3	4,764	0.05%
2018/08/09	2	51.70	0	0.00	51.60	2	4,683	0.04%
2018/08/08	1	52.30	0	0.00	52.60	1	4,743	0.02%
2018/08/07	8.2	52.70	9	52.01	52.40	-0.9	4,823	-0.02%
2018/08/06	10	55.20	0	0.00	55.40	10	4,710	0.21%
2018/08/03	0	0.00	9	54.60	54.80	-9	4,733	-0.19%
2018/08/01	3	54.50	0	0.00	54.60	3	4,796	0.06%
2018/07/31	0	0.00	3	55.00	53.90	-3	4,998	-0.06%
2018/07/30	3	53.70	0	0.00	53.90	3	5,051	0.06%
2018/07/27	0	0.00	9	54.77	54.80	-9	5,066	-0.18%
2018/07/26	0	0.00	1	53.40	53.20	-1	5,053	-0.02%
2018/07/24	1	53.40	0	0.00	53.30	1	5,409	0.02%
2018/07/19	5	54.16	1	54.40	53.70	4	5,615	0.07%
2018/07/18	1	55.00	1	55.30	55.00	0	5,598	0.00%
2018/07/12	0	0.00	1	51.40	51.40	-1	5,501	-0.02%
2018/07/10	2	51.40	1	51.30	51.20	1	5,642	0.02%
2018/07/06	0	0.00	1	51.60	51.70	-1	5,681	-0.02%
2018/07/05	0.2	51.40	1	51.20	51.30	-0.8	5,724	-0.01%
2018/07/04	0	0.00	2	51.20	50.60	-2	5,784	-0.03%
2018/07/03	6	53.87	0	0.00	52.80	6	5,779	0.10%
2018/07/02	2	57.00	0	0.00	56.60	2	5,676	0.04%
2018/06/29	3	56.77	0	0.00	56.90	3	5,851	0.05%
2018/06/28	2	56.10	3	56.10	55.80	-1	6,004	-0.02%
2018/06/25	3	56.70	0	56.60	56.60	3	6,399	0.05%
2018/06/21	0.2	56.90	0	0.00	56.50	0.2	6,885	0.00%
2018/06/20	5	57.60	2	57.10	56.90	3	6,973	0.04%
2018/06/19	5	59.30	0	0.00	59.00	5	7,225	0.07%
2018/06/15	2	59.15	1	59.20	59.30	1	7,445	0.01%
2018/06/14	2.3	59.71	1	60.70	59.50	1.3	7,359	0.02%
2018/06/13	1	60.00	7	59.90	59.90	-6	7,333	-0.08%
2018/06/12	6	59.33	0	0.00	59.20	6	7,402	0.08%
2018/06/11	1	59.60	0	0.00	59.60	1	7,387	0.01%
2018/06/08	5	60.16	16	60.41	60.20	-11	7,373	-0.15%
2018/06/07	0	0.00	1	59.70	59.70	-1	7,417	-0.01%
2018/06/06	3.4	60.90	2	60.70	60.60	1.4	7,372	0.02%
2018/06/05	0	0.00	2	59.60	59.90	-2	7,306	-0.03%
2018/06/04	0	0.00	1	58.90	59.20	-1	7,203	-0.01%
2018/05/31	3	58.67	0	0.00	58.60	3	7,188	0.04%
2018/05/30	0	0.00	2	58.80	58.50	-2	7,156	-0.03%
2018/05/29	5	58.50	0	0.00	58.30	5	7,114	0.07%
2018/05/28	5	58.80	0	0.00	58.60	5	7,133	0.07%
2018/05/25	1	58.00	1	58.60	58.20	0	7,156	0.00%
2018/05/24	3	58.77	0	0.00	59.10	3	7,129	0.04%
2018/05/23	0.4	57.60	0	0.00	57.20	0.4	7,063	0.01%
2018/05/22	0.1	58.40	1	59.30	58.10	-0.9	7,053	-0.01%
2018/05/18	6	58.47	0	0.00	58.30	6	7,084	0.08%
2018/05/17	11	60.45	1	62.10	59.50	10	7,133	0.14%
2018/05/16	16	58.49	5	58.50	58.40	11	6,987	0.16%
2018/05/15	5	57.86	19	58.04	57.80	-14	7,014	-0.20%
2018/05/14	0	0.00	4	56.95	56.80	-4	7,104	-0.06%
2018/05/10	1	56.50	6.2	56.57	56.50	-5.2	7,105	-0.07%
2018/05/09	1.2	56.97	8	56.80	56.40	-6.8	7,127	-0.10%
2018/05/08	15.1	58.00	11	58.51	57.50	4.1	7,379	0.06%
2018/05/07	0	0.00	2	56.40	56.70	-2	7,288	-0.03%
2018/05/04	2	58.70	3	58.73	58.50	-1	7,268	-0.01%
2018/05/03	0.2	58.50	0	0.00	58.10	0.2	7,256	0.00%
2018/05/02	7	58.70	2	59.50	58.40	5	7,308	0.07%
2018/04/30	8	59.43	9	59.23	60.50	-1	7,271	-0.01%
2018/04/27	2	56.00	0	0.00	55.00	2	7,150	0.03%
2018/04/26	1	58.50	0	0.00	57.40	1	7,033	0.01%
2018/04/24	34	61.35	30	60.79	60.00	4	7,009	0.06%
2018/04/23	1	61.40	0	0.00	61.20	1	7,046	0.01%
2018/04/20	0	62.50	3	61.93	62.50	-3	7,074	-0.04%
2018/04/19	1	61.50	4	62.03	61.50	-3	7,065	-0.04%
2018/04/18	37	62.04	33	61.53	61.80	4	7,038	0.06%
2018/04/17	2	61.90	3	63.00	61.80	-1	7,018	-0.01%
2018/04/16	1	63.00	0	0.00	62.10	1	6,974	0.01%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/12	3	63.67	3	63.70	63.60	0	7,059	0.00%
2018/04/11	0	63.90	2	64.55	63.70	-2	7,116	-0.03%
2018/04/10	8	64.84	5	65.18	64.50	3	7,222	0.04%
2018/04/09	2.3	67.62	3	68.30	66.50	-0.8	7,178	-0.01%
2018/04/03	4	67.15	3	67.03	67.60	1	7,098	0.01%
2018/04/02	4	68.50	16	69.07	67.30	-12	7,089	-0.17%
2018/03/31	11	68.14	0	0.00	68.10	11	6,997	0.16%
2018/03/30	2	68.00	13	66.98	66.30	-11	6,861	-0.16%
2018/03/29	1	67.10	1	67.20	66.30	0	6,865	0.00%
2018/03/28	19	67.21	6	66.80	66.20	13	6,917	0.19%
2018/03/27	3	66.40	3	66.57	67.00	0	7,085	0.00%
2018/03/26	2	63.45	0	0.00	63.00	2	6,669	0.03%
2018/03/23	7	64.17	1	64.40	63.90	6	6,718	0.09%
2018/03/22	19	68.75	12	67.62	66.00	7	6,790	0.10%
2018/03/21	3	64.77	2	66.50	67.60	1	6,851	0.01%
2018/03/19	12	62.42	0	0.00	62.40	12	6,891	0.17%
2018/03/14	2	62.35	0	0.00	62.30	2	6,820	0.03%
2018/03/13	0	0.00	2	62.40	63.00	-2	6,827	-0.03%
2018/03/12	0	0.00	1	62.00	62.00	-1	6,802	-0.01%
2018/03/09	0	0.00	1	61.50	61.10	-1	6,828	-0.01%
2018/03/08	0	0.00	3	61.20	61.10	-3	6,825	-0.04%
2018/03/07	1	59.30	3	60.17	60.50	-2	6,847	-0.03%
2018/03/06	4.2	60.70	1	60.50	60.50	3.2	6,860	0.05%
2018/03/05	1.1	61.28	0	0.00	60.50	1.1	6,887	0.02%
2018/03/02	1	61.00	2	61.50	61.00	-1	6,868	-0.01%
2018/03/01	1	60.50	1	61.50	61.40	0	6,871	0.00%
2018/02/27	3	61.77	1	61.30	61.00	2	6,895	0.03%
2018/02/23	7	62.59	7	62.97	62.50	0	7,025	0.00%
2018/02/22	2	62.10	0	0.00	62.00	2	7,022	0.03%
2018/02/21	2	63.00	5	62.26	63.00	-3	7,023	-0.04%
2018/02/12	0	0.00	6	60.13	59.90	-6	6,981	-0.09%
2018/02/09	5	59.36	0	0.00	60.00	5	7,002	0.07%
2018/02/08	5	62.52	1	62.10	62.10	4	6,923	0.06%
2018/02/07	2	63.50	2	63.85	63.50	0	6,972	0.00%
2018/02/06	17	63.75	5	62.22	62.30	12	6,922	0.17%
2018/02/05	5	68.38	3	68.57	68.60	2	6,841	0.03%
2018/02/01	0	0.00	1	70.60	70.50	-1	6,928	-0.01%
2018/01/31	4	74.05	2	73.70	71.00	2	6,891	0.03%
2018/01/30	7	71.46	6	71.25	71.40	1	6,613	0.02%
2018/01/29	9.7	70.40	4	70.65	70.20	5.7	6,547	0.09%
2018/01/26	5	68.96	0	0.00	69.30	5	6,519	0.08%
2018/01/25	3	69.60	1	68.70	68.60	2	6,529	0.03%
2018/01/24	6	69.32	0	0.00	69.20	6	6,512	0.09%
2018/01/23	6	70.45	0	0.00	69.50	6	6,482	0.09%
2018/01/22	2	70.70	0	0.00	71.20	2	6,471	0.03%
2018/01/19	2	71.35	2	71.70	71.10	0	6,489	0.00%
2018/01/18	2	72.50	2	73.20	72.00	0	6,477	0.00%
2018/01/17	1	73.00	7	73.44	73.00	-6	6,488	-0.09%
2018/01/16	1	73.10	4	72.55	72.60	-3	6,478	-0.05%
2018/01/15	0	0.00	1	71.80	71.80	-1	6,461	-0.02%
2018/01/12	2	70.90	7	70.87	71.30	-5	6,496	-0.08%
2018/01/11	11	70.50	0	0.00	70.20	11	6,582	0.17%
2018/01/10	2	71.25	4	71.95	70.80	-2	6,671	-0.03%
2018/01/09	3.3	72.30	0	0.00	72.30	3.3	6,799	0.05%
2018/01/08	14.2	73.03	1	73.30	72.00	13.2	6,845	0.19%
2018/01/05	3	75.97	2	76.30	75.20	1	6,877	0.01%
2018/01/04	15	76.11	20.3	75.89	75.60	-5.3	6,877	-0.08%
2018/01/03	0	0.00	2	75.10	74.20	-2	6,916	-0.03%
2018/01/02	2	73.75	2	74.00	73.90	0	6,985	0.00%