宏達電 (2498)-永全券商分點個股進出

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
42.15
漲跌
▲0.70
漲幅
+1.69%
成交量
2,190張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全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
2024/04/19	1	41.45	2	41.50	41.45	-1	5,086	-0.02%
2024/04/18	1	42.60	0	0.00	43.25	1	5,124	0.02%
2024/04/17	1	43.10	0	0.00	42.80	1	5,293	0.02%
2024/04/16	29	43.66	0	0.00	42.90	29	5,669	0.51%
2024/04/15	19	45.92	0	0.00	45.15	19	6,724	0.28%
2024/04/12	2	45.60	19	46.22	46.05	-17	7,381	-0.23%
2024/04/11	23	45.50	0	0.00	45.55	23	7,361	0.31%
2024/04/01	0	0.00	2	47.85	48.25	-2	7,772	-0.03%
2024/03/29	0	0.00	4	47.60	47.20	-4	7,874	-0.05%
2024/03/25	0	0.00	21	48.23	48.00	-21	8,579	-0.24%
2024/03/21	0	0.00	1	46.55	47.05	-1	8,556	-0.01%
2024/03/19	0	0.00	5	45.65	45.65	-5	9,139	-0.05%
2024/03/15	2	45.35	1	45.50	45.15	1	9,180	0.01%
2024/03/13	11	46.60	1	46.20	45.90	10	9,195	0.11%
2024/03/12	0	0.00	3	46.40	47.25	-3	9,209	-0.03%
2024/03/11	2	46.25	0	0.00	46.20	2	9,198	0.02%
2024/03/08	6	46.33	0	0.00	45.90	6	9,224	0.07%
2024/03/07	2	47.25	2	47.70	47.00	0	9,146	0.00%
2024/03/06	14	47.25	1	47.40	47.10	13	9,092	0.14%
2024/03/05	1	49.20	2	49.10	48.90	-1	8,969	-0.01%
2024/03/04	1	49.25	2	49.35	49.20	-1	8,958	-0.01%
2024/02/27	2	50.70	0	0.00	48.60	2	9,009	0.02%
2024/02/26	8	48.68	0	0.00	49.00	8	8,870	0.09%
2024/02/23	4	48.91	2.3	48.80	48.50	1.8	8,971	0.02%
2024/02/22	1	49.15	0	0.00	49.00	1	8,973	0.01%
2024/02/21	0.3	50.00	0	0.00	49.55	0.3	9,009	0.00%
2024/02/15	5	49.10	0	0.00	49.35	5	9,323	0.05%
2024/02/05	3	49.10	2	49.20	49.05	1	9,356	0.01%
2024/02/02	3	50.43	1	50.90	50.00	2	9,286	0.02%
2024/02/01	0	0.00	2	50.60	50.70	-2	9,271	-0.02%
2024/01/31	5	49.64	0	0.00	49.10	5	9,321	0.05%
2024/01/30	2	49.70	0	0.00	49.50	2	9,409	0.02%
2024/01/29	1	50.10	0	0.00	50.50	1	9,445	0.01%
2024/01/26	1	50.20	0	0.00	50.00	1	9,673	0.01%
2024/01/24	0	0.00	4	52.05	51.40	-4	9,681	-0.04%
2024/01/23	1	51.60	2	51.80	51.70	-1	9,628	-0.01%
2024/01/22	0	0.00	1	51.40	51.50	-1	9,589	-0.01%
2024/01/18	0	0.00	4	49.65	50.40	-4	9,580	-0.04%
2024/01/17	21	50.31	20	49.15	49.15	1	9,534	0.01%
2024/01/16	1	50.30	0	0.00	50.30	1	9,430	0.01%
2024/01/15	15	51.69	10	51.30	51.30	5	9,357	0.05%
2024/01/12	21	51.99	23	51.70	51.60	-2	9,351	-0.02%
2024/01/11	21	52.00	21	52.13	52.10	0	9,297	0.00%
2024/01/10	13	52.76	6	52.25	52.20	7	9,242	0.08%
2024/01/09	3	54.87	30.5	54.68	54.70	-27.5	8,994	-0.31%
2024/01/08	0	0.00	13	53.60	52.90	-13	7,866	-0.17%
2024/01/05	0.5	48.95	0	0.00	48.90	0.5	7,192	0.01%
2024/01/04	8	48.85	0	0.00	48.65	8	7,219	0.11%
2024/01/03	2	49.35	0	0.00	49.40	2	7,236	0.03%
2024/01/02	1	50.90	2	50.80	50.70	-1	7,178	-0.01%
2023/12/28	1	51.60	0	0.00	51.60	1	7,246	0.01%
2023/12/27	2	53.30	0	0.00	52.10	2	7,194	0.03%
2023/12/25	2	52.60	4	53.85	52.00	-2	6,901	-0.03%
2023/12/22	1	49.85	21	51.48	51.20	-20	6,432	-0.31%
2023/12/21	2	48.93	0	0.00	49.15	2	6,176	0.03%
2023/12/19	8	48.60	0	0.00	48.65	8	6,148	0.13%
2023/12/18	2	49.73	0	0.00	49.25	2	6,148	0.03%
2023/12/15	7	51.23	14	50.80	50.80	-7	6,065	-0.12%
2023/12/14	10	51.45	31	51.65	52.00	-21	5,873	-0.36%
2023/12/13	0	0.00	5	48.60	48.30	-5	5,425	-0.09%
2023/12/12	8	48.40	1	48.70	48.30	7	5,435	0.13%
2023/12/11	9	49.20	0	0.00	48.70	9	5,466	0.16%
2023/12/07	5	48.60	0	0.00	48.40	5	5,460	0.09%
2023/12/04	0	0.00	41	50.06	49.75	-41	5,473	-0.75%
2023/12/01	1	49.45	0	0.00	49.45	1	5,453	0.02%
2023/11/30	0	0.00	4	50.20	50.20	-4	5,414	-0.07%
2023/11/29	2	50.10	0	0.00	49.65	2	5,370	0.04%
2023/11/28	14	49.91	5	49.83	50.00	9	5,348	0.17%
2023/11/23	1	50.10	4	50.23	50.10	-3	5,249	-0.06%
2023/11/22	0	0.00	15	50.09	50.00	-15	5,226	-0.29%
2023/11/21	4	49.01	0	0.00	49.30	4	5,125	0.08%
2023/11/20	13	49.23	0	0.00	49.15	13	5,091	0.26%
2023/11/17	0	0.00	7	49.35	49.45	-7	5,037	-0.14%
2023/11/15	1	47.70	15	47.93	48.00	-14	4,817	-0.29%
2023/11/08	10	45.95	3	46.82	47.40	7	4,731	0.15%
2023/11/07	2	45.98	1	46.45	46.05	1	4,652	0.02%
2023/11/03	2	47.58	5	47.43	47.40	-3	4,549	-0.07%
2023/11/02	0	0.00	9	45.84	45.85	-9	4,356	-0.21%
2023/11/01	1	44.05	0	0.00	44.75	1	4,470	0.02%
2023/10/30	0	0.00	2	46.50	45.75	-2	4,807	-0.04%
2023/10/27	0	0.00	3	47.10	46.00	-3	4,872	-0.06%
2023/10/25	0	0.00	1	46.75	46.60	-1	4,945	-0.02%
2023/10/20	10	45.50	0	0.00	45.70	10	5,146	0.19%
2023/10/19	1	45.85	8	45.60	45.85	-7	5,182	-0.14%
2023/10/18	4	46.56	35	46.14	46.60	-31	5,274	-0.59%
2023/10/17	12	48.12	0	0.00	48.10	12	5,172	0.23%
2023/10/12	0	0.00	6	50.10	50.30	-6	5,366	-0.11%
2023/10/11	0	0.00	1	49.00	49.25	-1	5,491	-0.02%
2023/10/05	0	0.00	1	50.50	50.30	-1	6,014	-0.02%
2023/10/04	2	47.75	0	0.00	47.45	2	6,175	0.03%
2023/10/03	0	0.00	1	49.50	48.75	-1	6,183	-0.02%
2023/09/22	1	49.65	0	0.00	49.65	1	6,536	0.02%
2023/09/21	14	48.55	0	0.00	48.45	14	6,600	0.21%
2023/09/19	10	49.60	0	0.00	49.45	10	6,662	0.15%
2023/09/15	10	50.70	0	0.00	50.40	10	6,888	0.15%
2023/09/14	1	51.20	1	50.70	50.90	0	6,926	0.00%
2023/09/13	4	49.40	0	0.00	49.50	4	6,999	0.06%
2023/09/12	10	49.80	0	0.00	49.80	10	7,080	0.14%
2023/09/11	4	49.75	6	49.78	49.30	-2	7,089	-0.03%
2023/09/07	1	51.10	0	0.00	51.00	1	7,133	0.01%
2023/09/06	1	51.90	0	0.00	51.80	1	7,155	0.01%
2023/09/05	0	0.00	10	52.85	53.00	-10	7,188	-0.14%
2023/08/30	0	0.00	7	52.19	52.50	-7	8,030	-0.09%
2023/08/25	0	0.00	6	51.40	51.10	-6	8,264	-0.07%
2023/08/24	0	0.00	12	51.56	51.10	-12	8,394	-0.14%
2023/08/23	0	0.00	3	51.13	51.50	-3	8,696	-0.03%
2023/08/21	2	51.25	3	51.10	51.20	-1	8,833	-0.01%
2023/08/18	5	51.40	4	51.00	50.70	1	8,856	0.01%
2023/08/16	23	50.20	0	0.00	50.40	23	8,956	0.26%
2023/08/15	4	49.53	15	49.77	50.00	-11	8,958	-0.12%
2023/08/14	10	49.13	0	0.00	49.10	10	9,137	0.11%
2023/08/11	2	50.50	1	50.10	50.10	1	9,121	0.01%
2023/08/10	2	50.60	0	0.00	50.50	2	9,128	0.02%
2023/08/07	0	0.00	43	50.38	52.30	-43	9,133	-0.47%
2023/08/04	7.2	51.37	12	51.61	51.10	-4.8	9,024	-0.05%
2023/08/02	18.3	53.83	26	53.11	52.50	-7.7	8,926	-0.09%
2023/08/01	1	55.70	1	56.70	55.60	0	8,713	0.00%
2023/07/28	15	56.16	0	0.00	56.00	15	8,619	0.17%
2023/07/27	0	0.00	6	57.47	57.20	-6	8,602	-0.07%
2023/07/26	1	55.60	0	0.00	55.50	1	8,529	0.01%
2023/07/25	5	56.10	0	0.00	55.70	5	8,563	0.06%
2023/07/24	2	56.50	0	0.00	56.30	2	8,609	0.02%
2023/07/21	7	56.30	3	57.40	57.80	4	8,621	0.05%
2023/07/19	5	55.90	6	56.80	55.60	-1	8,690	-0.01%
2023/07/18	10	57.80	3	58.53	56.70	7	8,788	0.08%
2023/07/17	0	0.00	1	58.20	58.50	-1	8,914	-0.01%
2023/07/14	2	58.80	15	58.89	58.80	-13	8,991	-0.14%
2023/07/13	5	58.68	3	59.20	58.40	2	8,953	0.02%
2023/07/12	22	58.19	9	59.30	57.70	13	8,770	0.15%
2023/07/11	6	57.73	14	57.85	58.00	-8	8,506	-0.09%
2023/07/07	15	56.07	0	0.00	55.90	15	8,305	0.18%
2023/07/06	0	0.00	1	57.60	56.80	-1	8,385	-0.01%
2023/07/05	1	57.10	1	57.20	56.80	0	8,668	0.00%
2023/07/04	1	56.90	0	0.00	57.20	1	9,133	0.01%
2023/07/03	3	57.40	0	0.00	57.10	3	9,220	0.03%
2023/06/30	0.2	57.40	0	0.00	57.10	0.2	9,320	0.00%
2023/06/29	2	57.00	0	0.00	57.00	2	9,382	0.02%
2023/06/28	10	56.58	0	0.00	56.40	10	9,417	0.11%
2023/06/27	4.3	57.22	4	57.43	56.40	0.3	9,657	0.00%
2023/06/26	23	57.55	0	0.00	57.40	23	9,898	0.23%
2023/06/21	21	58.69	0	0.00	58.70	21	10,018	0.21%
2023/06/20	1	58.50	0	0.00	58.70	1	9,944	0.01%
2023/06/19	10.1	58.86	11	59.03	58.90	-0.9	10,023	-0.01%
2023/06/16	0	0.00	1	61.00	60.50	-1	10,044	-0.01%
2023/06/15	0.1	60.30	0	0.00	60.20	0.1	10,095	0.00%
2023/06/14	0.3	60.42	1	60.20	60.20	-0.7	10,260	-0.01%
2023/06/12	1	60.20	6	60.23	60.20	-5	10,964	-0.05%
2023/06/09	2	61.30	15	61.07	60.40	-13	11,189	-0.12%
2023/06/08	1	61.10	1	60.60	60.40	0	11,507	0.00%
2023/06/07	1	61.60	2	61.85	62.00	-1	11,855	-0.01%
2023/06/06	5	61.60	3	61.40	61.00	2	12,463	0.02%
2023/06/05	4	64.53	4	64.38	63.60	0	12,483	0.00%
2023/06/02	3	62.83	14	63.01	62.90	-11	12,292	-0.09%
2023/06/01	1	62.60	16	62.38	62.40	-15	12,408	-0.12%
2023/05/31	0	0.00	10	62.15	61.80	-10	12,681	-0.08%
2023/05/30	0	0.00	19	61.86	61.80	-19	13,018	-0.15%
2023/05/29	5	61.54	7	61.61	61.50	-2	13,433	-0.01%
2023/05/26	3	59.57	0	0.00	58.40	3	13,751	0.02%
2023/05/25	0	0.00	1.1	59.74	59.40	-1.1	14,297	-0.01%
2023/05/23	1	60.00	0	0.00	60.10	1	15,234	0.01%
2023/05/22	1	60.20	13	59.95	60.30	-12	15,543	-0.08%
2023/05/19	1	59.10	3	59.27	59.00	-2	15,668	-0.01%
2023/05/18	12	59.68	7	59.57	58.90	5	15,860	0.03%
2023/05/17	2	58.20	1.5	58.33	58.40	0.5	16,248	0.00%
2023/05/16	0	0.00	3	57.50	57.60	-3	16,400	-0.02%
2023/05/12	1	56.00	0	0.00	57.20	1	17,142	0.01%
2023/05/11	2	56.00	1	57.10	56.00	1	17,695	0.01%
2023/05/10	20	56.50	21	57.45	57.50	-1	18,116	-0.01%
2023/05/08	23	57.52	22	57.42	57.40	1	19,949	0.01%
2023/05/05	20	57.00	20	57.30	57.30	0	21,816	0.00%
2023/05/03	2	56.55	0	0.00	56.50	2	22,607	0.01%
2023/05/02	1	57.50	0	0.00	57.50	1	22,964	0.00%
2023/04/28	1	56.70	1	57.50	56.70	0	23,193	0.00%
2023/04/27	3	56.33	0	0.00	56.20	3	23,205	0.01%
2023/04/26	5.8	55.85	1	56.50	56.50	4.8	23,243	0.02%
2023/04/25	4	57.50	34	56.28	55.90	-30	23,544	-0.13%
2023/04/24	3	58.03	3	58.30	58.00	0	23,797	0.00%
2023/04/21	20	58.60	38	58.91	58.10	-18	23,910	-0.08%
2023/04/20	15	60.43	3	60.13	59.60	12	23,913	0.05%
2023/04/19	28	62.10	1	62.00	61.70	27	23,949	0.11%
2023/04/18	2	64.70	0	0.00	63.30	2	24,001	0.01%
2023/04/17	0	0.00	2	65.05	64.60	-2	24,530	-0.01%
2023/04/14	2	64.50	5	64.40	64.30	-3	24,969	-0.01%
2023/04/13	6	63.77	0	0.00	63.70	6	25,245	0.02%
2023/04/12	1	65.00	3	64.70	64.70	-2	25,380	-0.01%
2023/04/11	7	64.70	11	64.66	64.30	-4	25,460	-0.02%
2023/04/10	2	65.20	16	65.18	65.20	-14	25,447	-0.05%
2023/04/07	4	64.33	4	65.40	64.10	0	25,252	0.00%
2023/04/06	0	0.00	12	63.28	63.60	-12	24,885	-0.05%
2023/03/31	17	62.24	3	62.13	62.60	14	24,950	0.06%
2023/03/30	1	61.80	0	0.00	62.00	1	25,029	0.00%
2023/03/29	4	61.90	1	61.70	61.60	3	25,176	0.01%
2023/03/28	9	62.02	2	61.70	61.70	7	25,355	0.03%
2023/03/27	1	64.50	17	64.54	63.60	-16	25,215	-0.06%
2023/03/24	10	63.34	4	63.45	63.00	6	25,157	0.02%
2023/03/23	3	63.20	1	63.00	63.10	2	25,160	0.01%
2023/03/22	0	0.00	5	63.56	63.30	-5	25,290	-0.02%
2023/03/21	9	63.19	0	0.00	62.70	9	25,422	0.04%
2023/03/20	4	62.95	4	62.88	63.20	0	25,545	0.00%
2023/03/17	8	62.11	2	61.95	62.20	6	25,901	0.02%
2023/03/16	28	62.25	23	61.12	61.10	5	26,237	0.02%
2023/03/15	20	63.01	27	63.64	63.00	-7	26,537	-0.03%
2023/03/14	17	62.09	30	63.34	62.50	-13	26,978	-0.05%
2023/03/13	32	61.84	16	61.93	62.60	16	27,719	0.06%
2023/03/10	37	62.51	12	62.52	62.60	25	28,235	0.09%
2023/03/09	5	65.64	26	65.58	64.40	-21	29,472	-0.07%
2023/03/08	38	63.72	12	63.47	63.40	26	29,774	0.09%
2023/03/07	7	65.24	7	65.50	64.90	0	29,637	0.00%
2023/03/06	29	64.14	27	64.77	64.80	2	29,643	0.01%
2023/03/03	44	64.57	21	63.60	63.60	23	29,568	0.08%
2023/03/02	32	64.99	14	64.92	64.80	18	29,462	0.06%
2023/03/01	9	66.93	2	66.10	66.10	7	29,189	0.02%
2023/02/24	29	66.23	11	65.80	65.40	18	28,773	0.06%
2023/02/23	10	66.93	9	66.91	66.70	1	28,439	0.00%
2023/02/22	12	65.13	4	65.10	64.60	8	28,059	0.03%
2023/02/21	26	67.22	29	67.19	66.70	-3	27,948	-0.01%
2023/02/20	8	66.41	8	66.75	66.90	0	27,536	0.00%
2023/02/17	4	65.77	1	65.40	65.80	3	27,439	0.01%
2023/02/16	5	65.46	4	65.40	65.60	1	27,622	0.00%
2023/02/15	14	64.26	4	63.85	64.50	10	27,729	0.04%
2023/02/14	15	65.87	1	65.80	65.50	14	27,359	0.05%
2023/02/13	13	65.95	1	65.20	65.20	12	27,496	0.04%
2023/02/10	7	66.01	1	65.50	65.50	6	27,637	0.02%
2023/02/09	8	66.75	18	67.26	67.70	-10	27,428	-0.04%
2023/02/08	13	66.26	5	66.36	66.30	8	27,527	0.03%
2023/02/07	12	66.48	44	66.26	66.10	-32	27,519	-0.12%
2023/02/06	14	66.29	18	67.79	68.70	-4	27,040	-0.01%
2023/02/03	48	67.22	40	66.88	65.10	8	26,040	0.03%
2023/02/02	3	64.97	23	66.61	66.90	-20	24,490	-0.08%
2023/02/01	3	60.83	6	60.83	60.90	-3	24,173	-0.01%
2023/01/31	2	60.75	31	60.25	60.80	-29	24,234	-0.12%
2023/01/30	4	58.63	3	58.67	59.50	1	24,065	0.00%
2023/01/17	2	57.25	31	57.40	57.20	-29	24,033	-0.12%
2023/01/16	12	57.57	0	0.00	57.20	12	24,166	0.05%
2023/01/13	12	58.78	2	57.30	57.30	10	24,282	0.04%
2023/01/12	24	59.93	9	59.73	59.50	15	24,235	0.06%
2023/01/11	2	59.00	8	59.49	59.00	-6	24,121	-0.02%
2023/01/10	7	58.80	4.2	59.11	58.80	2.8	24,312	0.01%
2023/01/09	1	58.80	10	59.11	58.70	-9	24,559	-0.04%
2023/01/06	3	58.73	2	59.30	58.50	1	24,854	0.00%
2023/01/05	21	58.93	40	59.48	58.70	-19	25,296	-0.08%
2023/01/04	2	58.95	15	59.34	58.80	-13	25,241	-0.05%
2023/01/03	10	58.26	12	58.38	58.10	-2	25,223	-0.01%
2022/12/30	3	56.50	0	0.00	55.70	3	25,198	0.01%
2022/12/29	2	55.50	0	0.00	55.70	2	25,355	0.01%
2022/12/28	5	56.56	4	56.50	55.70	1	25,989	0.00%
2022/12/27	11	56.32	11	57.07	57.10	0	26,174	0.00%
2022/12/23	15	54.91	10	55.00	55.00	5	26,855	0.02%
2022/12/22	22	56.26	20	55.40	55.40	2	27,133	0.01%
2022/12/21	6	55.17	18	54.34	55.80	-12	27,737	-0.04%
2022/12/20	5	55.08	2	54.90	54.40	3	28,192	0.01%
2022/12/19	11	57.03	22	56.28	56.40	-11	28,938	-0.04%
2022/12/16	3	57.77	1	57.20	57.20	2	29,573	0.01%
2022/12/15	3	58.27	0	0.00	58.20	3	30,474	0.01%
2022/12/14	24	58.46	22	58.40	58.40	2	31,185	0.01%
2022/12/13	6	59.52	5	59.14	58.40	1	31,538	0.00%
2022/12/12	16	59.43	2	59.05	58.90	14	31,888	0.04%
2022/12/09	22	60.22	5	59.86	59.40	17	31,984	0.05%
2022/12/08	14	59.70	20	59.86	59.90	-6	31,994	-0.02%
2022/12/07	28	59.41	57	58.34	58.00	-29	32,125	-0.09%
2022/12/06	16	60.54	21	60.85	59.90	-5	32,225	-0.02%
2022/12/05	32	60.62	31	60.57	60.40	1	32,529	0.00%
2022/12/02	9	58.38	31	59.20	59.10	-22	31,931	-0.07%
2022/12/01	34	59.45	34	58.88	57.80	0	31,833	0.00%
2022/11/30	10	54.16	53	55.68	57.60	-43	31,310	-0.14%
2022/11/29	16	52.03	0	0.00	52.40	16	31,608	0.05%
2022/11/28	7	51.67	0	0.00	51.50	7	33,714	0.02%
2022/11/25	2	53.70	6	53.70	52.70	-4	34,360	-0.01%
2022/11/24	5	53.72	4	53.28	53.40	1	35,383	0.00%
2022/11/23	12	52.78	1	52.60	52.40	11	35,608	0.03%
2022/11/22	7	52.79	3	53.07	52.80	4	35,980	0.01%
2022/11/21	45	53.65	4	54.10	52.80	41	37,064	0.11%
2022/11/18	23	54.76	2	53.50	53.40	21	37,282	0.06%
2022/11/17	3	55.00	34	54.86	54.70	-31	38,061	-0.08%
2022/11/16	6	54.73	2	54.40	54.50	4	38,499	0.01%
2022/11/15	12	53.87	11	54.35	54.30	1	38,967	0.00%
2022/11/14	1	54.30	7	54.16	54.30	-6	39,829	-0.02%
2022/11/11	16	53.54	5	53.60	52.40	11	40,889	0.03%
2022/11/10	0	0.00	26	53.01	52.70	-26	41,712	-0.06%
2022/11/09	3	53.40	8	52.70	53.40	-5	42,307	-0.01%
2022/11/08	6	52.77	5	52.82	51.80	1	43,100	0.00%
2022/11/07	16	53.22	8	52.50	52.50	8	43,801	0.02%
2022/11/04	40	52.56	33	53.55	53.50	7	44,700	0.02%
2022/11/03	41	51.53	31	52.61	52.70	10	44,986	0.02%
2022/11/02	26	50.45	26	50.49	50.50	0	45,218	0.00%
2022/11/01	10	50.25	5	50.50	50.90	5	46,009	0.01%
2022/10/31	1	50.40	3	50.13	50.50	-2	46,929	0.00%
2022/10/28	4	48.80	2	48.25	48.30	2	48,686	0.00%
2022/10/27	9	49.07	10	48.81	50.30	-1	49,722	0.00%
2022/10/25	1	49.10	0	0.00	49.05	1	51,129	0.00%
2022/10/24	14	50.26	4	50.08	49.65	10	52,478	0.02%
2022/10/21	1	50.10	0	0.00	49.25	1	54,504	0.00%
2022/10/20	1	51.00	1	51.30	51.00	0	55,537	0.00%
2022/10/19	11	52.29	10	51.70	51.70	1	56,959	0.00%
2022/10/18	17	52.66	18	52.04	52.00	-1	58,860	0.00%
2022/10/17	25	50.21	28	51.88	52.50	-3	62,994	0.00%
2022/10/14	5	51.42	3	51.90	51.70	2	65,525	0.00%
2022/10/13	14	52.57	48	49.06	49.05	-34	66,365	-0.05%
2022/10/12	13	51.59	15	52.27	53.00	-2	66,666	0.00%
2022/10/11	7	52.16	3	52.13	51.60	4	67,341	0.01%
2022/10/07	42	55.91	40	55.90	55.90	2	67,859	0.00%
2022/10/06	16	55.44	21	55.87	56.50	-5	69,128	-0.01%
2022/10/05	45	56.32	40	55.20	55.00	5	70,843	0.01%
2022/10/04	22	55.76	23	55.92	55.90	-1	71,871	0.00%
2022/10/03	11	53.73	11	53.86	54.30	0	72,857	0.00%
2022/09/30	55	51.95	59	53.62	54.80	-4	75,063	-0.01%
2022/09/29	40	53.43	35	53.23	53.30	5	77,665	0.01%
2022/09/28	29	55.16	39	52.26	52.00	-10	81,115	-0.01%
2022/09/27	57	55.84	22	55.50	56.60	35	82,606	0.04%
2022/09/26	42	58.64	54	57.64	56.00	-12	83,725	-0.01%
2022/09/23	17	61.86	101	60.70	60.80	-84	84,788	-0.10%	大賣/
2022/09/22	89	63.70	69	62.98	62.70	20	85,208	0.02%
2022/09/21	18	63.42	90	64.15	64.50	-72	85,680	-0.08%
2022/09/20	17	62.49	19	62.76	62.80	-2	87,623	0.00%
2022/09/19	16	62.36	17	61.95	61.30	-1	87,693	0.00%
2022/09/16	13	61.46	23	61.66	61.20	-10	87,845	-0.01%
2022/09/15	17	62.46	20	61.62	61.30	-3	88,657	0.00%
2022/09/14	59	61.43	39	61.66	62.60	20	89,958	0.02%
2022/09/13	52	63.16	45	62.55	62.20	7	89,566	0.01%
2022/09/12	118	64.23	28	63.68	63.30	90	89,038	0.10%	大買/
2022/09/08	5	60.88	3	60.87	60.80	2	88,042	0.00%
2022/09/07	12	59.90	19	60.21	60.40	-7	87,776	-0.01%
2022/09/06	31	62.20	12	61.45	60.10	19	87,085	0.02%
2022/09/05	62	64.10	51	64.40	63.40	11	86,076	0.01%
2022/09/02	27	62.96	78	64.49	63.90	-51	84,883	-0.06%
2022/09/01	40	61.35	12	61.14	60.20	28	82,647	0.03%
2022/08/31	18	60.10	40	61.60	62.30	-22	81,807	-0.03%
2022/08/30	24	59.65	16	59.43	59.10	8	80,656	0.01%
2022/08/29	25	58.90	10	58.70	58.70	15	80,251	0.02%
2022/08/26	20	62.63	17	62.33	61.60	3	79,833	0.00%
2022/08/25	9	60.90	25	60.90	61.00	-16	78,831	-0.02%
2022/08/24	36	59.66	4	60.03	59.50	32	78,464	0.04%
2022/08/23	21	60.57	14	60.34	60.20	7	77,650	0.01%
2022/08/22	36	62.45	24	61.11	61.00	12	77,073	0.02%
2022/08/19	37	64.49	52	64.54	63.90	-15	76,527	-0.02%
2022/08/18	33	65.00	32	64.90	64.20	1	75,462	0.00%
2022/08/17	14	62.88	36	64.56	65.50	-22	74,055	-0.03%
2022/08/16	32	63.63	13	63.78	62.50	19	72,978	0.03%
2022/08/15	15	61.81	10	63.28	64.50	5	72,200	0.01%
2022/08/12	17	63.55	15	64.00	63.20	2	71,105	0.00%
2022/08/11	16	63.49	16	63.60	63.80	0	70,103	0.00%
2022/08/10	8	61.38	24	61.33	62.00	-16	69,002	-0.02%
2022/08/09	29	59.60	20	59.70	59.70	9	68,156	0.01%
2022/08/08	38	59.33	27	60.11	60.40	11	67,502	0.02%
2022/08/05	19	60.06	15	60.25	62.00	4	66,539	0.01%
2022/08/04	111	60.96	93	58.18	58.30	18	65,593	0.03%	大買/
2022/08/03	12	64.82	11	64.47	63.30	1	63,697	0.00%
2022/08/02	61	64.59	27	64.51	64.30	34	62,596	0.05%
2022/08/01	15	65.73	9	66.17	65.80	6	61,911	0.01%
2022/07/29	74	65.31	81	65.43	65.10	-7	61,030	-0.01%
2022/07/28	84	65.93	74	66.77	65.40	10	59,645	0.02%
2022/07/27	50	63.97	48	64.43	64.70	2	57,530	0.00%
2022/07/26	52	65.36	17	65.43	64.20	35	56,412	0.06%
2022/07/25	22	66.16	22	65.89	66.60	0	55,233	0.00%
2022/07/22	80	67.03	51	67.80	64.70	29	53,167	0.05%
2022/07/21	17	63.46	70	64.09	65.60	-53	48,899	-0.11%
2022/07/20	28	59.78	76	59.99	59.70	-48	46,099	-0.10%
2022/07/19	42	58.97	16	58.28	58.10	26	44,897	0.06%
2022/07/18	16	60.25	34	60.23	59.10	-18	44,100	-0.04%
2022/07/15	20	60.15	19	59.59	58.90	1	42,995	0.00%
2022/07/14	33	59.19	16	59.99	60.70	17	42,083	0.04%
2022/07/13	26	60.37	39	61.44	58.40	-13	40,525	-0.03%
2022/07/12	27	59.24	28	58.89	57.60	-1	38,521	0.00%
2022/07/11	18	60.43	8	60.31	60.90	10	36,860	0.03%
2022/07/08	95	60.96	52	61.41	60.50	43	35,597	0.12%
2022/07/07	33	59.17	61	61.08	61.70	-28	33,181	-0.08%
2022/07/06	88	59.51	42	57.95	56.90	46	30,092	0.15%
2022/07/05	39	58.22	61	59.68	60.70	-22	26,355	-0.08%
2022/07/04	13	52.82	37	52.30	55.20	-24	24,146	-0.10%
2022/07/01	47	50.10	36	50.47	50.20	11	22,541	0.05%
2022/06/30	22	49.78	20	49.85	48.90	2	20,532	0.01%
2022/06/29	41	54.15	50	52.59	52.00	-9	19,418	-0.05%
2022/06/28	49	58.88	21	58.54	57.70	28	17,930	0.16%
2022/06/27	6	57.07	3	57.57	57.80	3	15,291	0.02%
2022/06/24	2	51.15	8	51.76	52.60	-6	14,754	-0.04%
2022/06/23	31	48.96	25	48.26	47.90	6	14,113	0.04%
2022/06/22	12	47.86	24	48.88	49.70	-12	13,272	-0.09%
2022/06/21	0	0.00	27	45.66	46.30	-27	11,791	-0.23%
2022/06/20	17	43.53	15	43.45	42.10	2	11,763	0.02%
2022/06/17	35	44.05	15	44.42	44.00	20	11,742	0.17%
2022/06/15	10	46.00	21	46.01	45.75	-11	11,921	-0.09%
2022/06/14	19	45.88	7	46.04	46.45	12	12,146	0.10%
2022/06/10	11	47.59	13	47.46	47.40	-2	12,611	-0.02%
2022/06/09	1	48.05	6	48.30	48.20	-5	12,786	-0.04%
2022/06/07	10	48.60	10	48.15	48.15	0	13,501	0.00%
2022/06/06	0	0.00	11	49.00	49.00	-11	13,971	-0.08%
2022/06/02	9	50.02	9	50.02	49.25	0	14,489	0.00%
2022/06/01	15	49.63	6	50.09	49.55	9	14,792	0.06%
2022/05/31	7	49.06	27	49.51	50.00	-20	15,290	-0.13%
2022/05/30	8	48.04	0	0.00	48.15	8	16,732	0.05%
2022/05/27	18	47.20	17	47.47	47.05	1	17,646	0.01%
2022/05/26	5	46.40	6	46.50	45.90	-1	17,706	-0.01%
2022/05/25	15	46.00	15	45.93	46.00	0	18,054	0.00%
2022/05/24	5	46.90	5	46.80	45.95	0	18,678	0.00%
2022/05/20	6	47.08	6	46.71	47.00	0	19,058	0.00%
2022/05/19	5	45.80	5	46.00	46.70	0	19,154	0.00%
2022/05/18	16	47.30	5	47.10	47.20	11	19,316	0.06%
2022/05/17	5	47.15	9	46.81	47.20	-4	19,454	-0.02%
2022/05/16	5	45.90	6	46.62	45.70	-1	19,732	-0.01%
2022/05/13	12	45.61	10	45.90	45.90	2	19,998	0.01%
2022/05/12	5	45.60	9	45.94	44.95	-4	20,310	-0.02%
2022/05/11	3	45.30	4	45.90	46.15	-1	20,437	0.00%
2022/05/10	5	46.40	12	45.98	46.45	-7	20,644	-0.03%
2022/05/09	18	46.85	10	46.25	45.65	8	21,260	0.04%
2022/05/06	5	50.10	7	49.39	49.95	-2	21,534	-0.01%
2022/05/05	12	50.97	14	50.56	51.00	-2	22,316	-0.01%
2022/05/04	5	48.75	6	49.13	49.30	-1	22,796	0.00%
2022/05/03	6	47.87	8	48.08	48.45	-2	23,723	-0.01%
2022/04/29	36	49.32	32	47.95	47.60	4	24,171	0.02%
2022/04/28	5	48.95	5	49.25	48.60	0	24,509	0.00%
2022/04/27	27	47.86	26	48.32	48.60	1	24,884	0.00%
2022/04/26	11	49.51	8	49.54	49.80	3	25,059	0.01%
2022/04/25	31	48.96	20	48.75	48.75	11	25,311	0.04%
2022/04/22	36	51.33	26	51.20	51.10	10	25,912	0.04%
2022/04/21	1	52.20	31	52.31	53.00	-30	26,781	-0.11%
2022/04/20	5	53.80	6	53.48	53.10	-1	27,371	0.00%
2022/04/19	5	53.90	0	0.00	53.20	5	28,103	0.02%
2022/04/18	5	53.30	10.1	53.73	53.20	-5.1	29,264	-0.02%
2022/04/15	0	0.00	1	54.20	54.20	-1	29,725	0.00%
2022/04/14	0	0.00	1	56.50	56.10	-1	30,518	0.00%
2022/04/13	1	56.90	2	56.90	56.60	-1	31,079	0.00%
2022/04/12	2.1	55.08	2	54.05	54.00	0.1	31,573	0.00%
2022/04/11	2	54.00	0	0.00	54.00	2	32,647	0.01%
2022/04/08	8	56.34	5	56.20	56.70	3	33,380	0.01%
2022/04/07	9	56.37	5	58.70	55.70	4	33,765	0.01%
2022/04/01	7	58.69	5	59.00	60.00	2	35,009	0.01%
2022/03/31	7	59.77	10	60.09	59.20	-3	35,554	-0.01%
2022/03/30	5	60.80	7	61.13	60.30	-2	37,297	-0.01%
2022/03/29	5	59.80	5	60.20	59.80	0	38,605	0.00%
2022/03/28	8	59.13	8	58.95	59.70	0	40,366	0.00%
2022/03/25	7	60.10	5	60.90	59.30	2	41,209	0.00%
2022/03/24	8	60.71	8	60.99	61.80	0	42,122	0.00%
2022/03/23	6	59.47	5	60.00	59.70	1	42,768	0.00%
2022/03/22	5	58.80	5	58.50	59.30	0	43,683	0.00%
2022/03/21	0	0.00	3	60.50	58.50	-3	44,434	-0.01%
2022/03/18	1	58.50	0	0.00	58.50	1	44,939	0.00%
2022/03/17	14	58.50	13	58.27	58.60	1	45,225	0.00%
2022/03/16	7	55.41	10	55.98	56.20	-3	45,677	-0.01%
2022/03/15	10	56.30	10	56.10	55.60	0	46,642	0.00%
2022/03/14	17	57.62	15	57.93	57.70	2	47,603	0.00%
2022/03/10	1	57.10	17	57.62	58.10	-16	50,458	-0.03%
2022/03/09	72	56.83	74	56.13	56.10	-2	52,280	0.00%
2022/03/08	58	58.59	53	57.44	56.80	5	53,122	0.01%
2022/03/07	49	61.70	45	60.27	60.10	4	53,870	0.01%
2022/03/04	29	64.87	30	64.71	64.30	-1	54,730	0.00%
2022/03/03	55	67.97	26	67.30	65.40	29	55,378	0.05%
2022/03/02	12	64.03	17	63.19	66.90	-5	55,289	-0.01%
2022/03/01	1	59.40	5	59.78	60.90	-4	56,108	-0.01%
2022/02/25	9	57.99	10	59.28	57.90	-1	56,859	0.00%
2022/02/24	30	59.13	21	58.23	57.70	9	58,297	0.02%
2022/02/23	15	61.93	15	62.03	62.10	0	58,653	0.00%
2022/02/22	8	62.25	5	61.60	61.50	3	61,135	0.00%
2022/02/21	22	64.80	20	64.40	64.40	2	62,116	0.00%
2022/02/18	16	64.35	17	65.34	65.80	-1	64,354	0.00%
2022/02/17	21	64.89	23	65.16	65.20	-2	66,364	0.00%
2022/02/16	1	65.20	0	0.00	64.40	1	69,945	0.00%
2022/02/15	14	64.51	13	63.00	63.00	1	72,472	0.00%
2022/02/14	12	64.52	12	64.02	63.90	0	72,684	0.00%
2022/02/11	24	67.33	21	68.30	68.30	3	72,541	0.00%
2022/02/10	19	68.21	11	67.77	67.70	8	72,614	0.01%
2022/02/09	11	68.18	10	68.36	67.90	1	72,466	0.00%
2022/02/08	26	65.88	21	66.86	66.90	5	71,804	0.01%
2022/02/07	22	61.28	24	63.54	67.00	-2	71,431	0.00%
2022/01/26	0	0.00	1	64.30	63.80	-1	70,997	0.00%
2022/01/25	48	65.00	46	62.83	62.60	2	70,780	0.00%
2022/01/24	34	67.59	30	67.10	67.00	4	70,115	0.01%
2022/01/21	35	69.08	38	69.86	69.10	-3	69,798	0.00%
2022/01/20	66	69.40	65	69.20	69.20	1	69,315	0.00%
2022/01/19	24	68.95	24	69.93	69.90	0	69,702	0.00%
2022/01/18	48	70.74	47	70.59	70.50	1	70,003	0.00%
2022/01/17	23	70.38	12	70.76	70.60	11	72,127	0.02%
2022/01/14	65	69.29	100	68.59	69.00	-35	75,490	-0.05%
2022/01/13	87	71.12	81	71.30	71.00	6	76,728	0.01%
2022/01/12	37	72.68	109	72.04	72.00	-72	76,617	-0.09%	大賣/
2022/01/11	19	75.92	35	75.51	72.30	-16	76,497	-0.02%
2022/01/10	14	78.51	14	78.55	79.60	0	75,611	0.00%
2022/01/07	32	78.63	5	78.96	78.00	27	75,101	0.04%
2022/01/06	12	81.27	12	81.09	82.00	0	74,186	0.00%
2022/01/05	34	82.33	12	83.00	81.60	22	73,565	0.03%
2022/01/04	15	86.45	11	86.28	84.60	4	72,904	0.01%
2022/01/03	51	86.95	23	86.78	86.00	28	71,769	0.04%
2021/12/30	33	84.58	14	84.47	84.80	19	70,921	0.03%
2021/12/29	39	83.92	49	84.14	85.80	-10	70,467	-0.01%
2021/12/28	16	85.53	17	83.21	83.00	-1	69,792	0.00%
2021/12/27	17	86.41	19	86.09	85.60	-2	69,030	0.00%
2021/12/24	36	87.74	39	87.50	86.40	-3	68,493	0.00%
2021/12/23	29	86.01	40	86.68	87.10	-11	66,633	-0.02%
2021/12/22	34	85.88	55	86.07	83.80	-21	65,222	-0.03%
2021/12/21	37	83.55	23	83.92	83.00	14	63,397	0.02%
2021/12/20	15	82.37	25	82.83	84.90	-10	62,609	-0.02%
2021/12/17	15	81.85	11	80.52	80.80	4	61,374	0.01%
2021/12/16	26	82.20	16	81.84	83.30	10	60,439	0.02%
2021/12/15	26	78.01	30	77.65	80.10	-4	59,346	-0.01%
2021/12/14	34	77.14	24.4	76.90	75.70	9.6	58,582	0.02%
2021/12/13	29	81.07	28	80.84	80.10	1	57,890	0.00%
2021/12/10	19	80.87	28	81.75	80.70	-9	57,413	-0.02%
2021/12/09	59	82.42	46	82.53	81.30	13	56,784	0.02%
2021/12/08	48	84.74	34	81.36	81.30	14	55,622	0.03%
2021/12/07	66	86.46	39	86.81	84.00	27	54,330	0.05%
2021/12/06	42	84.81	39	85.78	86.10	3	52,273	0.01%
2021/12/03	39	84.98	59	84.92	85.20	-20	50,932	-0.04%
2021/12/02	53	82.53	71	81.68	80.20	-18	48,676	-0.04%
2021/12/01	41	77.27	70	79.62	83.40	-29	47,284	-0.06%
2021/11/30	77	80.18	34	79.52	77.50	43	45,911	0.09%
2021/11/29	77	74.97	78.9	76.62	78.00	-1.9	44,541	0.00%
2021/11/26	50	80.88	52	79.73	77.80	-2	43,241	0.00%
2021/11/25	57	82.62	54	82.56	81.00	3	41,666	0.01%
2021/11/24	26	79.67	18	80.08	79.40	8	39,840	0.02%
2021/11/23	28	80.31	54	78.72	78.40	-26	38,800	-0.07%
2021/11/22	10	87.47	7	88.27	86.70	3	36,977	0.01%
2021/11/19	52	87.84	84	87.93	87.60	-32	35,950	-0.09%
2021/11/18	26	86.43	37	86.75	86.10	-11	33,342	-0.03%
2021/11/17	40	85.44	23	84.91	87.50	17	31,980	0.05%
2021/11/16	81	85.44	41	84.68	82.10	40	29,613	0.14%
2021/11/15	78	93.91	39	93.96	90.90	39	27,416	0.14%
2021/11/12	33	86.51	34	88.09	90.90	-1	23,622	0.00%
2021/11/11	0	0.00	2	90.00	82.70	-2	20,738	-0.01%
2021/11/10	0	0.00	3	85.73	89.60	-3	20,223	-0.01%
2021/11/09	0	0.00	8	82.50	81.50	-8	19,998	-0.04%
2021/11/08	0	0.00	8	73.69	77.00	-8	19,674	-0.04%
2021/11/05	0	0.00	2	68.00	70.00	-2	19,478	-0.01%
2021/11/04	0	0.00	12	70.53	67.00	-12	19,373	-0.06%
2021/11/03	0	0.00	6	64.60	71.20	-6	19,313	-0.03%
2021/11/02	0	0.00	10	66.44	68.20	-10	18,997	-0.05%
2021/11/01	0	0.00	1	72.10	72.10	-1	18,681	-0.01%
2021/10/29	0	0.00	17	62.71	65.60	-17	18,466	-0.09%
2021/10/28	2	60.00	15	59.95	59.70	-13	18,452	-0.07%
2021/10/27	28	59.93	3	60.97	60.00	25	18,184	0.14%
2021/10/26	4	55.60	16	56.85	58.30	-12	17,528	-0.07%
2021/10/25	52	52.34	18	52.79	53.00	34	16,933	0.20%
2021/10/22	70	51.71	49	51.62	52.50	21	14,480	0.15%
2021/10/21	47	47.03	76	47.81	48.25	-29	10,349	-0.28%
2021/10/20	2	40.73	22	42.79	43.90	-20	8,083	-0.25%
2021/10/19	26	38.85	16	39.68	39.95	10	7,487	0.13%
2021/10/18	0	0.00	10	36.78	38.40	-10	6,797	-0.15%
2021/10/15	0	0.00	3	35.13	34.95	-3	6,498	-0.05%
2021/10/14	3	34.43	0	0.00	34.05	3	6,485	0.05%
2021/10/13	9	34.29	0	0.00	33.95	9	6,504	0.14%
2021/10/12	2	34.20	0	0.00	34.35	2	6,507	0.03%
2021/10/08	6	35.37	0	0.00	34.85	6	6,549	0.09%
2021/10/07	3	35.80	4	35.94	35.95	-1	6,559	-0.02%
2021/10/06	0	0.00	1	34.95	34.95	-1	6,606	-0.02%
2021/10/05	8	34.79	2	34.58	35.00	6	6,642	0.09%
2021/10/04	4	34.26	1	34.55	33.95	3	6,662	0.05%
2021/10/01	7	35.39	3	36.13	34.90	4	6,716	0.06%
2021/09/30	1	36.70	0	0.00	36.80	1	6,735	0.01%
2021/09/29	8	37.03	0	0.00	36.65	8	6,833	0.12%
2021/09/28	2	38.60	1	38.35	38.35	1	6,804	0.01%
2021/09/27	1	38.85	3	38.73	37.85	-2	6,787	-0.03%
2021/09/24	1	37.25	1	37.65	37.10	0	6,714	0.00%
2021/09/23	0	0.00	8	36.79	36.95	-8	6,777	-0.12%
2021/09/22	3	36.25	10	35.95	36.15	-7	6,928	-0.10%
2021/09/17	1	37.55	0	0.00	37.40	1	7,059	0.01%
2021/09/16	10	37.42	8	37.36	38.40	2	6,981	0.03%
2021/09/15	3	36.42	0	0.00	36.15	3	6,894	0.04%
2021/09/14	2	37.10	1	37.85	36.90	1	6,957	0.01%
2021/09/13	1	36.25	15	36.55	37.85	-14	6,938	-0.20%
2021/09/09	2	34.80	1	34.90	34.60	1	7,102	0.01%
2021/09/08	2	34.68	3	35.17	34.40	-1	7,245	-0.01%
2021/09/07	7	34.89	0	0.00	34.70	7	7,448	0.09%
2021/09/06	1	35.40	0	0.00	35.30	1	7,824	0.01%
2021/09/02	2	35.83	2	36.25	35.55	0	8,282	0.00%
2021/08/30	0	0.00	1	35.80	35.85	-1	8,652	-0.01%
2021/08/26	3	35.32	2	35.78	35.15	1	8,741	0.01%
2021/08/25	2	35.80	1	35.75	35.75	1	8,821	0.01%
2021/08/24	1	35.60	7	35.83	35.25	-6	9,016	-0.07%
2021/08/23	1	35.55	2	35.48	35.50	-1	9,076	-0.01%
2021/08/20	4	34.50	4	35.06	34.65	0	9,169	0.00%
2021/08/19	9	34.94	0	0.00	34.65	9	9,207	0.10%
2021/08/18	1	35.15	1	35.75	36.10	0	9,247	0.00%
2021/08/17	6	36.13	1	36.90	35.35	5	9,273	0.05%
2021/08/16	5	36.50	1	37.55	36.40	4	9,332	0.04%
2021/08/13	3	37.08	0	0.00	37.00	3	9,400	0.03%
2021/08/12	1	38.00	1	38.45	37.70	0	9,542	0.00%
2021/08/11	15	38.57	4	37.50	37.80	11	9,679	0.11%
2021/08/10	1	38.90	10	39.17	38.90	-9	9,767	-0.09%
2021/08/09	4	38.91	3	39.18	38.60	1	9,968	0.01%
2021/08/06	2	40.58	0	0.00	40.35	2	10,073	0.02%
2021/08/05	2	41.95	0	0.00	41.90	2	10,230	0.02%
2021/08/04	0	0.00	1	41.70	41.55	-1	10,568	-0.01%
2021/08/03	3	41.15	7	40.91	41.45	-4	10,726	-0.04%
2021/08/02	0	0.00	3	39.80	39.95	-3	10,541	-0.03%
2021/07/30	0	0.00	3	39.00	39.25	-3	10,549	-0.03%
2021/07/29	0	0.00	6	37.00	37.90	-6	10,492	-0.06%
2021/07/28	12	35.77	1	36.20	35.35	11	10,650	0.10%
2021/07/27	2	37.00	0	0.00	36.75	2	11,139	0.02%
2021/07/26	0	0.00	2	37.90	38.00	-2	11,536	-0.02%
2021/07/23	3	37.13	4	37.51	37.20	-1	11,968	-0.01%
2021/07/22	0	0.00	2	37.30	36.80	-2	12,402	-0.02%
2021/07/21	1	36.40	0	0.00	36.45	1	12,772	0.01%
2021/07/20	13	37.20	10	36.85	36.85	3	13,624	0.02%
2021/07/19	1	37.20	0	0.00	37.50	1	14,204	0.01%
2021/07/16	1	37.80	1	38.20	37.60	0	14,660	0.00%
2021/07/15	0	0.00	1	37.30	38.05	-1	15,033	-0.01%
2021/07/14	4	37.35	0	0.00	36.60	4	15,345	0.03%
2021/07/13	1	36.80	2	37.80	37.40	-1	16,141	-0.01%
2021/07/12	2	37.93	0	0.00	37.80	2	16,954	0.01%
2021/07/08	4	37.90	0	0.00	37.95	4	17,835	0.02%
2021/07/07	0	0.00	1	38.15	38.15	-1	18,004	-0.01%
2021/07/06	5	38.62	0	0.00	38.30	5	18,135	0.03%
2021/07/05	0	0.00	4	39.55	39.75	-4	18,084	-0.02%
2021/07/02	0	0.00	20	39.00	38.85	-20	18,091	-0.11%
2021/07/01	0	0.00	2	38.48	38.45	-2	18,302	-0.01%
2021/06/30	0	0.00	4	39.50	39.30	-4	18,294	-0.02%
2021/06/29	1	39.20	0	0.00	39.20	1	18,468	0.01%
2021/06/28	0	0.00	2	42.30	41.05	-2	18,540	-0.01%
2021/06/23	1	40.50	0	0.00	40.80	1	18,455	0.01%
2021/06/22	2	39.95	5	40.69	39.50	-3	18,352	-0.02%
2021/06/21	2	39.13	6	39.32	40.35	-4	18,246	-0.02%
2021/06/18	1	40.60	0	0.00	39.95	1	18,080	0.01%
2021/06/15	0	0.00	2	41.45	41.95	-2	17,718	-0.01%
2021/06/11	7	39.24	4	39.00	40.00	3	17,336	0.02%
2021/06/10	0	0.00	2	37.60	38.15	-2	17,007	-0.01%
2021/06/09	1	37.10	20	36.91	37.20	-19	16,904	-0.11%
2021/06/07	17	35.75	6	35.48	35.85	11	16,735	0.07%
2021/06/03	0	0.00	15	36.84	37.25	-15	16,671	-0.09%
2021/06/02	5	36.50	0	0.00	36.40	5	16,689	0.03%
2021/06/01	0	0.00	1	37.70	37.25	-1	16,592	-0.01%
2021/05/31	22	36.64	5	37.25	37.05	17	16,440	0.10%
2021/05/20	6	34.19	1	35.55	33.70	5	16,144	0.03%
2021/05/18	0	0.00	22	33.04	34.25	-22	15,837	-0.14%
2021/05/17	24	32.06	42	33.06	32.10	-18	15,722	-0.11%
2021/05/14	0	0.00	24	34.83	34.50	-24	15,490	-0.15%
2021/05/13	2	35.95	0	0.00	35.05	2	15,242	0.01%
2021/05/12	15	35.90	16	39.06	36.25	-1	14,940	-0.01%
2021/05/11	31	38.56	4	38.34	38.00	27	14,462	0.19%
2021/05/10	4	40.66	2	40.58	40.55	2	14,152	0.01%
2021/05/07	2	40.73	1	40.50	40.50	1	14,117	0.01%
2021/05/06	0	0.00	1	40.00	39.65	-1	13,953	-0.01%
2021/05/05	14	40.76	0	0.00	39.45	14	13,762	0.10%
2021/05/04	2	41.00	2	43.35	40.60	0	13,491	0.00%
2021/05/03	10	42.30	4	42.44	42.15	6	12,947	0.05%
2021/04/29	5	41.95	14	42.71	41.60	-9	12,558	-0.07%
2021/04/28	11	43.80	6	44.68	43.10	5	12,112	0.04%
2021/04/27	6	43.01	6	42.83	43.15	0	11,739	0.00%
2021/04/26	13	43.96	8	44.98	44.70	5	11,342	0.04%
2021/04/23	2	39.50	11	40.17	41.80	-9	10,462	-0.09%
2021/04/22	28	39.66	6	39.37	38.00	22	9,884	0.22%
2021/04/21	10	40.76	12	41.04	40.60	-2	9,433	-0.02%
2021/04/20	14	39.00	3	39.18	39.95	11	9,050	0.12%
2021/04/19	17	40.45	48.1	40.46	40.10	-31.1	8,710	-0.36%
2021/04/16	16	38.01	35	38.51	39.45	-19	7,903	-0.24%
2021/04/15	6	35.61	29	34.23	35.90	-23	7,040	-0.33%
2021/04/14	1	32.90	1	32.80	32.65	0	6,352	0.00%
2021/04/13	8	33.14	49	33.38	33.10	-41	6,203	-0.66%
2021/04/12	2	32.65	42	32.27	32.80	-40	5,987	-0.67%
2021/04/09	5	31.40	6	31.56	31.50	-1	5,789	-0.02%
2021/04/08	0	0.00	12	31.64	31.45	-12	5,763	-0.21%
2021/04/07	2	32.40	5	31.85	31.45	-3	5,728	-0.05%
2021/04/06	0	0.00	3	31.00	30.95	-3	5,545	-0.05%
2021/04/01	0	0.00	19	31.16	31.20	-19	5,507	-0.34%
2021/03/31	3	30.52	3	30.52	30.85	0	5,291	0.00%
2021/03/29	2	29.75	26	29.38	29.70	-24	5,032	-0.48%
2021/03/24	0	0.00	13	29.17	29.05	-13	5,108	-0.25%
2021/03/23	7	29.16	0	0.00	29.00	7	5,115	0.14%
2021/03/22	0	0.00	1	29.20	29.20	-1	5,117	-0.02%
2021/03/19	0	0.00	5	28.95	29.10	-5	5,107	-0.10%
2021/03/18	4	28.60	0	0.00	28.55	4	5,078	0.08%
2021/03/17	1	28.50	0	0.00	28.50	1	5,164	0.02%
2021/03/12	1	28.85	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	2	28.90	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	4	28.54	28.50	-4	5,756	-0.07%
2021/03/09	1	28.20	0	0.00	28.05	1	5,996	0.02%
2021/03/08	6	28.05	11	28.23	28.10	-5	6,033	-0.08%
2021/03/05	10	28.50	2	28.55	28.55	8	6,024	0.13%
2021/03/02	1	28.85	0	0.00	28.60	1	6,130	0.02%
2021/02/26	1	28.85	0	0.00	29.00	1	6,252	0.02%
2021/02/25	0	0.00	2	29.03	29.15	-2	6,251	-0.03%
2021/02/24	1	29.15	0	0.00	28.75	1	6,335	0.02%
2021/02/23	0	0.00	1	29.00	29.05	-1	6,537	-0.02%
2021/02/22	1	29.30	14	29.08	29.35	-13	6,546	-0.20%
2021/02/19	2	28.33	1	28.35	28.30	1	6,546	0.02%
2021/02/18	1	28.40	0	0.00	28.60	1	6,541	0.02%
2021/02/05	1	28.20	0	0.00	28.00	1	6,498	0.02%
2021/02/04	0	0.00	1	28.20	28.15	-1	6,480	-0.02%
2021/02/03	3	28.45	0	0.00	28.35	3	6,522	0.05%
2021/02/01	2	28.05	0	0.00	28.00	2	6,638	0.03%
2021/01/29	1	28.80	3	28.22	28.45	-2	6,598	-0.03%
2021/01/28	1	27.95	0	0.00	28.00	1	6,538	0.02%
2021/01/27	5	28.15	0	0.00	28.20	5	6,506	0.08%
2021/01/22	2	27.85	3	27.90	27.85	-1	6,458	-0.02%
2021/01/21	9	28.09	0	0.00	28.00	9	6,408	0.14%
2021/01/20	14	28.53	5	28.85	28.30	9	6,375	0.14%
2021/01/19	5	29.29	0	0.00	29.15	5	6,314	0.08%
2021/01/18	10	29.31	15	29.37	29.40	-5	6,285	-0.08%
2021/01/15	3	29.70	0	0.00	29.80	3	6,253	0.05%
2021/01/14	0	0.00	4	30.30	30.10	-4	6,205	-0.06%
2021/01/13	4	29.66	11	29.82	29.75	-7	6,175	-0.11%
2021/01/12	0	0.00	5	29.40	29.40	-5	6,141	-0.08%
2021/01/11	3	30.10	0	0.00	30.10	3	6,098	0.05%
2021/01/08	2	29.80	1	30.10	29.55	1	6,060	0.02%
2021/01/07	17	30.01	0	0.00	29.95	17	5,996	0.28%
2021/01/06	22	30.19	25	30.24	30.00	-3	5,955	-0.05%
2021/01/05	0	0.00	5	30.80	30.85	-5	5,853	-0.09%
2021/01/04	20	31.26	0	0.00	31.40	20	5,805	0.34%
2020/12/29	0	0.00	1	31.60	31.30	-1	5,781	-0.02%
2020/12/28	0	0.00	6	30.92	31.20	-6	5,705	-0.11%
2020/12/25	1	30.65	10	30.75	30.55	-9	5,630	-0.16%
2020/12/24	20	30.50	20	30.52	30.30	0	5,600	0.00%
2020/12/23	10	30.05	0	0.00	30.30	10	5,603	0.18%
2020/12/22	1	30.15	0	0.00	30.05	1	5,630	0.02%
2020/12/21	3	30.62	0	0.00	30.70	3	5,620	0.05%
2020/12/18	10	31.73	1	32.20	31.35	9	5,590	0.16%
2020/12/16	2	30.90	0	0.00	31.25	2	5,463	0.04%
2020/12/15	1	30.70	0	0.00	30.55	1	5,455	0.02%
2020/12/14	0	0.00	6	31.60	31.45	-6	5,418	-0.11%
2020/12/11	12	31.00	0	0.00	30.90	12	5,397	0.22%
2020/12/10	1	31.55	0	0.00	31.60	1	5,361	0.02%
2020/12/09	0	0.00	21	32.01	32.45	-21	5,222	-0.40%
2020/12/08	8	32.16	2	32.43	31.80	6	5,085	0.12%
2020/12/07	4	31.78	42	31.38	31.70	-38	5,005	-0.76%
2020/12/04	6	31.53	0	0.00	31.30	6	4,944	0.12%
2020/12/03	3	32.38	4	32.71	32.05	-1	4,829	-0.02%
2020/12/02	20	31.30	11.1	31.41	31.50	8.9	4,736	0.19%
2020/12/01	6	31.38	0	0.00	31.30	6	4,723	0.13%
2020/11/30	8	31.24	2	31.35	31.30	6	4,715	0.13%
2020/11/27	10	31.00	0	0.00	31.00	10	4,718	0.21%
2020/11/26	0	0.00	1	30.85	30.95	-1	4,708	-0.02%
2020/11/25	17	30.59	0	0.00	30.60	17	4,826	0.35%
2020/11/24	1	30.10	0	0.00	30.10	1	4,702	0.02%
2020/11/23	3	30.35	0	0.00	30.25	3	4,833	0.06%
2020/11/20	21	30.54	7	30.37	30.45	14	4,811	0.29%
2020/11/19	0	0.00	2	29.55	29.50	-2	4,603	-0.04%
2020/11/18	0	0.00	1	29.65	29.40	-1	4,566	-0.02%
2020/11/17	1	28.55	0	0.00	28.55	1	4,468	0.02%
2020/11/12	1	28.80	0	0.00	28.80	1	4,618	0.02%
2020/11/10	0	0.00	1	29.25	29.30	-1	4,643	-0.02%
2020/11/09	1	28.65	8	28.88	28.60	-7	4,601	-0.15%
2020/11/05	0	0.00	2	29.00	28.95	-2	4,625	-0.04%
2020/11/04	0	0.00	4	28.60	28.65	-4	4,656	-0.09%
2020/10/30	2	28.48	0	0.00	28.70	2	4,970	0.04%
2020/10/29	1	28.55	1	28.90	28.80	0	5,076	0.00%
2020/10/28	3	29.08	0	0.00	29.00	3	5,093	0.06%
2020/10/27	0	0.00	3	29.28	29.25	-3	5,119	-0.06%
2020/10/23	0	0.00	1	28.70	28.75	-1	5,166	-0.02%
2020/10/22	10	28.75	6	28.62	28.70	4	5,302	0.08%
2020/10/21	0	0.00	1	29.10	28.75	-1	5,398	-0.02%
2020/10/19	10	28.90	5	28.99	28.80	5	5,572	0.09%
2020/10/16	3	28.67	0	0.00	28.60	3	5,630	0.05%
2020/10/15	2	29.10	0	0.00	29.00	2	5,689	0.04%
2020/10/14	0	0.00	3	29.62	29.45	-3	5,784	-0.05%
2020/10/12	0	0.00	4	29.44	29.20	-4	5,949	-0.07%
2020/10/08	2	29.35	2	29.55	29.20	0	6,003	0.00%
2020/10/07	0	0.00	2	29.75	29.50	-2	6,051	-0.03%
2020/10/06	2	29.20	1	29.40	29.00	1	6,028	0.02%
2020/10/05	0	0.00	3	28.78	28.90	-3	6,176	-0.05%
2020/09/29	0	0.00	2	28.70	28.60	-2	6,436	-0.03%
2020/09/25	1	27.95	1	28.20	28.35	0	6,782	0.00%
2020/09/24	9	28.76	4	29.00	28.35	5	6,839	0.07%
2020/09/22	2	29.68	0	0.00	29.60	2	7,288	0.03%
2020/09/17	1	30.25	0	0.00	30.25	1	7,653	0.01%
2020/09/16	2	30.50	0	0.00	30.50	2	7,675	0.03%
2020/09/10	0	0.00	1	30.55	30.55	-1	8,207	-0.01%
2020/09/07	6	31.35	2	31.85	31.00	4	8,379	0.05%
2020/09/04	1	29.60	1	30.60	30.60	0	8,293	0.00%
2020/09/02	0	0.00	5	31.15	30.80	-5	8,260	-0.06%
2020/09/01	0	0.00	15	30.50	30.45	-15	8,207	-0.18%
2020/08/31	0	0.00	3	30.70	30.10	-3	8,182	-0.04%
2020/08/27	2	30.08	1	30.30	29.80	1	8,063	0.01%
2020/08/26	10	28.95	7	29.61	30.05	3	7,941	0.04%
2020/08/25	0	0.00	14	29.18	28.95	-14	7,929	-0.18%
2020/08/24	2	28.60	2	29.15	28.90	0	7,983	0.00%
2020/08/21	0	0.00	6	28.77	28.80	-6	8,070	-0.07%
2020/08/20	9	28.12	9	28.12	28.10	0	8,171	0.00%
2020/08/19	2	29.60	0	0.00	29.40	2	8,176	0.02%
2020/08/17	0	0.00	1	30.25	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	2	29.90	30.00	-2	8,261	-0.02%
2020/08/13	4	29.71	0	0.00	29.45	4	8,271	0.05%
2020/08/12	2	29.85	0	0.00	29.75	2	8,262	0.02%
2020/08/07	3	30.15	1	30.25	30.10	2	8,296	0.02%
2020/08/06	2	31.48	8	31.09	31.05	-6	8,239	-0.07%
2020/08/05	3	30.50	1	30.40	30.25	2	8,120	0.02%
2020/08/04	0	0.00	2	30.93	30.35	-2	8,116	-0.02%
2020/08/03	0	0.00	1	30.35	29.85	-1	8,021	-0.01%
2020/07/31	10	29.90	0	0.00	29.90	10	8,109	0.12%
2020/07/30	0	0.00	5	30.01	29.90	-5	8,131	-0.06%
2020/07/28	11	29.48	10	29.53	28.95	1	8,104	0.01%
2020/07/27	2	30.35	20	30.30	30.05	-18	8,020	-0.22%
2020/07/24	3	30.80	2	31.55	30.75	1	7,968	0.01%
2020/07/23	1	30.90	0	0.00	30.90	1	7,898	0.01%
2020/07/21	3	31.60	0	0.00	31.20	3	7,864	0.04%
2020/07/20	0	0.00	1	31.75	31.50	-1	7,808	-0.01%
2020/07/17	0	0.00	2	31.00	31.00	-2	7,761	-0.03%
2020/07/16	0	0.00	3	31.58	31.15	-3	7,761	-0.04%
2020/07/15	2	30.80	0	0.00	30.70	2	7,708	0.03%
2020/07/14	4	31.06	0	0.00	31.00	4	7,806	0.05%
2020/07/13	1	31.50	2	31.90	31.80	-1	7,782	-0.01%
2020/07/10	7	31.72	0	0.00	31.30	7	7,843	0.09%
2020/07/09	11	32.97	10	33.65	32.90	1	7,741	0.01%
2020/07/08	0	0.00	2	33.65	33.45	-2	7,696	-0.03%
2020/07/07	9	33.13	5	33.97	32.95	4	7,652	0.05%
2020/07/06	1	33.15	4	33.15	33.10	-3	7,565	-0.04%
2020/07/03	10	32.51	0	0.00	32.40	10	7,551	0.13%
2020/07/02	5	32.85	4	33.10	32.50	1	7,536	0.01%
2020/07/01	44	33.00	4	33.28	32.35	40	7,466	0.54%
2020/06/30	10	31.76	21	32.21	33.15	-11	7,086	-0.16%
2020/06/24	5	30.60	0	0.00	30.50	5	6,829	0.07%
2020/06/23	5	30.50	0	0.00	30.60	5	6,858	0.07%
2020/06/22	10	30.50	12	30.50	30.50	-2	6,869	-0.03%
2020/06/19	7	30.90	0	0.00	30.30	7	6,947	0.10%
2020/06/18	0	0.00	5	30.80	30.80	-5	6,746	-0.07%
2020/06/17	15	30.82	15	30.98	30.75	0	6,739	0.00%
2020/06/15	0	0.00	5	30.27	29.70	-5	7,172	-0.07%
2020/06/12	1	28.90	0	0.00	29.15	1	7,177	0.01%
2020/06/11	4	29.90	1	30.50	29.85	3	7,204	0.04%
2020/06/10	1	29.90	0	0.00	30.05	1	7,285	0.01%
2020/06/09	5	30.20	0	0.00	30.15	5	7,462	0.07%
2020/06/08	0	0.00	8	30.50	30.45	-8	7,598	-0.11%
2020/06/05	0	0.00	13	30.26	30.15	-13	7,587	-0.17%
2020/06/04	4	30.15	3	30.25	30.20	1	7,633	0.01%
2020/06/03	0	0.00	2	30.25	30.15	-2	7,707	-0.03%
2020/06/02	2	29.95	0	0.00	30.00	2	7,759	0.03%
2020/06/01	0	0.00	4	30.55	30.55	-4	7,836	-0.05%
2020/05/29	0	0.00	5	30.40	30.50	-5	7,867	-0.06%
2020/05/28	6	29.73	0	0.00	29.60	6	8,077	0.07%
2020/05/27	0	0.00	9	30.80	30.70	-9	8,086	-0.11%
2020/05/26	3	29.90	5	30.10	30.00	-2	8,123	-0.02%
2020/05/25	0	0.00	21	29.50	29.50	-21	8,136	-0.26%
2020/05/22	20	28.13	0	0.00	28.10	20	8,028	0.25%
2020/05/21	5	28.80	0	0.00	28.80	5	8,024	0.06%
2020/05/20	0	0.00	1	28.85	28.70	-1	8,128	-0.01%
2020/05/19	6	28.65	0	0.00	28.65	6	8,101	0.07%
2020/05/14	1	28.50	0	0.00	28.20	1	8,040	0.01%
2020/05/13	5	29.20	5	29.25	29.15	0	7,992	0.00%
2020/05/12	0	0.00	1	29.00	29.10	-1	7,979	-0.01%
2020/05/11	0	0.00	6	28.88	28.90	-6	7,968	-0.08%
2020/05/08	0	0.00	1	29.25	28.90	-1	7,937	-0.01%
2020/05/07	13	28.98	0	0.00	29.10	13	7,925	0.16%
2020/05/05	0	0.00	1	29.50	29.40	-1	7,803	-0.01%
2020/05/04	3	29.28	0	0.00	29.25	3	7,814	0.04%
2020/04/30	10	30.00	0	0.00	30.00	10	7,805	0.13%
2020/04/28	0	0.00	1	30.50	29.95	-1	7,869	-0.01%
2020/04/27	0	0.00	3	29.83	30.00	-3	7,955	-0.04%
2020/04/24	0	0.00	1	29.35	29.15	-1	7,894	-0.01%
2020/04/21	5	29.19	0	0.00	28.80	5	7,852	0.06%
2020/04/20	10	29.94	1	29.95	30.05	9	7,769	0.12%
2020/04/17	6	30.09	0	0.00	30.05	6	7,769	0.08%
2020/04/15	1	31.25	1	31.95	31.20	0	7,598	0.00%
2020/04/14	0	0.00	1	30.90	30.60	-1	7,525	-0.01%
2020/04/10	0	0.00	2	30.33	30.40	-2	7,528	-0.03%
2020/04/09	1	29.90	1	30.50	29.70	0	7,544	0.00%
2020/04/08	2	29.45	10	29.74	30.35	-8	7,478	-0.11%
2020/04/07	0	29.55	0	0.00	29.25	0	7,348	0.00%
2020/03/31	4	29.05	4	28.58	28.40	0	7,422	0.00%
2020/03/30	1	27.20	1	28.00	28.30	0	7,425	0.00%
2020/03/27	5	28.15	1	29.45	27.95	4	7,509	0.05%
2020/03/25	1	28.80	1	29.30	28.90	0	8,151	0.00%
2020/03/24	0	0.00	2	28.48	28.40	-2	8,194	-0.02%
2020/03/23	2	27.60	2	27.65	27.70	0	8,536	0.00%
2020/03/20	2	30.05	2	29.68	29.45	0	8,940	0.00%
2020/03/19	3	27.33	1	28.30	28.40	2	9,253	0.02%
2020/03/18	0	0.00	2	27.85	26.95	-2	8,872	-0.02%
2020/03/17	1	26.35	11	26.86	26.95	-10	9,000	-0.11%
2020/03/16	3	27.97	0	0.00	27.00	3	8,874	0.03%
2020/03/13	1	28.95	3	29.18	29.75	-2	8,709	-0.02%
2020/03/12	3	33.80	1	32.10	32.10	2	8,506	0.02%
2020/03/10	3	35.03	1	35.65	35.80	2	8,328	0.02%
2020/03/09	1	36.15	0	0.00	35.60	1	8,248	0.01%
2020/03/06	21	37.17	0	0.00	37.55	21	8,123	0.26%
2020/03/05	5	37.53	4	38.00	36.90	1	8,060	0.01%
2020/03/04	0	0.00	3	37.55	37.65	-3	7,951	-0.04%
2020/03/03	2	37.40	25	38.19	37.45	-23	7,867	-0.29%
2020/03/02	0	0.00	2	36.18	36.40	-2	7,673	-0.03%
2020/02/27	1	35.65	4	35.20	35.00	-3	7,547	-0.04%
2020/02/26	0	0.00	8	36.41	36.50	-8	7,373	-0.11%
2020/02/25	21	34.74	0	0.00	34.90	21	7,202	0.29%
2020/02/21	1	35.55	6	36.22	35.45	-5	7,171	-0.07%
2020/02/18	1	34.65	2	34.95	34.75	-1	7,057	-0.01%
2020/02/17	0	0.00	1	34.65	34.60	-1	7,086	-0.01%
2020/02/13	3	34.55	10	34.05	34.15	-7	7,087	-0.10%
2020/02/12	12	34.13	21	34.10	34.15	-9	7,121	-0.13%
2020/02/11	21	33.85	7	33.85	34.00	14	7,123	0.20%
2020/02/10	0	0.00	9	33.13	33.05	-9	7,237	-0.12%
2020/02/07	0	0.00	55	33.46	33.35	-55	7,243	-0.76%
2020/02/06	0	0.00	1	34.05	34.20	-1	7,237	-0.01%
2020/02/05	0	0.00	14	34.19	33.60	-14	7,244	-0.19%
2020/02/03	24	32.06	15	32.20	33.00	9	7,249	0.12%
2020/01/31	11	34.65	11	34.46	34.25	0	7,189	0.00%
2020/01/30	4	34.78	0	0.00	34.20	4	7,193	0.06%
2020/01/20	0	0.00	1	37.55	37.55	-1	7,143	-0.01%
2020/01/17	0	0.00	1	37.90	37.80	-1	7,229	-0.01%
2020/01/16	0	0.00	1	37.50	37.70	-1	7,309	-0.01%
2020/01/15	0	0.00	17	38.10	37.35	-17	7,445	-0.23%
2020/01/13	0	0.00	1	37.55	37.50	-1	7,430	-0.01%
2020/01/10	0	0.00	1	36.60	36.65	-1	7,450	-0.01%
2020/01/09	0	0.00	1	36.50	36.95	-1	7,461	-0.01%
2020/01/08	18	36.58	2	36.65	36.15	16	7,466	0.21%
2020/01/07	3	37.27	0	0.00	37.00	3	7,476	0.04%
2020/01/03	0	0.00	1	38.35	38.15	-1	7,509	-0.01%
2019/12/31	1	38.40	1	38.45	38.45	0	7,597	0.00%
2019/12/30	5	38.55	0	0.00	38.35	5	7,685	0.07%
2019/12/27	2	38.83	3	39.02	38.50	-1	7,650	-0.01%
2019/12/26	11	38.44	11	38.40	38.40	0	7,510	0.00%
2019/12/25	1	39.10	1	38.90	38.90	0	7,446	0.00%
2019/12/24	4	39.00	0	0.00	38.75	4	7,452	0.05%
2019/12/23	20	39.50	9	40.07	39.20	11	7,343	0.15%
2019/12/20	60	38.50	13	39.07	39.00	47	6,899	0.68%
2019/12/19	25	38.08	23	38.47	38.50	2	6,622	0.03%
2019/12/18	16	37.95	16.2	38.23	38.10	-0.2	6,490	0.00%
2019/12/17	26	38.59	21	38.03	38.00	5	6,134	0.08%
2019/12/16	16	38.22	38	38.46	39.10	-22	5,802	-0.38%
2019/12/13	5	35.68	0	0.00	35.55	5	5,577	0.09%
2019/12/12	0	0.00	13	36.53	36.40	-13	5,540	-0.23%
2019/12/10	0	0.00	2	35.58	35.45	-2	5,328	-0.04%
2019/12/06	0.1	35.55	0	0.00	35.50	0.1	5,434	0.00%
2019/12/05	0.3	35.85	6	35.76	35.85	-5.7	5,489	-0.10%
2019/12/04	1	35.10	0	0.00	35.15	1	5,506	0.02%
2019/12/03	0	0.00	7	35.45	35.45	-7	5,542	-0.13%
2019/12/02	1	35.00	1	35.25	35.40	0	5,569	0.00%
2019/11/29	28	35.20	3	35.38	35.05	25	5,542	0.45%
2019/11/27	1	36.30	5	35.90	35.90	-4	5,556	-0.07%
2019/11/20	1	34.70	0	0.00	34.75	1	5,526	0.02%
2019/11/19	1	35.05	0	0.00	35.10	1	5,512	0.02%
2019/11/18	0	0.00	26	35.31	35.50	-26	5,514	-0.47%
2019/11/15	0	0.00	1	34.85	34.85	-1	5,509	-0.02%
2019/11/14	1	34.20	0	0.00	34.35	1	5,518	0.02%
2019/11/13	20	34.95	0	0.00	34.95	20	5,520	0.36%
2019/11/12	3	35.00	0.2	35.10	35.05	2.8	5,576	0.05%
2019/11/11	9	34.91	0	0.00	34.65	9	5,626	0.16%
2019/11/07	16	35.89	0	0.00	36.10	16	5,692	0.28%
2019/11/05	0	0.00	1	37.85	37.50	-1	5,984	-0.02%
2019/11/04	16	37.45	0	0.00	37.30	16	6,019	0.27%
2019/11/01	0	0.00	2	37.10	37.30	-2	6,039	-0.03%
2019/10/31	2	37.08	0	0.00	36.80	2	6,132	0.03%
2019/10/30	2	37.55	2	37.50	37.50	0	6,142	0.00%
2019/10/29	6	38.08	5	37.60	37.50	1	6,135	0.02%
2019/10/28	16	38.11	0	0.00	37.90	16	6,209	0.26%
2019/10/25	0	0.00	2	38.85	38.75	-2	6,201	-0.03%
2019/10/24	0	0.00	8	39.14	39.25	-8	6,162	-0.13%
2019/10/23	1	38.50	3	38.50	38.50	-2	6,182	-0.03%
2019/10/22	2	38.00	3	38.18	38.00	-1	6,083	-0.02%
2019/10/18	9	37.91	1	38.55	37.90	8	6,115	0.13%
2019/10/17	5	37.40	5	38.05	38.10	0	6,146	0.00%
2019/10/15	21	38.31	37	38.06	37.95	-16	6,533	-0.24%
2019/10/14	0	0.00	6	38.18	38.25	-6	6,572	-0.09%
2019/10/09	7	37.83	2	37.90	37.70	5	6,532	0.08%
2019/10/08	2	38.20	10	38.06	38.25	-8	6,479	-0.12%
2019/10/07	6	37.48	27	37.72	37.50	-21	6,469	-0.32%
2019/10/04	35	37.03	33	37.01	36.85	2	6,431	0.03%
2019/10/03	1	36.40	1	36.20	36.45	0	6,430	0.00%
2019/10/02	0	0.00	1	36.10	36.05	-1	6,775	-0.01%
2019/10/01	0	0.00	10	36.25	36.15	-10	6,792	-0.15%
2019/09/27	16	35.67	0	0.00	35.50	16	6,765	0.24%
2019/09/26	0	0.00	5	37.15	36.70	-5	6,700	-0.07%
2019/09/25	32	36.68	20	37.03	36.65	12	6,722	0.18%
2019/09/24	3	37.80	0	0.00	37.60	3	6,712	0.04%
2019/09/23	8	37.99	1	38.05	37.65	7	6,702	0.10%
2019/09/19	22	37.93	1	37.80	37.50	21	6,640	0.32%
2019/09/18	0	0.00	47	38.97	38.55	-47	6,601	-0.71%
2019/09/17	20	37.25	0	0.00	36.65	20	6,243	0.32%
2019/09/16	10	36.65	0	0.00	37.10	10	6,305	0.16%
2019/09/12	21	36.94	1	37.10	37.05	20	6,354	0.31%
2019/09/11	0	0.00	6	37.43	37.25	-6	6,393	-0.09%
2019/09/10	2	36.23	0	0.00	35.85	2	6,314	0.03%
2019/09/09	5	36.75	14	36.59	36.75	-9	6,308	-0.14%
2019/09/06	0	0.00	4	36.39	36.20	-4	6,293	-0.06%
2019/09/05	0	0.00	1	35.85	35.50	-1	6,436	-0.02%
2019/08/30	0	0.00	1	34.75	34.75	-1	6,617	-0.02%
2019/08/29	0	0.00	1	35.00	34.60	-1	6,662	-0.02%
2019/08/27	1	34.55	1	34.50	34.40	0	6,781	0.00%
2019/08/26	0	0.00	1	33.55	33.85	-1	6,789	-0.01%
2019/08/23	6	34.30	6	34.00	34.10	0	6,811	0.00%
2019/08/16	0	0.00	40	34.10	34.20	-40	6,984	-0.57%
2019/08/15	20	33.10	12	33.57	33.70	8	7,001	0.11%
2019/08/14	23	33.24	2	33.42	33.25	21	7,095	0.30%
2019/08/13	1	32.65	0	0.00	32.65	1	7,071	0.01%
2019/08/12	1	32.65	2	32.88	33.25	-1	7,124	-0.01%
2019/08/08	8	32.80	6	32.90	32.85	2	7,143	0.03%
2019/08/07	4	33.05	0	0.00	33.00	4	7,184	0.06%
2019/08/06	6	35.65	1	35.70	35.85	5	7,017	0.07%
2019/08/05	1	36.80	0	0.00	36.40	1	7,074	0.01%
2019/08/02	2	37.15	3	36.70	36.80	-1	7,279	-0.01%
2019/08/01	5	37.99	0	0.00	37.95	5	7,349	0.07%
2019/07/30	23	39.05	0	0.00	38.75	23	7,993	0.29%
2019/07/29	1	40.65	2	40.53	40.10	-1	7,996	-0.01%
2019/07/25	0	0.00	1	39.95	40.25	-1	8,165	-0.01%
2019/07/23	0	0.00	1	39.35	39.50	-1	8,160	-0.01%
2019/07/19	2	39.20	0	0.00	39.15	2	8,258	0.02%
2019/07/18	11	39.69	0	0.00	39.55	11	8,268	0.13%
2019/07/17	1	40.40	2	39.93	40.55	-1	8,135	-0.01%
2019/07/16	0	0.00	2	39.53	39.40	-2	8,035	-0.02%
2019/07/15	5	38.90	28	38.64	38.95	-23	8,111	-0.28%
2019/07/12	4	39.23	0	0.00	38.90	4	8,342	0.05%
2019/07/11	5	38.90	1	39.40	39.20	4	8,562	0.05%
2019/07/10	20	38.85	20	38.65	38.65	0	8,614	0.00%
2019/07/09	21	39.07	30	38.60	38.65	-9	8,828	-0.10%
2019/07/08	56	39.52	44	39.05	39.00	12	9,049	0.13%
2019/07/05	0	0.00	2	37.25	37.50	-2	9,086	-0.02%
2019/07/02	10	37.05	10	37.35	37.35	0	10,901	0.00%
2019/07/01	11	36.99	21	36.90	36.85	-10	11,031	-0.09%
2019/06/26	1	36.50	0	0.00	36.80	1	11,707	0.01%
2019/06/25	1	37.50	1	38.00	36.75	0	11,834	0.00%
2019/06/24	0	0.00	3	37.32	37.40	-3	11,963	-0.03%
2019/06/21	1	37.45	1	37.60	37.20	0	12,065	0.00%
2019/06/19	0	0.00	1	36.75	37.05	-1	12,635	-0.01%
2019/06/18	3	36.33	0	0.00	36.10	3	12,760	0.02%
2019/06/14	0	0.00	1	36.95	36.90	-1	13,916	-0.01%
2019/06/13	9	37.09	2	37.08	36.80	7	14,624	0.05%
2019/06/12	0	0.00	12	36.11	36.25	-12	14,754	-0.08%
2019/06/11	2	36.03	16	36.13	36.00	-14	14,900	-0.09%
2019/06/10	7	35.53	5	35.55	35.50	2	14,813	0.01%
2019/06/06	4	35.03	13	34.89	34.95	-9	14,843	-0.06%
2019/06/05	2	35.00	0	0.00	34.85	2	14,952	0.01%
2019/06/04	11	35.26	10	35.14	35.15	1	14,982	0.01%
2019/06/03	33	35.32	5	35.10	35.10	28	15,244	0.18%
2019/05/31	15	36.28	16	36.60	36.10	-1	15,195	-0.01%
2019/05/30	0	0.00	2	36.30	36.25	-2	15,280	-0.01%
2019/05/29	6	35.81	3	35.80	35.70	3	15,399	0.02%
2019/05/27	2	36.05	1	36.80	35.80	1	15,658	0.01%
2019/05/24	1	35.90	8	36.13	36.15	-7	16,081	-0.04%
2019/05/23	3	35.52	2	35.55	35.65	1	16,183	0.01%
2019/05/22	2	36.48	1	36.10	36.10	1	16,253	0.01%
2019/05/21	0	0.00	6	36.22	36.65	-6	16,356	-0.04%
2019/05/20	1	34.15	2	34.60	34.55	-1	16,304	-0.01%
2019/05/17	5	35.38	1	36.15	34.55	4	16,364	0.02%
2019/05/16	2	35.78	1	36.25	35.50	1	16,401	0.01%
2019/05/15	0	0.00	11	36.59	36.70	-11	16,463	-0.07%
2019/05/14	30	35.10	39	35.65	35.65	-9	16,506	-0.05%
2019/05/13	21	35.98	12	35.90	35.40	9	16,473	0.05%
2019/05/10	4	36.43	34	36.08	36.45	-30	16,462	-0.18%
2019/05/09	6	37.55	8	37.39	37.20	-2	16,372	-0.01%
2019/05/08	10	38.36	6	38.48	37.50	4	16,549	0.02%
2019/05/07	41	39.64	11	39.15	39.20	30	16,842	0.18%
2019/05/06	3	41.72	0	0.00	41.50	3	16,539	0.02%
2019/05/03	0	0.00	1	42.65	42.90	-1	16,507	-0.01%
2019/05/02	1	42.75	2	42.88	43.05	-1	16,608	-0.01%
2019/04/30	0	0.00	2	41.30	41.80	-2	16,598	-0.01%
2019/04/29	2	40.98	5	41.36	41.20	-3	16,873	-0.02%
2019/04/26	3	41.38	2	41.50	41.20	1	16,896	0.01%
2019/04/25	1	41.90	0	0.00	42.00	1	17,209	0.01%
2019/04/24	2	42.80	2	42.50	42.45	0	17,234	0.00%
2019/04/23	2	42.45	5	42.53	42.60	-3	17,276	-0.02%
2019/04/22	7	43.44	13	42.98	43.15	-6	17,522	-0.03%
2019/04/19	6	42.96	2	42.70	42.70	4	17,712	0.02%
2019/04/18	2	43.48	50	42.23	42.15	-48	17,796	-0.27%
2019/04/17	45	44.97	14	45.11	44.30	31	17,877	0.17%
2019/04/16	5	44.24	2	44.40	44.50	3	17,684	0.02%
2019/04/15	0	0.00	4	44.01	43.90	-4	17,630	-0.02%
2019/04/12	5	43.83	89	43.65	43.75	-84	17,456	-0.48%
2019/04/11	118	43.30	36	43.11	43.00	82	17,228	0.48%	大買/
2019/04/10	29	43.72	130	44.15	44.25	-101	16,912	-0.60%	大賣/鉅額交易
2019/04/09	77	41.88	38	41.57	42.00	39	15,995	0.24%
2019/04/08	10	41.46	5	41.62	40.90	5	15,740	0.03%
2019/04/03	1	40.45	4	40.39	40.45	-3	15,536	-0.02%
2019/04/02	16	41.00	5	41.26	40.80	11	15,407	0.07%
2019/04/01	0	0.00	5	40.14	40.15	-5	15,066	-0.03%
2019/03/29	5	39.92	3	40.20	39.95	2	14,931	0.01%
2019/03/28	18	39.68	7	39.68	39.55	11	14,844	0.07%
2019/03/27	11	40.07	11	39.95	39.85	0	14,968	0.00%
2019/03/26	7	39.27	12	39.43	39.20	-5	14,863	-0.03%
2019/03/25	5	39.17	2	39.28	38.85	3	14,975	0.02%
2019/03/22	19	41.13	24	40.99	40.60	-5	14,881	-0.03%
2019/03/21	0	0.00	7	40.19	40.10	-7	14,527	-0.05%
2019/03/20	2	40.28	3	40.57	40.35	-1	14,483	-0.01%
2019/03/19	22	41.57	23	40.84	39.55	-1	14,288	-0.01%
2019/03/18	19	38.61	29	40.12	41.15	-10	13,620	-0.07%
2019/03/15	0	0.00	94	37.89	37.45	-94	13,140	-0.72%
2019/03/14	0	0.00	17	37.08	36.80	-17	12,936	-0.13%
2019/03/12	3	36.37	0	0.00	36.00	3	13,193	0.02%
2019/03/11	0	0.00	20	36.64	36.25	-20	13,291	-0.15%
2019/03/08	11	35.09	10	36.00	36.00	1	13,536	0.01%
2019/03/07	46	35.71	35	35.69	35.60	11	14,841	0.07%
2019/03/06	25	37.48	22	37.25	37.25	3	15,111	0.02%
2019/03/05	25	37.68	10	37.63	37.50	15	15,338	0.10%
2019/03/04	10	36.90	7	37.74	37.90	3	15,348	0.02%
2019/02/27	33	37.08	24	36.88	36.80	9	15,395	0.06%
2019/02/26	47	38.14	38	37.59	37.45	9	15,447	0.06%
2019/02/25	79	38.27	94	38.01	38.00	-15	15,655	-0.10%
2019/02/22	26	36.87	0	0.00	37.10	26	15,441	0.17%
2019/02/21	1	37.00	1	36.60	36.55	0	15,576	0.00%
2019/02/20	11	36.84	16	37.30	37.00	-5	15,698	-0.03%
2019/02/19	29	36.52	6	36.55	36.55	23	15,945	0.14%
2019/02/18	2	36.00	19	35.70	35.90	-17	16,167	-0.11%
2019/02/15	65	35.65	84	35.36	35.35	-19	16,495	-0.12%
2019/02/14	85	36.98	3	36.83	36.50	82	17,457	0.47%
2019/02/13	10	36.19	7	36.10	36.20	3	17,620	0.02%
2019/02/12	30	37.24	32	37.35	37.10	-2	17,598	-0.01%
2019/02/11	1	36.65	4	36.84	36.80	-3	17,833	-0.02%
2019/01/30	29	36.78	40	36.55	36.55	-11	17,875	-0.06%
2019/01/29	95	37.00	33	36.96	37.00	62	17,804	0.35%
2019/01/28	79	36.42	81	37.02	37.95	-2	17,508	-0.01%
2019/01/25	9	34.96	5	34.86	34.80	4	17,053	0.02%
2019/01/24	5	34.60	6	34.48	34.45	-1	17,031	-0.01%
2019/01/23	0	0.00	25	34.58	34.50	-25	17,032	-0.15%
2019/01/22	51	34.26	8	34.05	34.00	43	16,931	0.25%
2019/01/21	24	33.39	30	34.64	34.10	-6	16,789	-0.04%
2019/01/18	10	32.70	11	32.95	32.95	-1	16,517	-0.01%
2019/01/17	18	32.64	22	32.71	32.85	-4	16,516	-0.02%
2019/01/16	12	34.10	1	34.20	34.05	11	16,348	0.07%
2019/01/15	1	33.65	0	0.00	33.80	1	16,294	0.01%
2019/01/14	10	33.97	2	34.60	33.60	8	16,235	0.05%
2019/01/11	21	34.20	2	34.78	33.60	19	15,993	0.12%
2019/01/10	8	35.18	1	35.30	34.60	7	15,728	0.04%
2019/01/09	20	36.00	0	0.00	35.35	20	15,538	0.13%
2019/01/08	2	37.05	1	37.50	37.00	1	15,237	0.01%
2019/01/07	1	36.70	13	37.33	36.70	-12	15,272	-0.08%
2019/01/04	4	35.75	8	35.67	36.50	-4	15,269	-0.03%
2019/01/03	2	36.13	8	36.32	36.10	-6	15,382	-0.04%
2018/12/28	9	36.14	8	34.84	35.35	1	15,655	0.01%
2018/12/27	2	36.78	3	36.70	36.50	-1	15,552	-0.01%
2018/12/26	2	36.33	9	37.96	36.20	-7	15,523	-0.05%
2018/12/25	5	36.01	10	35.78	36.05	-5	15,419	-0.03%
2018/12/24	7	36.04	2	36.58	36.60	5	15,423	0.03%
2018/12/22	2	35.95	1	36.35	36.00	1	15,442	0.01%
2018/12/21	6	36.06	6	36.01	36.30	0	15,495	0.00%
2018/12/20	26	36.60	8	36.47	35.90	18	15,428	0.12%
2018/12/19	6	38.61	2	38.18	38.15	4	15,382	0.03%
2018/12/18	7	38.69	18	38.59	38.80	-11	15,267	-0.07%
2018/12/17	4	38.34	6	38.85	37.75	-2	15,081	-0.01%
2018/12/14	26	38.94	12	38.65	38.65	14	14,964	0.09%
2018/12/13	13	38.49	10	38.90	38.90	3	14,878	0.02%
2018/12/12	14	39.69	13	39.70	39.45	1	14,731	0.01%
2018/12/11	24	39.90	16	39.31	39.15	8	14,594	0.05%
2018/12/10	30	40.82	7	40.88	39.50	23	14,454	0.16%
2018/12/07	2	43.40	2	43.28	42.80	0	14,188	0.00%
2018/12/06	15	45.14	12	44.73	42.55	3	14,100	0.02%
2018/12/05	4	46.18	6	46.62	46.45	-2	13,891	-0.01%
2018/12/04	21	47.07	16	47.30	46.35	5	13,879	0.04%
2018/12/03	16	46.74	30	46.50	47.25	-14	13,881	-0.10%
2018/11/30	23	45.86	1	48.40	45.55	22	13,493	0.16%
2018/11/29	22	47.81	24.1	47.65	47.00	-2.1	12,082	-0.02%
2018/11/28	6	44.15	8	44.48	45.30	-2	11,511	-0.02%
2018/11/27	2	43.15	4	42.51	43.15	-2	11,258	-0.02%
2018/11/26	5	41.71	1	42.50	41.40	4	11,163	0.04%
2018/11/23	1	42.70	0	0.00	41.90	1	10,973	0.01%
2018/11/22	10	43.30	16	43.89	42.60	-6	10,822	-0.06%
2018/11/21	0	0.00	1	42.80	43.00	-1	10,409	-0.01%
2018/11/20	17	42.42	39	42.51	42.80	-22	10,156	-0.22%
2018/11/19	48	42.78	33	42.51	41.85	15	9,861	0.15%
2018/11/16	16	43.05	11	44.14	43.00	5	9,654	0.05%
2018/11/15	19	42.66	119	42.83	42.90	-100	9,436	-1.06%	大賣/
2018/11/14	139	44.73	35	43.51	43.00	104	9,140	1.14%	大買/鉅額交易
2018/11/13	99	42.89	106	43.88	44.55	-7	8,732	-0.08%	大賣/
2018/11/12	0	0.00	7	41.29	42.35	-7	7,639	-0.09%
2018/11/09	16	38.63	26	38.78	38.50	-10	7,419	-0.13%
2018/11/08	19	38.33	25	38.91	39.10	-6	7,418	-0.08%
2018/11/07	5	36.10	13	35.33	37.15	-8	7,128	-0.11%
2018/11/06	10	34.10	15	35.17	33.80	-5	7,101	-0.07%
2018/11/02	4	35.60	8	35.56	35.70	-4	7,240	-0.06%
2018/11/01	4	34.54	7	34.54	34.90	-3	7,135	-0.04%
2018/10/31	3	33.00	13	33.58	33.60	-10	7,146	-0.14%
2018/10/30	2	32.40	12	33.13	32.70	-10	7,060	-0.14%
2018/10/29	1	31.75	3	31.77	31.70	-2	6,981	-0.03%
2018/10/26	21.3	31.34	10	32.35	31.15	11.3	6,938	0.16%
2018/10/25	21	31.71	1	32.10	31.70	20	6,878	0.29%
2018/10/24	3	33.63	3	34.50	33.40	0	6,787	0.00%
2018/10/23	6	33.03	5	33.50	33.00	1	6,567	0.02%
2018/10/22	0	0.00	7	33.41	33.80	-7	6,553	-0.11%
2018/10/19	10	31.25	10	31.88	32.20	0	6,460	0.00%
2018/10/18	20.2	31.58	1	31.80	31.65	19.2	6,359	0.30%
2018/10/17	2	31.13	0	0.00	31.10	2	6,306	0.03%
2018/10/15	3	31.52	5	31.72	32.10	-2	6,185	-0.03%
2018/10/12	6	30.80	2	31.05	31.10	4	6,113	0.07%
2018/10/11	4	30.46	17	30.99	30.40	-13	6,168	-0.21%
2018/10/09	4	34.00	5	34.12	33.75	-1	5,982	-0.02%
2018/10/08	27	36.51	24	35.50	35.50	3	5,802	0.05%
2018/10/05	33	37.35	33	38.57	38.40	0	5,547	0.00%
2018/10/04	3	38.77	2	39.05	39.05	1	5,427	0.02%
2018/10/02	5	39.74	1	40.40	39.50	4	5,297	0.08%
2018/10/01	1	39.95	1	39.95	39.90	0	5,281	0.00%
2018/09/28	1	40.85	0	0.00	40.60	1	5,253	0.02%
2018/09/27	1	42.10	0	0.00	42.20	1	5,235	0.02%
2018/09/26	0	0.00	1	43.10	43.05	-1	5,288	-0.02%
2018/09/25	0	0.00	1	40.25	40.35	-1	5,267	-0.02%
2018/09/21	3	40.07	2	40.30	39.90	1	5,244	0.02%
2018/09/20	1	39.75	1	40.45	39.40	0	5,200	0.00%
2018/09/19	0	0.00	4	40.08	40.05	-4	5,207	-0.08%
2018/09/18	2	38.68	0	0.00	38.50	2	5,175	0.04%
2018/09/17	1	39.45	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	1	40.30	40.10	-1	5,128	-0.02%
2018/09/13	0	0.00	1	39.60	39.30	-1	5,096	-0.02%
2018/09/12	3	38.32	3	38.95	39.30	0	5,099	0.00%
2018/09/11	5	37.93	8	38.83	38.80	-3	5,147	-0.06%
2018/09/10	6	38.60	2	38.13	37.20	4	5,086	0.08%
2018/09/07	11	40.79	5	40.70	39.90	6	5,012	0.12%
2018/09/06	2	43.00	3	43.03	42.70	-1	4,873	-0.02%
2018/09/05	11	43.78	10	43.45	43.45	1	4,887	0.02%
2018/09/04	10	43.70	11	44.31	44.35	-1	4,910	-0.02%
2018/09/03	5	43.95	2	44.15	43.45	3	4,930	0.06%
2018/08/31	0	0.00	3	44.35	44.60	-3	4,955	-0.06%
2018/08/30	2	44.35	2	44.10	44.10	0	4,956	0.00%
2018/08/29	0	0.00	3	44.68	44.65	-3	5,025	-0.06%
2018/08/28	0	0.00	4	44.45	44.40	-4	5,106	-0.08%
2018/08/27	1	44.05	0	0.00	44.10	1	5,144	0.02%
2018/08/24	4	43.55	0	0.00	43.55	4	5,162	0.08%
2018/08/23	20	43.83	23	44.11	44.15	-3	5,221	-0.06%
2018/08/22	5	44.44	8	44.45	44.35	-3	5,244	-0.06%
2018/08/21	2	42.35	1	42.20	42.05	1	5,029	0.02%
2018/08/20	2	42.58	0	0.00	42.10	2	5,034	0.04%
2018/08/17	0	0.00	5	44.16	43.20	-5	5,033	-0.10%
2018/08/16	7	42.26	0	0.00	43.55	7	5,097	0.14%
2018/08/15	3	45.10	9	43.25	42.85	-6	5,021	-0.12%
2018/08/14	6	46.08	2	46.15	46.15	4	4,878	0.08%
2018/08/13	9	47.04	3	47.40	47.05	6	4,842	0.12%
2018/08/10	62	50.07	45	47.16	47.05	17	4,764	0.36%
2018/08/09	11	51.98	10	51.60	51.60	1	4,683	0.02%
2018/08/08	0	0.00	4	52.23	52.60	-4	4,743	-0.08%
2018/08/07	27	52.33	24	52.02	52.40	3	4,823	0.06%
2018/08/06	10	55.60	10	55.50	55.40	0	4,710	0.00%
2018/08/02	0	0.00	1	55.00	54.00	-1	4,757	-0.02%
2018/07/30	3	53.90	0	0.00	53.90	3	5,051	0.06%
2018/07/27	0	0.00	1	53.70	54.80	-1	5,066	-0.02%
2018/07/26	2	53.20	0	0.00	53.20	2	5,053	0.04%
2018/07/25	20	53.40	20	53.40	53.40	0	5,193	0.00%
2018/07/23	21	53.56	21	53.40	53.40	0	5,553	0.00%
2018/07/19	10	53.90	15	53.87	53.70	-5	5,615	-0.09%
2018/07/18	21	53.07	24	54.98	55.00	-3	5,598	-0.05%
2018/07/17	40	53.15	42	52.49	52.50	-2	5,448	-0.04%
2018/07/16	28	52.62	29.1	52.78	52.80	-1.1	5,456	-0.02%
2018/07/13	2	51.50	2	51.60	52.80	0	5,476	0.00%
2018/07/11	0	0.00	1	50.90	51.10	-1	5,609	-0.02%
2018/07/10	1	51.30	0	0.00	51.20	1	5,642	0.02%
2018/07/09	3	51.27	3	51.80	51.90	0	5,687	0.00%
2018/07/05	0	0.00	2	51.35	51.30	-2	5,724	-0.03%
2018/07/04	15	51.42	20	51.09	50.60	-5	5,784	-0.09%
2018/07/03	5	53.72	0	0.00	52.80	5	5,779	0.09%
2018/07/02	10	57.10	10	56.60	56.60	0	5,676	0.00%
2018/06/29	10	56.40	15	56.83	56.90	-5	5,851	-0.09%
2018/06/28	21	56.48	20	55.80	55.80	1	6,004	0.02%
2018/06/27	9	56.60	11	56.91	56.90	-2	6,064	-0.03%
2018/06/26	3	55.83	0	0.00	56.00	3	6,129	0.05%
2018/06/25	2	57.00	2	56.75	56.60	0	6,399	0.00%
2018/06/22	0	0.00	1	57.00	56.70	-1	6,855	-0.01%
2018/06/21	1	56.60	0	0.00	56.50	1	6,885	0.01%
2018/06/20	10	58.50	13	57.20	56.90	-3	6,973	-0.04%
2018/06/19	2	60.30	6	59.23	59.00	-4	7,225	-0.06%
2018/06/15	1	59.30	0	0.00	59.30	1	7,445	0.01%
2018/06/14	1	59.90	2	60.40	59.50	-1	7,359	-0.01%
2018/06/13	10	59.60	19	59.81	59.90	-9	7,333	-0.12%
2018/06/12	1	59.80	2	60.10	59.20	-1	7,402	-0.01%
2018/06/11	0	0.00	3	59.73	59.60	-3	7,387	-0.04%
2018/06/08	0	0.00	1	60.40	60.20	-1	7,373	-0.01%
2018/06/07	13	60.82	0	0.00	59.70	13	7,417	0.18%
2018/06/06	3	60.80	0	0.00	60.60	3	7,372	0.04%
2018/06/05	0	0.00	9	59.52	59.90	-9	7,306	-0.12%
2018/06/04	0	0.00	1	59.30	59.20	-1	7,203	-0.01%
2018/06/01	2	58.80	0	0.00	58.50	2	7,200	0.03%
2018/05/31	1	58.40	0	0.00	58.60	1	7,188	0.01%
2018/05/30	0	0.00	1	58.40	58.50	-1	7,156	-0.01%
2018/05/29	0	0.00	2	58.30	58.30	-2	7,114	-0.03%
2018/05/28	0	0.00	1	59.50	58.60	-1	7,133	-0.01%
2018/05/25	3	58.50	12	58.48	58.20	-9	7,156	-0.13%
2018/05/24	1	58.60	3	59.00	59.10	-2	7,129	-0.03%
2018/05/23	3	57.47	1	57.90	57.20	2	7,063	0.03%
2018/05/22	2	58.60	1	59.30	58.10	1	7,053	0.01%
2018/05/21	7	58.80	1	59.20	58.70	6	7,088	0.08%
2018/05/17	15	60.36	14	60.79	59.50	1	7,133	0.01%
2018/05/16	11	58.63	21	58.73	58.40	-10	6,987	-0.14%
2018/05/15	19	57.78	24	58.80	57.80	-5	7,014	-0.07%
2018/05/14	0	0.00	2	57.20	56.80	-2	7,104	-0.03%
2018/05/10	9	56.67	0	0.00	56.50	9	7,105	0.13%
2018/05/09	0	0.00	1	57.20	56.40	-1	7,127	-0.01%
2018/05/08	8	57.93	5	58.62	57.50	3	7,379	0.04%
2018/05/07	11	56.68	0	0.00	56.70	11	7,288	0.15%
2018/05/04	1	59.30	1	58.50	58.50	0	7,268	0.00%
2018/05/03	1	58.10	1	58.70	58.10	0	7,256	0.00%
2018/05/02	27	59.59	29	58.45	58.40	-2	7,308	-0.03%
2018/04/30	1	58.10	12	58.61	60.50	-11	7,271	-0.15%
2018/04/27	6	56.18	1	56.20	55.00	5	7,150	0.07%
2018/04/26	10	57.60	5	58.34	57.40	5	7,033	0.07%
2018/04/24	2	60.50	1	60.80	60.00	1	7,009	0.01%
2018/04/23	1	61.80	10	61.80	61.20	-9	7,046	-0.13%
2018/04/20	12	62.13	1	62.50	62.50	11	7,074	0.16%
2018/04/19	13	61.72	20	61.50	61.50	-7	7,065	-0.10%
2018/04/18	11	62.16	10	61.80	61.80	1	7,038	0.01%
2018/04/17	3	62.17	1	63.30	61.80	2	7,018	0.03%
2018/04/16	13	62.49	11	62.15	62.10	2	6,974	0.03%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/11	1	64.50	5	64.84	63.70	-4	7,116	-0.06%
2018/04/10	21	65.99	35	64.93	64.50	-14	7,222	-0.19%
2018/04/09	11	68.35	15	68.40	66.50	-4	7,178	-0.06%
2018/04/03	32	67.28	1	67.60	67.60	31	7,098	0.44%
2018/04/02	2	68.75	7	69.09	67.30	-5	7,089	-0.07%
2018/03/31	11	67.45	2	67.85	68.10	9	6,997	0.13%
2018/03/30	0	0.00	16	66.98	66.30	-16	6,861	-0.23%
2018/03/29	6	66.68	4	66.53	66.30	2	6,865	0.03%
2018/03/28	5	67.20	14	66.08	66.20	-9	6,917	-0.13%
2018/03/27	10	65.30	24.8	64.38	67.00	-14.8	7,085	-0.21%
2018/03/26	15	63.80	0	0.00	63.00	15	6,669	0.22%
2018/03/23	12	64.17	27	63.84	63.90	-15	6,718	-0.22%
2018/03/22	10	68.22	7	67.83	66.00	3	6,790	0.04%
2018/03/21	1	65.50	8	65.44	67.60	-7	6,851	-0.10%
2018/03/19	0	0.00	2	62.70	62.40	-2	6,891	-0.03%
2018/03/16	10	61.60	11	62.35	62.30	-1	6,897	-0.01%
2018/03/15	7	61.89	0	0.00	61.80	7	6,835	0.10%
2018/03/14	10	62.60	10	62.30	62.30	0	6,820	0.00%
2018/03/12	0	0.00	5	62.00	62.00	-5	6,802	-0.07%
2018/03/08	0	0.00	1	61.30	61.10	-1	6,825	-0.01%
2018/03/07	2	60.00	1	60.30	60.50	1	6,847	0.01%
2018/03/06	20	60.90	20	60.50	60.50	0	6,860	0.00%
2018/03/05	21	61.20	20	60.50	60.50	1	6,887	0.01%
2018/03/02	29	61.04	20	61.00	61.00	9	6,868	0.13%
2018/03/01	1	61.40	0	0.00	61.40	1	6,871	0.01%
2018/02/27	3	61.00	7	62.91	61.00	-4	6,895	-0.06%
2018/02/26	0.1	62.50	0	0.00	62.20	0.1	6,970	0.00%
2018/02/22	19	62.24	1	62.10	62.00	18	7,022	0.26%
2018/02/21	1	62.70	2	62.15	63.00	-1	7,023	-0.01%
2018/02/12	15	60.33	10	59.90	59.90	5	6,981	0.07%
2018/02/09	2	58.30	1	59.60	60.00	1	7,002	0.01%
2018/02/08	3	62.80	0	0.00	62.10	3	6,923	0.04%
2018/02/07	2	63.55	4	63.45	63.50	-2	6,972	-0.03%
2018/02/06	12	66.38	21	61.99	62.30	-9	6,922	-0.13%
2018/02/05	6	68.32	1	68.40	68.60	5	6,841	0.07%
2018/02/02	11	70.60	11	70.64	70.60	0	6,869	0.00%
2018/02/01	18	71.12	14	70.50	70.50	4	6,928	0.06%
2018/01/31	31	72.73	42	71.88	71.00	-11	6,891	-0.16%
2018/01/30	0	0.00	3	71.23	71.40	-3	6,613	-0.05%
2018/01/29	20	70.40	20	70.20	70.20	0	6,547	0.00%
2018/01/26	10	69.40	8	69.30	69.30	2	6,519	0.03%
2018/01/25	1	69.10	0	0.00	68.60	1	6,529	0.02%
2018/01/24	28	69.44	22	69.20	69.20	6	6,512	0.09%
2018/01/23	11.5	70.47	12	69.62	69.50	-0.5	6,482	-0.01%
2018/01/19	2	71.10	10	71.00	71.10	-8	6,489	-0.12%
2018/01/18	10	72.80	20	72.34	72.00	-10	6,477	-0.15%
2018/01/17	10	72.80	0	0.00	73.00	10	6,488	0.15%
2018/01/16	3	72.70	0	0.00	72.60	3	6,478	0.05%
2018/01/10	31	71.45	30	70.80	70.80	1	6,671	0.01%
2018/01/09	7	72.57	0	0.00	72.30	7	6,799	0.10%
2018/01/08	8	72.43	0	0.00	72.00	8	6,845	0.12%
2018/01/05	20	75.55	20	75.40	75.20	0	6,877	0.00%
2018/01/04	0	0.00	9	75.03	75.60	-9	6,877	-0.13%
2018/01/03	8	74.68	6	74.52	74.20	2	6,916	0.03%
2018/01/02	1	74.00	4	74.05	73.90	-3	6,985	-0.04%