華通 (2313)-德信-和平券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

股價
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879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

華通 (2313)籌碼相關－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	63.20	2	62.95	63.00	-1	18,296	-0.01%
2024/11/21	1	61.50	1	62.30	61.50	0	18,395	0.00%
2024/11/20	1	61.60	1	61.70	61.20	0	18,367	0.00%
2024/11/18	6	61.95	0	0.00	61.90	6	18,591	0.03%
2024/11/13	1	63.00	0	0.00	62.80	1	19,151	0.01%
2024/11/12	3	63.23	1	63.60	62.70	2	19,217	0.01%
2024/11/11	1	64.20	2	64.35	64.70	-1	19,225	-0.01%
2024/11/08	4	65.33	0	0.00	65.10	4	19,144	0.02%
2024/11/07	4	66.05	12	66.68	67.80	-8	19,007	-0.04%
2024/11/05	0	0.00	3	62.80	62.60	-3	18,950	-0.02%
2024/11/04	0	0.00	1	62.50	62.00	-1	19,341	-0.01%
2024/11/01	2	60.50	0	0.00	63.10	2	19,660	0.01%
2024/10/30	4	61.95	1	61.90	61.90	3	19,823	0.02%
2024/10/29	1	63.20	0	0.00	63.20	1	19,922	0.01%
2024/10/28	0	0.00	1	64.40	64.70	-1	20,094	0.00%
2024/10/24	2	65.00	0	0.00	64.60	2	20,262	0.01%
2024/10/23	0	0.00	1	66.40	66.00	-1	20,214	0.00%
2024/10/22	3	66.30	13	66.45	66.50	-10	20,141	-0.05%
2024/10/21	0	0.00	5	64.30	65.40	-5	19,909	-0.03%
2024/10/18	1	62.80	56	63.56	62.10	-55	19,777	-0.28%
2024/10/17	6	64.60	2	64.40	64.50	4	19,939	0.02%
2024/10/16	3	63.50	0	0.00	63.00	3	20,076	0.01%
2024/10/14	1	63.40	1	63.70	63.40	0	20,148	0.00%
2024/10/11	0	0.00	3	63.30	62.20	-3	20,526	-0.01%
2024/10/09	6	63.90	0	0.00	62.50	6	21,476	0.03%
2024/10/08	0	0.00	7	63.70	64.30	-7	21,618	-0.03%
2024/10/07	5	66.16	0	0.00	65.40	5	22,214	0.02%
2024/10/04	2	66.90	0	0.00	67.10	2	23,261	0.01%
2024/10/01	1	68.20	0	0.00	68.40	1	23,514	0.00%
2024/09/30	11	68.58	0	0.00	68.30	11	24,195	0.05%
2024/09/26	2	71.40	2	70.50	70.50	0	24,705	0.00%
2024/09/25	2	70.75	1	71.50	70.80	1	25,537	0.00%
2024/09/24	5	69.90	3	70.10	70.20	2	25,943	0.01%
2024/09/23	0	0.00	1	70.80	70.70	-1	26,537	0.00%
2024/09/20	1	70.90	1	71.90	70.60	0	26,643	0.00%
2024/09/19	1	71.00	10	70.83	71.00	-9	26,652	-0.03%
2024/09/18	9	69.64	1	70.20	70.30	8	26,822	0.03%
2024/09/13	1	72.10	1	73.00	72.40	0	27,406	0.00%
2024/09/12	1	71.10	9	72.31	72.60	-8	27,810	-0.03%
2024/09/11	3	69.90	0	0.00	70.60	3	27,682	0.01%
2024/09/10	13	70.92	2	70.95	70.00	11	27,725	0.04%
2024/09/09	5	72.38	7	72.91	73.00	-2	27,419	-0.01%
2024/09/06	6	73.70	2	74.20	72.80	4	27,387	0.01%
2024/09/05	2	74.00	2	73.75	73.10	0	27,402	0.00%
2024/09/04	4	73.63	3	75.07	73.10	1	27,291	0.00%
2024/09/03	7	79.73	7	79.56	77.70	0	27,743	0.00%
2024/09/02	12	79.99	7	80.41	78.60	5	27,461	0.02%
2024/08/30	14	82.89	6	83.38	82.00	8	27,057	0.03%
2024/08/29	4	80.65	11	81.43	82.70	-7	26,181	-0.03%
2024/08/28	4	78.25	8	79.01	78.30	-4	25,373	-0.02%
2024/08/27	3	74.87	0	0.00	75.60	3	24,684	0.01%
2024/08/23	0	0.00	7	75.66	76.30	-7	24,807	-0.03%
2024/08/21	2	74.40	1	73.60	73.70	1	25,007	0.00%
2024/08/20	9	75.38	3	76.33	75.20	6	25,164	0.02%
2024/08/19	2	74.70	2	74.70	74.70	0	25,492	0.00%
2024/08/16	3	75.07	4	74.30	75.40	-1	25,623	0.00%
2024/08/15	3	71.17	4	70.80	70.70	-1	25,831	0.00%
2024/08/14	3	73.00	0	0.00	71.60	3	26,105	0.01%
2024/08/13	1	72.50	7	72.03	72.10	-6	26,242	-0.02%
2024/08/12	4	71.30	2	71.00	70.60	2	26,848	0.01%
2024/08/09	6	71.28	6	71.48	70.50	0	26,983	0.00%
2024/08/08	1	68.80	1	69.50	69.00	0	26,803	0.00%
2024/08/07	7	67.10	8	68.93	70.00	-1	26,945	0.00%
2024/08/06	1	66.70	2	66.00	65.10	-1	27,564	0.00%
2024/08/05	3	67.40	0	0.00	66.40	3	27,358	0.01%
2024/08/02	12	75.35	0	0.00	73.70	12	27,104	0.04%
2024/08/01	15	77.80	3	78.63	78.20	12	27,074	0.04%
2024/07/31	2	78.95	4	79.00	77.70	-2	26,934	-0.01%
2024/07/30	1	77.00	3	77.57	77.90	-2	26,925	-0.01%
2024/07/29	5	78.22	2	78.50	76.90	3	26,909	0.01%
2024/07/26	2	79.75	0	0.00	80.00	2	26,823	0.01%
2024/07/23	0	0.00	2	80.60	80.50	-2	26,839	-0.01%
2024/07/22	20	78.40	0	0.00	79.00	20	27,030	0.07%
2024/07/19	4	80.80	5	81.00	80.40	-1	26,950	0.00%
2024/07/18	5	83.44	10	84.80	82.90	-5	26,873	-0.02%
2024/07/17	13	85.96	18	85.99	86.20	-5	26,564	-0.02%
2024/07/16	13	84.93	14	85.34	85.30	-1	26,468	0.00%
2024/07/15	4	86.35	2	85.80	85.70	2	26,492	0.01%
2024/07/12	7	87.61	0	0.00	86.90	7	26,310	0.03%
2024/07/11	17	90.06	20	90.18	90.30	-3	25,932	-0.01%
2024/07/10	5	86.16	7	86.93	86.00	-2	25,159	-0.01%
2024/07/09	32	85.87	21	85.52	86.10	11	25,000	0.04%
2024/07/08	26	84.73	27	85.97	86.30	-1	24,491	0.00%
2024/07/05	3	82.07	4	81.80	81.90	-1	23,316	0.00%
2024/07/04	6	80.60	6	81.37	82.30	0	23,187	0.00%
2024/07/03	6	78.82	10	79.47	79.50	-4	22,833	-0.02%
2024/07/02	8	76.71	13	77.45	78.10	-5	23,082	-0.02%
2024/07/01	53	78.44	4	76.38	76.30	49	22,645	0.22%
2024/06/28	3	81.50	0	0.00	81.40	3	21,800	0.01%
2024/06/27	4	81.00	1	81.40	81.40	3	21,449	0.01%
2024/06/26	2	78.70	1	78.40	79.40	1	20,945	0.00%
2024/06/24	0	0.00	8	78.00	78.20	-8	20,883	-0.04%
2024/06/21	1	77.60	1	77.60	77.60	0	21,016	0.00%
2024/06/20	1	76.90	2	79.00	78.40	-1	20,824	0.00%
2024/06/19	0	0.00	4	74.05	74.80	-4	20,361	-0.02%
2024/06/14	1	70.90	0	0.00	71.80	1	20,571	0.00%
2024/06/13	2	72.00	0	0.00	72.00	2	20,907	0.01%
2024/06/11	1	71.10	0	0.00	71.00	1	21,131	0.00%
2024/06/07	1	71.30	2	75.20	71.30	-1	21,701	0.00%
2024/06/06	0	0.00	4	71.08	71.00	-4	22,357	-0.02%
2024/06/05	1	71.10	0	0.00	70.50	1	23,760	0.00%
2024/06/04	3	71.70	0	0.00	71.20	3	24,313	0.01%
2024/05/31	0	0.00	23	73.67	73.20	-23	25,482	-0.09%
2024/05/30	3	73.60	2	74.60	72.90	1	25,724	0.00%
2024/05/27	3	76.57	0	0.00	76.30	3	26,944	0.01%
2024/05/24	3	76.03	0	0.00	76.10	3	27,412	0.01%
2024/05/23	1	78.50	0	0.00	78.20	1	27,572	0.00%
2024/05/22	0	0.00	1	79.30	79.60	-1	29,136	0.00%
2024/05/21	2	78.00	3	80.07	79.80	-1	30,395	0.00%
2024/05/17	0	0.00	1	76.00	76.00	-1	29,938	0.00%
2024/05/16	1	76.30	5	74.20	76.30	-4	29,861	-0.01%
2024/05/15	2	71.70	0	0.00	71.10	2	29,332	0.01%
2024/05/14	0	0.00	3	71.40	71.20	-3	29,484	-0.01%
2024/05/13	3	71.10	2	71.10	71.00	1	29,761	0.00%
2024/05/10	10	72.13	4	74.55	72.50	6	29,802	0.02%
2024/05/09	2	79.60	1	78.80	78.80	1	28,883	0.00%
2024/05/08	1	78.60	0	0.00	78.80	1	28,829	0.00%
2024/05/07	1	78.00	3	78.80	78.30	-2	28,909	-0.01%
2024/05/06	3	77.17	0	0.00	77.00	3	28,872	0.01%
2024/05/03	0	0.00	2	79.80	78.00	-2	28,843	-0.01%
2024/05/02	1	76.70	0	0.00	77.90	1	28,921	0.00%
2024/04/30	1	77.50	3	79.07	77.20	-2	29,353	-0.01%
2024/04/29	1	76.70	0	0.00	77.80	1	29,672	0.00%
2024/04/26	6	76.00	8	77.90	77.60	-2	29,786	-0.01%
2024/04/24	0	0.00	1	74.10	74.30	-1	29,751	0.00%
2024/04/23	2	72.90	1	72.80	72.90	1	29,834	0.00%
2024/04/22	0	0.00	1	73.80	73.80	-1	29,948	0.00%
2024/04/19	1	76.10	0	0.00	76.10	1	29,858	0.00%
2024/04/17	12	77.70	13	77.25	78.00	-1	29,828	0.00%
2024/04/16	13	76.65	12	77.00	76.60	1	29,938	0.00%
2024/04/15	6	79.92	0	0.00	79.70	6	29,832	0.02%
2024/04/12	1	81.90	2	81.80	81.90	-1	29,842	0.00%
2024/04/11	12	80.96	0	0.00	80.20	12	29,737	0.04%
2024/04/10	1	82.90	3	82.07	81.80	-2	29,707	-0.01%
2024/04/09	3	82.10	3	81.17	81.40	0	29,710	0.00%
2024/03/29	0	0.00	2	79.50	80.40	-2	29,170	-0.01%
2024/03/27	2	77.70	0	0.00	77.70	2	29,268	0.01%
2024/03/22	0	0.00	4	79.68	79.50	-4	29,473	-0.01%
2024/03/21	13	79.54	12	80.50	79.40	1	29,535	0.00%
2024/03/20	15	79.31	14	79.36	78.40	1	29,906	0.00%
2024/03/19	9	81.53	9	82.19	81.00	0	31,496	0.00%
2024/03/18	1	80.50	6	81.63	82.10	-5	32,411	-0.02%
2024/03/15	1	78.60	1	78.90	77.70	0	32,922	0.00%
2024/03/14	12	78.40	12	80.20	78.70	0	32,926	0.00%
2024/03/13	5	82.30	5	81.04	81.20	0	32,844	0.00%
2024/03/12	30	83.60	16	83.57	82.40	14	32,839	0.04%
2024/03/11	1	78.50	17	79.05	82.00	-16	31,964	-0.05%
2024/03/08	30	76.56	30	77.42	75.60	0	30,884	0.00%
2024/03/07	30	77.06	29	77.79	76.20	1	31,035	0.00%
2024/03/06	0	0.00	1	77.90	77.60	-1	30,914	0.00%
2024/03/05	8	76.54	2	77.00	76.40	6	31,431	0.02%
2024/03/04	0	0.00	15	76.32	77.00	-15	32,972	-0.05%
2024/03/01	1	75.30	4	74.00	74.30	-3	34,387	-0.01%
2024/02/29	2	75.60	4	75.48	76.10	-2	35,913	-0.01%
2024/02/27	22	76.89	22	76.63	75.40	0	37,024	0.00%
2024/02/26	2	78.10	3	78.50	77.20	-1	37,017	0.00%
2024/02/23	38	79.85	23	78.69	78.40	15	37,294	0.04%
2024/02/22	42	76.56	56	77.83	80.10	-14	37,042	-0.04%
2024/02/21	1	72.10	1	72.70	72.90	0	36,963	0.00%
2024/02/20	2	73.20	10	72.54	72.70	-8	37,178	-0.02%
2024/02/19	2	71.20	0	0.00	71.00	2	37,102	0.01%
2024/02/16	4	72.80	1	71.70	72.00	3	37,364	0.01%
2024/02/15	15	71.19	14	71.85	71.00	1	37,615	0.00%
2024/02/05	1	71.80	1	71.70	71.60	0	38,983	0.00%
2024/02/02	4	71.10	0	0.00	70.20	4	40,232	0.01%
2024/02/01	0	0.00	2	69.00	70.00	-2	40,191	0.00%
2024/01/31	5	69.84	1	69.50	69.50	4	40,454	0.01%
2024/01/30	1	71.90	1	71.10	70.50	0	40,550	0.00%
2024/01/29	2	69.90	2	69.90	71.00	0	40,656	0.00%
2024/01/26	1	69.20	1	68.90	69.00	0	40,985	0.00%
2024/01/25	1	69.90	1	71.10	69.80	0	41,188	0.00%
2024/01/24	6	70.85	7	71.13	70.40	-1	40,982	0.00%
2024/01/23	10	69.94	10	68.92	69.70	0	40,968	0.00%
2024/01/22	1	66.90	1	66.90	66.90	0	40,683	0.00%
2024/01/19	16	67.34	16	66.26	67.40	0	40,499	0.00%
2024/01/18	3	65.90	1	65.60	65.50	2	40,505	0.00%
2024/01/17	0	0.00	2	67.75	68.00	-2	40,429	0.00%
2024/01/16	3	68.93	2	68.20	69.50	1	40,321	0.00%
2024/01/15	1	67.90	1	68.20	67.90	0	40,266	0.00%
2024/01/12	3	66.87	3	66.37	66.40	0	40,339	0.00%
2024/01/04	1	70.30	1	69.90	69.00	0	41,422	0.00%
2024/01/03	1	67.80	7	68.29	69.00	-6	41,492	-0.01%
2024/01/02	1	69.10	3	69.37	69.20	-2	41,369	0.00%
2023/12/29	0	0.00	1	69.70	70.70	-1	41,584	0.00%
2023/12/28	14	71.58	13	72.50	70.80	1	41,629	0.00%
2023/12/27	13	73.00	14	72.14	72.80	-1	41,882	0.00%
2023/12/25	14	72.19	15	72.74	71.50	-1	42,320	0.00%
2023/12/22	14	72.79	14	73.59	72.10	0	42,424	0.00%
2023/12/21	17	73.23	17	73.00	73.30	0	42,481	0.00%
2023/12/20	15	72.02	15	71.44	72.00	0	42,524	0.00%
2023/12/19	15	70.95	15	71.93	70.90	0	42,868	0.00%
2023/12/18	16	72.29	16	72.91	71.60	0	43,549	0.00%
2023/12/15	3	73.93	52	72.81	72.90	-49	44,545	-0.11%
2023/12/14	69	75.96	84	75.50	74.50	-15	46,545	-0.03%
2023/12/13	5	72.60	9	73.81	74.40	-4	46,806	-0.01%
2023/12/12	45	71.56	68	71.43	70.90	-23	47,561	-0.05%
2023/12/11	3	69.47	11	69.27	69.00	-8	47,292	-0.02%
2023/12/08	1	69.00	6	69.87	69.00	-5	47,602	-0.01%
2023/12/07	15	69.37	9	69.24	69.20	6	48,515	0.01%
2023/12/06	8	72.00	6	71.20	71.10	2	48,288	0.00%
2023/12/04	36	73.83	21	73.34	72.90	15	48,965	0.03%
2023/12/01	25	72.28	19	72.08	72.10	6	50,497	0.01%
2023/11/30	30	73.79	7	72.61	73.30	23	49,705	0.05%
2023/11/29	52	74.27	22	75.17	74.80	30	48,693	0.06%
2023/11/28	37	72.06	64	73.36	74.20	-27	46,827	-0.06%
2023/11/27	55	69.59	48	69.49	69.70	7	44,777	0.02%
2023/11/24	41	66.61	48	67.46	67.60	-7	42,790	-0.02%
2023/11/22	20	64.58	10	65.12	64.70	10	40,597	0.02%
2023/11/21	22	64.60	29	65.56	64.50	-7	39,860	-0.02%
2023/11/20	32	61.52	29	62.66	63.00	3	38,050	0.01%
2023/11/17	1	58.90	11	58.91	59.00	-10	36,572	-0.03%
2023/11/16	2	57.45	2	57.30	57.20	0	36,094	0.00%
2023/11/15	12	58.00	2.1	57.71	57.10	10	35,884	0.03%
2023/11/14	6	58.47	8	57.91	57.70	-2	35,570	-0.01%
2023/11/13	44.1	58.89	43	59.20	59.10	1.1	35,109	0.00%
2023/11/10	13	57.53	22	57.50	57.20	-9	33,434	-0.03%
2023/11/09	0	0.00	1	54.80	54.80	-1	31,750	0.00%
2023/11/06	1	54.00	2	54.00	53.90	-1	31,127	0.00%
2023/11/03	14	54.20	2	54.05	54.40	12	30,839	0.04%
2023/11/02	15	53.77	3	54.13	54.10	12	30,609	0.04%
2023/10/31	1	54.40	8	54.26	52.80	-7	30,502	-0.02%
2023/10/25	0	0.00	2	53.60	53.70	-2	29,867	-0.01%
2023/10/23	1	53.00	0	0.00	52.70	1	29,641	0.00%
2023/10/20	3	50.87	0	0.00	52.10	3	29,565	0.01%
2023/10/18	2	51.70	2	51.80	52.10	0	29,411	0.00%
2023/10/17	3	54.80	1	54.20	53.90	2	29,148	0.01%
2023/10/12	2	53.90	3	54.17	54.20	-1	29,327	0.00%
2023/10/11	5	52.70	6	52.97	52.20	-1	28,844	0.00%
2023/10/06	4	52.13	1	52.80	51.80	3	28,703	0.01%
2023/10/05	5	53.02	3	52.93	52.60	2	28,592	0.01%
2023/10/04	5	51.20	4	52.08	52.10	1	28,224	0.00%
2023/10/03	0	0.00	15	52.09	52.00	-15	28,024	-0.05%
2023/10/02	1	53.80	10	54.30	54.30	-9	27,611	-0.03%
2023/09/27	1	53.80	3	53.73	53.80	-2	27,321	-0.01%
2023/09/26	9	55.18	2	54.30	54.30	7	26,988	0.03%
2023/09/25	22	54.81	3	55.17	54.70	19	26,553	0.07%
2023/09/22	1	55.00	1	55.10	55.60	0	26,212	0.00%
2023/09/21	6	55.23	3	55.20	55.50	3	25,657	0.01%
2023/09/20	6	56.93	10	56.99	56.60	-4	24,776	-0.02%
2023/09/19	22	59.33	31	57.83	56.90	-9	23,512	-0.04%
2023/09/18	17	56.74	32	57.28	57.60	-15	20,843	-0.07%
2023/09/15	31	53.74	16	54.39	54.40	15	18,459	0.08%
2023/09/14	4	50.78	5	50.88	50.80	-1	16,435	-0.01%
2023/09/13	1	50.40	1	50.30	50.40	0	15,673	0.00%
2023/09/12	7	49.81	27	50.97	50.80	-20	15,093	-0.13%
2023/09/11	20	48.30	3	49.30	48.20	17	13,942	0.12%
2023/09/08	8	48.58	1	48.60	48.85	7	13,491	0.05%
2023/09/07	13	49.58	2	49.43	48.80	11	13,015	0.08%
2023/09/06	11	49.13	46	50.06	50.40	-35	11,877	-0.29%
2023/09/05	0	0.00	4	45.80	46.10	-4	9,507	-0.04%
2023/08/31	1	45.30	3	46.00	45.30	-2	9,583	-0.02%
2023/08/30	6	44.77	6	45.03	44.95	0	9,402	0.00%
2023/08/17	1	43.60	0	0.00	43.75	1	10,360	0.01%
2023/08/14	1	44.00	10	44.00	43.60	-9	10,661	-0.08%
2023/08/10	1	45.25	3	45.23	44.95	-2	10,763	-0.02%
2023/08/09	1	45.85	4	45.76	46.00	-3	10,677	-0.03%
2023/08/08	19	46.75	3	45.93	45.90	16	10,711	0.15%
2023/08/07	1	45.35	1	46.50	46.45	0	10,484	0.00%
2023/07/25	0	0.00	2	45.15	45.95	-2	10,081	-0.02%
2023/07/20	0	0.00	40	44.93	45.45	-40	10,106	-0.40%
2023/07/19	5	47.60	165	46.74	45.70	-160	10,253	-1.56%	大賣/鉅額交易
2023/07/18	160	47.41	1	47.85	48.10	159	10,109	1.57%	大買/鉅額交易
2023/07/17	46	48.61	3	48.40	48.50	43	9,815	0.44%
2023/07/13	0	0.00	1	46.25	45.70	-1	9,333	-0.01%
2023/07/12	1	45.75	0	0.00	45.75	1	9,272	0.01%
2023/07/05	0	0.00	1	45.75	46.10	-1	9,675	-0.01%
2023/06/30	1	44.75	0	0.00	44.40	1	9,374	0.01%
2023/06/29	0	0.00	1	45.25	44.80	-1	9,460	-0.01%
2023/06/28	2	44.85	0	0.00	44.85	2	9,328	0.02%
2023/06/27	0	0.00	1	43.80	44.10	-1	9,185	-0.01%
2023/06/15	1	43.25	0	0.00	43.40	1	9,480	0.01%
2023/06/13	2	43.40	2	43.75	43.80	0	9,712	0.00%
2023/06/06	0	0.00	10	44.50	44.50	-10	10,034	-0.10%
2023/06/02	2	44.55	1	44.65	44.35	1	10,128	0.01%
2023/06/01	0	0.00	20	44.05	44.45	-20	10,087	-0.20%
2023/05/29	1	44.55	0	0.00	44.30	1	9,999	0.01%
2023/05/26	11	44.43	1	44.40	44.25	10	9,907	0.10%
2023/05/25	0	0.00	3	43.30	43.35	-3	9,676	-0.03%
2023/05/24	1	42.50	0	0.00	42.60	1	9,602	0.01%
2023/05/23	1	42.45	1	42.15	42.20	0	9,612	0.00%
2023/05/22	1	43.00	0	0.00	42.75	1	9,467	0.01%
2023/05/19	0	0.00	3	42.92	43.50	-3	9,372	-0.03%
2023/05/18	1	42.10	1	42.15	42.10	0	9,245	0.00%
2023/05/17	2	41.83	0	0.00	41.70	2	9,228	0.02%
2023/05/16	2	41.88	0	0.00	41.80	2	9,105	0.02%
2023/05/15	1	42.15	0	0.00	42.20	1	8,984	0.01%
2023/05/10	1	43.35	0	0.00	43.20	1	8,994	0.01%
2023/05/09	1	43.85	1	43.40	43.75	0	9,083	0.00%
2023/05/08	1	43.65	1	43.65	43.75	0	9,201	0.00%
2023/05/03	2	43.08	1	43.35	43.25	1	9,619	0.01%
2023/05/02	0	0.00	1	43.45	43.30	-1	9,763	-0.01%
2023/04/28	1	43.00	1	43.55	43.10	0	9,993	0.00%
2023/04/27	2	42.98	3	43.13	43.10	-1	9,991	-0.01%
2023/04/25	0	0.00	1	42.15	41.55	-1	9,987	-0.01%
2023/04/24	17	42.05	0	0.00	41.75	17	10,012	0.17%
2023/04/21	8	43.22	0	0.00	43.00	8	9,978	0.08%
2023/04/20	1	43.70	1	44.00	43.70	0	10,046	0.00%
2023/04/19	1	44.00	0	0.00	43.80	1	10,141	0.01%
2023/04/18	1	45.00	2	44.98	44.60	-1	10,097	-0.01%
2023/04/17	6	44.58	1	44.55	44.55	5	10,034	0.05%
2023/04/14	0	0.00	1	44.15	44.10	-1	9,992	-0.01%
2023/04/13	10	43.80	0	0.00	44.00	10	9,974	0.10%
2023/04/12	2	46.35	8	46.25	46.35	-6	9,686	-0.06%
2023/04/11	0	0.00	50	46.93	46.85	-50	9,416	-0.53%
2023/04/10	2	46.80	2	46.90	46.90	0	9,359	0.00%
2023/04/07	0	0.00	1	46.55	46.40	-1	9,218	-0.01%
2023/04/06	5	46.15	3	46.22	46.20	2	9,176	0.02%
2023/03/31	0	0.00	3	46.35	46.35	-3	9,230	-0.03%
2023/03/30	2	46.30	0	0.00	46.30	2	9,245	0.02%
2023/03/29	0	0.00	1	45.95	45.80	-1	9,134	-0.01%
2023/03/28	2	45.55	3	45.70	45.55	-1	9,237	-0.01%
2023/03/27	1	45.85	2	45.95	45.95	-1	9,255	-0.01%
2023/03/24	5	45.75	6	45.27	45.65	-1	9,358	-0.01%
2023/03/22	0	0.00	1	45.10	45.10	-1	9,177	-0.01%
2023/03/21	0	0.00	1	45.05	44.90	-1	9,177	-0.01%
2023/03/20	0	0.00	2	43.95	44.30	-2	9,303	-0.02%
2023/03/16	7	43.39	0	0.00	43.10	7	9,527	0.07%
2023/03/15	5	44.46	0	0.00	44.20	5	9,696	0.05%
2023/03/14	2	44.55	0	0.00	44.50	2	9,815	0.02%
2023/03/13	1	44.50	2	45.13	45.15	-1	9,884	-0.01%
2023/03/10	7	45.38	0	0.00	45.25	7	10,005	0.07%
2023/03/09	1	46.75	3	46.55	46.50	-2	10,078	-0.02%
2023/03/08	3	46.98	5	47.00	47.00	-2	10,252	-0.02%
2023/03/07	3	46.45	3	46.98	46.90	0	10,272	0.00%
2023/03/06	1	46.15	0	0.00	46.10	1	10,195	0.01%
2023/03/03	0	0.00	3	46.75	46.75	-3	10,145	-0.03%
2023/03/02	2	46.13	0	0.00	46.45	2	10,170	0.02%
2023/03/01	1	45.00	2	45.93	46.00	-1	10,181	-0.01%
2023/02/24	1	45.65	0	0.00	45.60	1	10,192	0.01%
2023/02/23	2	45.68	1	45.95	45.90	1	10,187	0.01%
2023/02/22	38	45.55	0	0.00	45.95	38	10,395	0.37%
2023/02/21	1	46.25	1	46.20	46.20	0	10,715	0.00%
2023/02/20	5	46.75	5	46.65	46.65	0	10,972	0.00%
2023/02/15	0	0.00	2	45.80	45.80	-2	12,011	-0.02%
2023/02/14	0	0.00	4	45.90	45.85	-4	12,177	-0.03%
2023/02/06	2	46.40	2	46.30	46.30	0	13,099	0.00%
2023/02/03	2	46.90	0	0.00	46.75	2	13,014	0.02%
2023/02/01	0	0.00	7	46.46	46.55	-7	12,888	-0.05%
2023/01/31	0	0.00	6	45.42	45.55	-6	12,883	-0.05%
2023/01/30	2	45.20	0	0.00	45.10	2	12,927	0.02%
2023/01/17	0	0.00	6	44.25	44.25	-6	12,752	-0.05%
2023/01/16	0	0.00	5	43.68	44.00	-5	12,837	-0.04%
2023/01/13	1	43.55	0	0.00	43.50	1	12,890	0.01%
2023/01/12	1	43.75	1	44.15	44.10	0	12,946	0.00%
2023/01/11	11	43.89	0	0.00	44.00	11	12,957	0.08%
2023/01/10	1	44.60	0	0.00	44.70	1	12,793	0.01%
2023/01/09	1	44.40	3	44.87	45.10	-2	12,780	-0.02%
2023/01/06	1	43.90	6	44.10	44.30	-5	12,731	-0.04%
2023/01/05	1	45.00	0	0.00	44.70	1	12,835	0.01%
2023/01/03	0	0.00	2	44.85	45.55	-2	13,039	-0.02%
2022/12/30	1	44.80	0	0.00	44.50	1	13,197	0.01%
2022/12/29	3	44.73	2	44.25	45.00	1	13,400	0.01%
2022/12/28	6	45.04	0	0.00	44.80	6	13,534	0.04%
2022/12/27	10	46.45	0	0.00	46.40	10	13,495	0.07%
2022/12/23	2	45.38	0	0.00	45.95	2	13,646	0.01%
2022/12/22	2	46.48	0	0.00	46.45	2	13,669	0.01%
2022/12/21	1	46.85	1	47.05	46.65	0	13,819	0.00%
2022/12/20	1	47.50	9	46.78	46.60	-8	13,914	-0.06%
2022/12/19	6	48.58	0	0.00	47.95	6	13,947	0.04%
2022/12/16	6	48.03	9	48.71	48.90	-3	14,020	-0.02%
2022/12/15	8	47.91	0	0.00	48.50	8	13,975	0.06%
2022/12/14	3	47.88	0	0.00	47.80	3	14,194	0.02%
2022/12/12	3	48.00	0	0.00	48.05	3	14,278	0.02%
2022/12/09	6	49.57	0	0.00	48.80	6	14,409	0.04%
2022/12/06	0	0.00	1	50.70	51.10	-1	14,662	-0.01%
2022/12/02	1	51.30	0	0.00	51.10	1	14,565	0.01%
2022/12/01	1	50.40	2	50.25	50.10	-1	14,398	-0.01%
2022/11/30	0	0.00	5	49.57	49.55	-5	14,656	-0.03%
2022/11/24	1	48.45	0	0.00	48.35	1	15,216	0.01%
2022/11/17	0	0.00	9	48.48	49.00	-9	16,712	-0.05%
2022/11/16	2	47.63	8	47.94	48.15	-6	16,425	-0.04%
2022/11/15	2	48.05	0	0.00	48.00	2	16,220	0.01%
2022/11/14	4	47.30	2	47.58	47.40	2	16,185	0.01%
2022/11/11	10	48.29	19	48.18	47.95	-9	16,145	-0.06%
2022/11/10	2	45.95	0	0.00	46.20	2	16,227	0.01%
2022/11/09	8	46.29	4	45.95	46.05	4	16,358	0.02%
2022/11/08	2	45.50	2	46.20	45.10	0	16,292	0.00%
2022/11/07	7	44.86	0	0.00	44.80	7	16,260	0.04%
2022/11/04	0	0.00	2	45.70	46.00	-2	16,184	-0.01%
2022/11/03	0	0.00	1	45.75	46.15	-1	16,373	-0.01%
2022/11/02	6	44.70	0	0.00	44.95	6	16,566	0.04%
2022/11/01	1	43.65	2	44.40	44.40	-1	17,113	-0.01%
2022/10/28	1	42.30	2	42.10	42.10	-1	17,980	-0.01%
2022/10/26	1	42.30	1	41.35	41.35	0	18,045	0.00%
2022/10/25	2	43.15	0	0.00	43.15	2	17,911	0.01%
2022/10/24	1	44.10	1	44.50	43.80	0	17,985	0.00%
2022/10/21	2	43.60	0	0.00	43.25	2	17,961	0.01%
2022/10/19	2	45.40	0	0.00	44.15	2	17,937	0.01%
2022/10/17	1	43.35	1	44.80	44.80	0	18,047	0.00%
2022/10/14	0	0.00	6	44.80	44.80	-6	18,179	-0.03%
2022/10/13	8	44.55	4	45.70	43.20	4	18,510	0.02%
2022/10/11	1	43.90	0	0.00	43.30	1	18,873	0.01%
2022/10/07	4	46.80	0	0.00	46.35	4	19,401	0.02%
2022/10/06	30	46.45	31	46.30	46.50	-1	19,774	-0.01%
2022/09/30	3	44.65	0	0.00	45.20	3	19,846	0.02%
2022/09/29	1	44.55	0	0.00	44.40	1	20,194	0.00%
2022/09/28	3	44.00	0	0.00	43.80	3	20,476	0.01%
2022/09/26	1	45.35	0	0.00	45.25	1	20,339	0.00%
2022/09/23	1	47.55	0	0.00	47.30	1	20,358	0.00%
2022/09/21	4	46.90	1	46.90	46.90	3	20,453	0.01%
2022/09/19	2	48.60	2	48.45	48.45	0	20,397	0.00%
2022/09/16	2	49.00	0	0.00	48.25	2	20,579	0.01%
2022/09/15	1	49.30	0	0.00	48.60	1	20,553	0.00%
2022/09/14	2	48.98	3	49.03	49.15	-1	20,633	0.00%
2022/09/13	1	52.00	1	50.50	50.50	0	20,251	0.00%
2022/09/12	2	52.30	2	51.60	51.60	0	20,199	0.00%
2022/09/08	1	51.30	1	51.60	51.40	0	20,424	0.00%
2022/09/07	1	50.30	0	0.00	50.20	1	20,598	0.00%
2022/09/06	4	51.95	5	50.36	50.30	-1	20,848	0.00%
2022/09/05	0	0.00	2	51.70	51.70	-2	20,563	-0.01%
2022/09/02	1	50.80	2	50.95	50.50	-1	20,388	0.00%
2022/09/01	2	51.35	2	51.00	50.70	0	20,511	0.00%
2022/08/31	7	52.73	7	52.87	52.70	0	20,509	0.00%
2022/08/30	10	53.09	7	53.33	53.40	3	20,767	0.01%
2022/08/29	6	50.21	5	51.18	51.70	1	20,825	0.00%
2022/08/26	5	51.70	4	51.93	52.40	1	20,422	0.00%
2022/08/24	1	50.30	1	50.80	50.60	0	20,530	0.00%
2022/08/23	1	49.80	2	50.40	50.00	-1	20,487	0.00%
2022/08/22	5	49.94	5	50.42	50.00	0	20,561	0.00%
2022/08/19	2	49.83	2	50.40	50.30	0	20,739	0.00%
2022/08/18	3	48.92	3	49.23	49.55	0	20,715	0.00%
2022/08/17	11	50.30	3	48.90	48.80	8	20,751	0.04%
2022/08/16	7	51.80	4	52.03	52.00	3	20,481	0.01%
2022/08/15	2	51.60	3	51.10	51.00	-1	20,407	0.00%
2022/08/12	1	51.70	0	0.00	51.10	1	20,771	0.00%
2022/08/11	7	51.17	4	51.13	50.90	3	21,178	0.01%
2022/08/10	1	51.20	2	50.95	51.20	-1	21,436	0.00%
2022/08/09	3	50.57	3	50.63	50.70	0	21,796	0.00%
2022/08/08	6	50.03	17	50.09	50.70	-11	22,056	-0.05%
2022/08/05	9	49.29	18	49.20	49.15	-9	22,060	-0.04%
2022/08/04	13	48.16	9	48.49	48.55	4	21,423	0.02%
2022/08/03	3	47.62	3	48.25	48.45	0	21,273	0.00%
2022/08/02	0	0.00	5	47.65	47.55	-5	21,266	-0.02%
2022/08/01	4	48.80	3	48.50	48.50	1	21,359	0.00%
2022/07/29	3	48.47	5	48.53	48.70	-2	21,701	-0.01%
2022/07/28	3	48.42	0	0.00	47.65	3	21,938	0.01%
2022/07/27	4	47.83	3	48.02	48.10	1	21,884	0.00%
2022/07/26	2	48.33	6	48.33	47.95	-4	21,804	-0.02%
2022/07/25	3	48.72	8	48.61	48.90	-5	21,976	-0.02%
2022/07/22	7	49.04	7	49.08	49.10	0	22,002	0.00%
2022/07/21	15	49.34	5	49.30	49.35	10	22,092	0.05%
2022/07/20	8	49.81	3	49.57	49.70	5	22,151	0.02%
2022/07/19	7	49.43	11	49.55	49.65	-4	21,948	-0.02%
2022/07/18	7	49.14	8	48.84	48.80	-1	21,669	0.00%
2022/07/15	11	48.26	37	48.35	48.50	-26	21,507	-0.12%
2022/07/14	7	45.26	15	46.80	47.00	-8	21,021	-0.04%
2022/07/13	0	0.00	30	43.95	44.15	-30	20,835	-0.14%
2022/07/11	2	44.50	0	0.00	43.90	2	21,110	0.01%
2022/07/08	5	44.06	0	0.00	44.20	5	21,589	0.02%
2022/07/07	4	42.21	4	42.94	43.80	0	21,699	0.00%
2022/07/06	32	42.89	2	42.75	41.95	30	21,471	0.14%
2022/06/30	5	43.66	0	0.00	43.40	5	21,931	0.02%
2022/06/29	1	43.95	1	44.55	44.55	0	22,013	0.00%
2022/06/28	2	45.90	0	0.00	45.00	2	22,163	0.01%
2022/06/27	2	46.80	2	46.50	46.50	0	22,719	0.00%
2022/06/24	1	46.50	1	46.20	46.20	0	23,509	0.00%
2022/06/23	1	44.60	1	44.85	45.25	0	23,990	0.00%
2022/06/22	2	44.60	2	44.60	44.60	0	24,797	0.00%
2022/06/21	1	45.50	1	46.20	46.20	0	25,328	0.00%
2022/06/17	12	45.56	9	45.71	45.90	3	26,249	0.01%
2022/06/16	1	49.00	1	47.60	47.60	0	26,095	0.00%
2022/06/15	2	48.75	2	48.45	48.25	0	26,077	0.00%
2022/06/14	7	47.57	7	47.57	48.15	0	25,788	0.00%
2022/06/10	1	48.40	4	47.90	47.90	-3	25,651	-0.01%
2022/06/09	2	47.80	0	0.00	47.90	2	25,693	0.01%
2022/06/08	0	0.00	11	49.09	49.10	-11	25,438	-0.04%
2022/06/07	4	49.76	0	0.00	49.65	4	24,948	0.02%
2022/06/06	0	0.00	11	48.80	48.15	-11	24,371	-0.05%
2022/06/01	10	48.25	7	48.30	48.40	3	24,200	0.01%
2022/05/30	11	47.97	1	48.20	47.50	10	24,182	0.04%
2022/05/27	6	47.62	3	47.37	47.30	3	24,116	0.01%
2022/05/26	1	48.65	5	48.64	48.00	-4	24,115	-0.02%
2022/05/25	2	48.78	7	48.49	48.60	-5	24,260	-0.02%
2022/05/24	11	48.92	8	48.39	47.95	3	24,349	0.01%
2022/05/23	1	49.45	1	48.05	48.05	0	24,164	0.00%
2022/05/20	2	49.10	7	49.19	48.80	-5	24,409	-0.02%
2022/05/19	11	47.98	21	48.26	49.00	-10	24,298	-0.04%
2022/05/18	9	48.10	1	48.05	48.05	8	24,273	0.03%
2022/05/17	1	47.30	0	0.00	47.35	1	25,201	0.00%
2022/05/16	1	46.30	1	45.40	45.40	0	25,278	0.00%
2022/05/13	0	0.00	10	45.00	45.10	-10	25,197	-0.04%
2022/05/09	0	0.00	1	42.25	41.70	-1	24,486	0.00%
2022/05/06	6	43.01	0	0.00	43.10	6	24,368	0.02%
2022/05/05	10	45.53	1	46.60	45.50	9	23,989	0.04%
2022/05/04	1	46.35	0	0.00	46.25	1	23,651	0.00%
2022/04/29	0	0.00	6	46.00	45.85	-6	23,688	-0.03%
2022/04/27	5	45.10	0	0.00	45.90	5	23,427	0.02%
2022/04/26	7	45.83	0	0.00	46.65	7	23,361	0.03%
2022/04/25	3	45.27	1	44.55	44.55	2	23,161	0.01%
2022/04/22	6	47.50	1	47.55	47.55	5	23,125	0.02%
2022/04/21	0	0.00	5	47.96	48.00	-5	23,063	-0.02%
2022/04/20	10	48.15	9	47.45	47.35	1	22,897	0.00%
2022/04/19	24	48.22	16	47.90	47.55	8	22,739	0.04%
2022/04/18	2	47.20	2	46.70	46.70	0	22,448	0.00%
2022/04/14	0	0.00	4	47.03	48.00	-4	22,132	-0.02%
2022/04/13	3	45.75	0	0.00	46.15	3	21,664	0.01%
2022/04/12	0	0.00	3	44.90	44.15	-3	21,756	-0.01%
2022/04/11	5	44.09	0	0.00	44.35	5	21,667	0.02%
2022/04/08	3	47.10	0	0.00	46.65	3	21,313	0.01%
2022/04/07	2	46.00	15	47.85	45.90	-13	21,147	-0.06%
2022/04/06	0	0.00	10	48.45	49.15	-10	20,803	-0.05%
2022/04/01	2	48.60	3	48.30	48.45	-1	20,605	0.00%
2022/03/31	5	48.45	1	48.85	48.30	4	20,442	0.02%
2022/03/30	26	49.48	13	49.41	49.50	13	20,275	0.06%
2022/03/29	10	50.67	0	0.00	49.95	10	19,787	0.05%
2022/03/28	8	52.51	9	52.59	52.80	-1	19,013	-0.01%
2022/03/25	7	51.87	13	52.10	53.00	-6	18,276	-0.03%
2022/03/24	4	50.46	10	50.19	51.00	-6	17,250	-0.03%
2022/03/23	8	49.23	3	49.33	49.40	5	16,494	0.03%
2022/03/22	3	47.10	4	48.33	48.35	-1	16,024	-0.01%
2022/03/21	1	47.05	6	46.65	46.40	-5	15,591	-0.03%
2022/03/18	1	46.30	2	46.50	46.60	-1	15,570	-0.01%
2022/03/16	1	44.10	1	43.50	43.50	0	15,193	0.00%
2022/03/14	3	45.40	6	45.03	45.00	-3	15,205	-0.02%
2022/03/11	0	0.00	1	43.85	43.50	-1	15,309	-0.01%
2022/03/10	2	44.20	1	44.85	44.10	1	15,528	0.01%
2022/03/09	3	43.30	3	43.50	43.40	0	15,466	0.00%
2022/03/08	1	43.90	1	43.35	43.35	0	15,382	0.00%
2022/03/07	2	45.70	1	44.55	44.60	1	15,351	0.01%
2022/03/03	0	0.00	1	46.60	46.70	-1	15,290	-0.01%
2022/03/02	1	47.80	1	47.80	47.80	0	15,107	0.00%
2022/03/01	7	48.59	7	48.49	48.35	0	15,086	0.00%
2022/02/25	7	48.04	2	47.85	47.85	5	14,877	0.03%
2022/02/23	20	47.85	20	48.35	47.90	0	14,602	0.00%
2022/02/22	5	48.01	4	48.29	48.40	1	15,422	0.01%
2022/02/21	4	48.46	7	48.11	47.95	-3	15,664	-0.02%
2022/02/18	61	48.61	16	48.28	48.65	45	15,319	0.29%
2022/02/17	6	48.33	9	48.48	47.90	-3	14,747	-0.02%
2022/02/16	7	46.41	7	46.45	46.70	0	13,427	0.00%
2022/02/15	1	45.55	9	45.52	45.45	-8	12,791	-0.06%
2022/02/14	1	43.95	0	0.00	44.00	1	12,458	0.01%
2022/02/11	0	0.00	2	44.60	44.50	-2	12,431	-0.02%
2022/02/09	0	0.00	9	44.59	44.60	-9	12,543	-0.07%
2022/01/24	1	43.30	1	43.40	43.40	0	13,863	0.00%
2022/01/21	5	44.05	5	43.75	43.60	0	14,032	0.00%
2022/01/20	0	0.00	3	44.15	44.45	-3	14,260	-0.02%
2022/01/19	0	0.00	5	43.92	44.20	-5	14,269	-0.04%
2022/01/17	5	43.70	0	0.00	43.85	5	13,939	0.04%
2022/01/11	0	0.00	2	42.18	42.35	-2	13,926	-0.01%
2022/01/07	2	42.10	0	0.00	42.10	2	13,890	0.01%
2022/01/06	0	0.00	19	43.02	43.10	-19	13,746	-0.14%
2022/01/05	15	44.80	6	43.74	42.95	9	13,642	0.07%
2022/01/04	0	0.00	4	44.40	44.40	-4	13,201	-0.03%
2022/01/03	5	43.95	0	0.00	43.80	5	13,172	0.04%
2021/12/30	1	43.75	6	43.79	43.75	-5	13,168	-0.04%
2021/12/29	5	43.60	0	0.00	43.65	5	13,182	0.04%
2021/12/27	5	44.00	5	43.95	44.10	0	13,067	0.00%
2021/12/24	2	43.88	10	43.86	43.90	-8	13,070	-0.06%
2021/12/23	2	44.05	1	44.05	44.05	1	12,935	0.01%
2021/12/22	6	43.24	6	43.26	43.55	0	12,839	0.00%
2021/12/16	5	42.95	1	43.25	43.10	4	12,755	0.03%
2021/12/15	5	42.65	5	42.00	42.10	0	12,635	0.00%
2021/12/14	5	42.55	0	0.00	42.55	5	12,576	0.04%
2021/12/10	0	0.00	13	41.70	41.70	-13	12,603	-0.10%
2021/12/09	1	42.65	3	42.57	42.45	-2	12,557	-0.02%
2021/12/07	1	42.65	10	43.10	42.50	-9	12,431	-0.07%
2021/12/03	3	41.20	0	0.00	41.20	3	11,940	0.03%
2021/11/29	1	39.85	0	0.00	41.05	1	11,702	0.01%
2021/11/23	11	42.31	2	42.00	42.00	9	11,658	0.08%
2021/11/22	6	43.63	5	43.30	43.30	1	11,460	0.01%
2021/11/19	11	43.85	1	43.00	43.00	10	11,343	0.09%
2021/11/18	10	42.89	21	43.16	43.80	-11	10,405	-0.11%
2021/11/17	12	41.53	11	41.68	41.50	1	9,757	0.01%
2021/11/16	5	41.80	15	41.48	41.60	-10	9,756	-0.10%
2021/11/15	12	42.04	20	42.03	42.10	-8	9,725	-0.08%
2021/11/12	10	41.50	0	0.00	41.25	10	9,675	0.10%
2021/11/11	17	41.71	18	41.67	41.30	-1	9,614	-0.01%
2021/11/10	0	0.00	21	41.81	42.05	-21	9,626	-0.22%
2021/11/09	20	41.50	2	41.85	41.50	18	9,789	0.18%
2021/11/08	3	41.55	15	41.80	41.40	-12	9,746	-0.12%
2021/11/05	18	42.11	14	41.99	41.80	4	9,736	0.04%
2021/11/04	1	40.75	0	0.00	40.70	1	9,607	0.01%
2021/11/03	1	41.25	0	0.00	40.95	1	9,615	0.01%
2021/11/02	4	41.21	12	41.46	40.40	-8	9,872	-0.08%
2021/11/01	6	42.14	5	42.24	42.40	1	9,574	0.01%
2021/10/29	4	40.86	4	40.40	40.35	0	9,222	0.00%
2021/10/28	7	40.45	2	40.15	40.15	5	9,320	0.05%
2021/10/25	3	38.95	3	38.55	38.55	0	9,381	0.00%
2021/10/22	1	38.60	1	38.75	38.75	0	9,785	0.00%
2021/10/20	1	38.95	2	38.43	38.70	-1	10,465	-0.01%
2021/10/19	3	37.62	2	38.00	37.85	1	10,656	0.01%
2021/10/18	4	37.35	4	37.05	37.05	0	10,778	0.00%
2021/10/12	12	36.80	0	0.00	37.10	12	12,069	0.10%
2021/10/08	1	37.75	1	37.60	37.60	0	13,040	0.00%
2021/10/07	0	0.00	3	37.10	37.05	-3	14,988	-0.02%
2021/10/06	1	36.90	2	36.53	36.35	-1	17,470	-0.01%
2021/10/04	1	35.70	0	0.00	35.70	1	18,027	0.01%
2021/10/01	3	35.60	0	0.00	35.55	3	18,639	0.02%
2021/09/29	2	36.50	5	36.25	36.30	-3	19,035	-0.02%
2021/09/28	1	38.50	1	37.60	37.60	0	19,216	0.00%
2021/09/16	1	37.25	0	0.00	37.55	1	19,464	0.01%
2021/09/15	2	37.60	1	37.85	37.20	1	19,804	0.01%
2021/09/09	1	39.25	1	39.00	38.95	0	20,679	0.00%
2021/09/07	2	39.10	0	0.00	39.10	2	21,266	0.01%
2021/09/06	0	0.00	0.1	40.60	39.80	-0.1	21,286	0.00%
2021/08/30	8	40.76	4	41.09	40.70	4	21,312	0.02%
2021/08/24	2	40.70	0	0.00	40.40	2	21,209	0.01%
2021/08/23	1	40.20	1	39.65	40.35	0	21,053	0.00%
2021/08/19	1	39.10	1	39.65	38.75	0	21,090	0.00%
2021/08/13	0	0.00	1	39.00	38.65	-1	21,055	0.00%
2021/08/11	3	41.50	1	41.60	40.75	2	20,838	0.01%
2021/08/10	2	41.58	0	0.00	41.20	2	20,749	0.01%
2021/08/06	0	0.00	3	43.28	43.65	-3	20,597	-0.01%
2021/08/05	2	42.60	1	42.20	42.20	1	20,379	0.00%
2021/08/04	1	41.70	6	41.90	42.20	-5	20,574	-0.02%
2021/08/03	7	42.05	1	42.20	42.20	6	20,494	0.03%
2021/08/02	1	42.85	0	0.00	42.70	1	20,214	0.00%
2021/07/29	0	0.00	7	44.50	44.50	-7	20,281	-0.03%
2021/07/28	2	43.78	1	44.75	44.75	1	20,369	0.00%
2021/07/27	13	46.24	4	45.73	46.10	9	20,172	0.04%
2021/07/23	4	44.14	3	44.30	44.30	1	19,708	0.01%
2021/07/22	1.1	44.62	0	0.00	44.60	1.1	19,745	0.01%
2021/07/21	1	45.50	1	43.70	43.70	0	19,601	0.00%
2021/07/20	2	44.95	2	44.83	44.50	0	19,341	0.00%
2021/07/16	0	0.00	1	46.40	46.55	-1	18,811	-0.01%
2021/07/15	4	46.74	7	46.64	46.30	-3	18,528	-0.02%
2021/07/14	3	47.75	5	46.99	45.75	-2	17,675	-0.01%
2021/07/13	3	45.58	22	46.78	45.95	-19	15,747	-0.12%
2021/07/12	9	43.21	6	43.46	43.10	3	13,343	0.02%
2021/07/09	7	42.75	0	0.00	42.80	7	13,083	0.05%
2021/07/08	0	0.00	6	41.72	43.00	-6	12,931	-0.05%
2021/07/07	1	42.40	0	0.00	42.30	1	12,486	0.01%
2021/07/06	5	41.90	0	0.00	42.65	5	12,380	0.04%
2021/07/05	1	43.45	2	43.53	43.30	-1	12,494	-0.01%
2021/07/02	0	0.00	2	42.75	42.70	-2	12,707	-0.02%
2021/07/01	0	0.00	11	42.36	42.10	-11	12,888	-0.09%
2021/06/30	0	0.00	1	42.15	42.00	-1	12,782	-0.01%
2021/06/28	6	41.96	1	42.10	42.15	5	12,915	0.04%
2021/06/25	11	42.28	0	0.00	42.00	11	12,959	0.08%
2021/06/24	3	42.38	0	0.00	42.25	3	12,962	0.02%
2021/06/23	1	42.70	3	42.50	43.40	-2	12,804	-0.02%
2021/06/22	2	40.40	0	0.00	40.20	2	12,204	0.02%
2021/06/21	2	39.30	0	0.00	39.40	2	12,196	0.02%
2021/06/18	4	41.60	18	41.39	40.55	-14	12,106	-0.12%
2021/06/17	22	41.35	0	0.00	41.00	22	11,999	0.18%
2021/06/16	0	0.00	3	40.92	41.05	-3	11,813	-0.03%
2021/06/09	0	0.00	1	38.50	38.30	-1	11,816	-0.01%
2021/06/07	3	38.05	0	0.00	38.10	3	12,237	0.02%
2021/06/03	0	0.00	1	39.00	38.90	-1	12,386	-0.01%
2021/06/02	2	38.88	1	39.15	38.75	1	12,440	0.01%
2021/06/01	5	39.44	2	39.48	39.45	3	12,471	0.02%
2021/05/28	2	38.00	4	38.25	38.30	-2	12,391	-0.02%
2021/05/27	0	0.00	1	37.55	37.50	-1	12,357	-0.01%
2021/05/26	3	36.97	0	0.00	37.20	3	12,288	0.02%
2021/05/25	1	35.80	2	36.73	36.70	-1	12,263	-0.01%
2021/05/24	5	34.40	5	35.20	35.40	0	12,192	0.00%
2021/05/20	1	35.10	3	35.38	35.45	-2	12,346	-0.02%
2021/05/18	0	0.00	1	35.50	35.60	-1	12,440	-0.01%
2021/05/17	2	33.15	2	33.30	33.25	0	12,492	0.00%
2021/05/14	3	35.28	9	34.80	34.70	-6	12,504	-0.05%
2021/05/13	2	34.10	1	34.45	34.70	1	12,415	0.01%
2021/05/12	0	0.00	9	33.65	33.60	-9	12,209	-0.07%
2021/05/10	2	38.95	1	39.20	38.85	1	11,839	0.01%
2021/05/07	1	38.10	0	0.00	39.65	1	11,902	0.01%
2021/05/06	1	37.70	0	0.00	37.60	1	11,827	0.01%
2021/05/05	1	39.25	0	0.00	38.70	1	11,586	0.01%
2021/05/04	2	40.00	0	0.00	40.00	2	11,588	0.02%
2021/05/03	0	0.00	1	42.30	41.80	-1	11,775	-0.01%
2021/04/29	3	43.73	2	43.35	43.35	1	11,697	0.01%
2021/04/28	1	43.10	4	43.43	43.75	-3	11,604	-0.03%
2021/04/27	0	0.00	2	42.75	42.50	-2	11,475	-0.02%
2021/04/26	2	42.53	0	0.00	42.45	2	11,519	0.02%
2021/04/23	0	0.00	5	42.20	42.40	-5	11,637	-0.04%
2021/04/22	0	0.00	3	42.47	42.00	-3	12,120	-0.02%
2021/04/21	1	42.80	1	42.90	42.75	0	12,731	0.00%
2021/04/20	2	43.00	2	43.15	43.20	0	12,849	0.00%
2021/04/16	0	0.00	0.8	42.61	42.50	-0.8	12,819	-0.01%
2021/04/15	0	0.00	0.8	42.60	42.50	-0.8	12,960	-0.01%
2021/04/14	2	42.70	2	42.70	42.10	0	13,048	0.00%
2021/04/13	1	43.10	0	0.00	42.75	1	13,219	0.01%
2021/04/12	4	43.41	0.5	43.50	43.30	3.5	13,260	0.03%
2021/04/09	4	43.84	35	44.70	43.80	-31	13,368	-0.23%
2021/04/08	8	44.92	5	45.02	45.25	3	13,092	0.02%
2021/04/07	2	44.20	2.4	43.19	44.50	-0.4	12,668	0.00%
2021/04/06	0	0.00	5	42.85	42.90	-5	12,494	-0.04%
2021/04/01	1	42.70	0	0.00	42.70	1	12,548	0.01%
2021/03/31	6	43.13	0	0.00	42.90	6	12,519	0.05%
2021/03/30	2	43.13	0	0.00	43.15	2	12,456	0.02%
2021/03/29	0.5	43.80	3	43.90	43.50	-2.5	12,466	-0.02%
2021/03/26	1	43.65	4	43.59	43.55	-3	12,456	-0.02%
2021/03/25	4	42.98	3	43.22	42.90	1	12,374	0.01%
2021/03/24	1	43.05	20	42.80	42.80	-19	12,387	-0.15%
2021/03/23	2	42.85	0	0.00	42.85	2	12,546	0.02%
2021/03/22	0	0.00	1	42.95	42.95	-1	12,656	-0.01%
2021/03/19	0	0.00	20	42.75	43.00	-20	12,852	-0.16%
2021/03/18	0	0.00	2	43.08	43.15	-2	12,934	-0.02%
2021/03/17	1	42.85	0	0.00	42.25	1	13,209	0.01%
2021/03/16	1	42.65	0	0.00	42.60	1	13,565	0.01%
2021/03/15	0	0.00	3	42.45	42.75	-3	13,882	-0.02%
2021/03/12	3	43.18	2	43.03	42.75	1	14,095	0.01%
2021/03/10	2	42.25	0	0.00	42.15	2	14,546	0.01%
2021/03/09	1	42.00	1	42.40	42.25	0	14,756	0.00%
2021/03/08	3	42.93	5	42.80	42.40	-2	14,970	-0.01%
2021/03/05	4	43.14	0	0.00	42.90	4	15,179	0.03%
2021/03/04	2	43.55	4	43.98	43.50	-2	15,588	-0.01%
2021/03/03	3	43.90	7	44.02	43.90	-4	16,233	-0.02%
2021/03/02	2	44.40	15	43.65	43.60	-13	16,666	-0.08%
2021/02/26	3	43.85	10	43.88	44.10	-7	16,977	-0.04%
2021/02/25	5	44.15	2	44.30	44.30	3	17,426	0.02%
2021/02/24	0	0.00	40	44.51	44.05	-40	17,573	-0.23%
2021/02/23	9	44.89	5	45.00	44.75	4	17,586	0.02%
2021/02/22	5	45.10	0	0.00	45.00	5	17,692	0.03%
2021/02/19	5	44.15	1	44.20	44.35	4	17,644	0.02%
2021/02/18	2	43.88	1	43.95	43.95	1	17,771	0.01%
2021/02/17	0	0.00	1	43.70	43.85	-1	17,898	-0.01%
2021/02/05	1	43.35	0	0.00	43.40	1	17,998	0.01%
2021/02/04	0	0.00	2	42.20	42.15	-2	18,487	-0.01%
2021/02/02	2	42.00	20	42.30	42.00	-18	18,874	-0.10%
2021/02/01	1	41.95	0	0.00	41.90	1	19,014	0.01%
2021/01/29	7	43.10	0	0.00	42.45	7	19,199	0.04%
2021/01/28	2	43.10	1	43.10	43.15	1	19,193	0.01%
2021/01/27	1	43.70	0	0.00	43.80	1	19,271	0.01%
2021/01/25	2	45.15	10	44.97	44.95	-8	19,103	-0.04%
2021/01/22	4	43.83	2	43.63	44.15	2	18,774	0.01%
2021/01/21	23	43.04	2	43.10	42.70	21	18,754	0.11%
2021/01/20	25	42.95	24	43.45	42.65	1	18,800	0.01%
2021/01/19	1	44.00	4	44.23	43.75	-3	18,607	-0.02%
2021/01/18	0	0.00	2	43.95	44.15	-2	18,593	-0.01%
2021/01/15	19	45.40	4	45.35	44.80	15	18,601	0.08%
2021/01/14	52	46.38	14	46.49	46.70	38	18,293	0.21%
2021/01/13	1	44.95	20	44.90	44.90	-19	17,949	-0.11%
2021/01/12	0	0.00	1	44.75	43.85	-1	18,092	-0.01%
2021/01/08	1	44.50	6	44.75	44.75	-5	18,733	-0.03%
2021/01/07	1	44.35	1	44.60	44.40	0	18,611	0.00%
2021/01/06	5	44.91	3	44.50	44.50	2	18,624	0.01%
2021/01/05	13	44.95	1	45.10	44.95	12	18,417	0.07%
2021/01/04	31	44.60	1	44.40	44.60	30	18,456	0.16%
2020/12/31	6	43.50	0	0.00	43.50	6	18,705	0.03%
2020/12/29	2	43.08	0	0.00	43.15	2	19,498	0.01%
2020/12/28	5	43.80	0	0.00	43.70	5	19,815	0.03%
2020/12/21	2	43.90	0	0.00	43.90	2	20,608	0.01%
2020/12/16	0	0.00	2	44.20	44.40	-2	20,705	-0.01%
2020/12/15	1	43.30	0	0.00	43.35	1	20,614	0.00%
2020/12/14	1	44.10	0	0.00	44.15	1	20,435	0.00%
2020/12/11	2	44.10	0	0.00	44.35	2	20,484	0.01%
2020/12/10	3	45.83	0	0.00	45.50	3	20,316	0.01%
2020/12/09	2	47.65	1	47.55	47.20	1	20,238	0.00%
2020/12/08	1.4	47.69	0	0.00	47.85	1.4	20,205	0.01%
2020/12/04	3	46.90	3	47.40	47.20	0	20,442	0.00%
2020/12/03	3	47.60	0	0.00	47.60	3	20,121	0.01%
2020/12/02	1	47.40	0	0.00	47.45	1	20,090	0.00%
2020/11/30	3	49.55	3	48.75	48.05	0	19,938	0.00%
2020/11/27	5	48.25	1	48.45	48.40	4	19,702	0.02%
2020/11/26	6	47.09	1	46.95	47.45	5	19,443	0.03%
2020/11/25	1	45.80	0	0.00	45.75	1	19,207	0.01%
2020/11/24	1	46.80	2	47.95	46.85	-1	19,061	-0.01%
2020/11/23	0	0.00	2	46.88	46.75	-2	18,805	-0.01%
2020/11/20	2	46.35	3	46.65	46.25	-1	18,968	-0.01%
2020/11/19	5	46.59	2	47.08	46.50	3	19,129	0.02%
2020/11/17	1.5	47.03	8	46.92	46.65	-6.5	19,912	-0.03%
2020/11/16	6	46.87	2	46.80	46.80	4	20,442	0.02%
2020/11/12	1	47.00	0	0.00	46.90	1	20,835	0.00%
2020/11/10	0	0.00	6	44.94	44.90	-6	20,732	-0.03%
2020/11/09	7	45.32	2	45.70	45.25	5	21,800	0.02%
2020/11/06	1	45.35	1	45.60	45.30	0	22,576	0.00%
2020/11/05	1	43.80	1	44.45	44.70	0	23,229	0.00%
2020/11/04	1	43.55	1	43.70	43.80	0	24,048	0.00%
2020/11/03	1	43.80	2	43.98	43.75	-1	24,687	0.00%
2020/11/02	2	43.15	2	43.50	43.25	0	25,601	0.00%
2020/10/30	1	44.30	1	43.55	43.55	0	27,081	0.00%
2020/10/29	1	44.60	0	0.00	44.55	1	27,382	0.00%
2020/10/28	0	0.00	3	45.50	44.55	-3	27,423	-0.01%
2020/10/27	4	45.68	1	46.25	45.60	3	27,518	0.01%
2020/10/26	0	0.00	2	46.15	45.70	-2	27,982	-0.01%
2020/10/23	3	46.65	0	0.00	46.45	3	28,080	0.01%
2020/10/22	1	46.45	3	46.72	47.00	-2	28,204	-0.01%
2020/10/21	23	46.33	26	46.73	46.35	-3	28,313	-0.01%
2020/10/20	1	45.85	1	46.10	46.25	0	28,481	0.00%
2020/10/19	0	0.00	2	46.33	46.80	-2	28,705	-0.01%
2020/10/15	22	45.50	23	45.12	45.10	-1	29,164	0.00%
2020/10/14	2	45.65	0	0.00	45.05	2	29,634	0.01%
2020/10/13	1	45.55	2	44.88	45.70	-1	29,856	0.00%
2020/10/12	1	46.05	0	0.00	45.30	1	30,054	0.00%
2020/10/08	1	45.70	1	46.60	46.30	0	30,053	0.00%
2020/10/07	0	0.00	8	44.43	44.90	-8	29,831	-0.03%
2020/10/06	6	43.81	4	43.69	45.00	2	29,996	0.01%
2020/10/05	2	42.38	3	42.25	42.90	-1	29,823	0.00%
2020/09/30	1	40.85	0	0.00	40.75	1	29,671	0.00%
2020/09/29	1	42.30	0	0.00	41.55	1	29,783	0.00%
2020/09/28	1	41.75	1	41.90	41.85	0	30,098	0.00%
2020/09/25	3	41.27	0	0.00	41.15	3	30,399	0.01%
2020/09/24	8	43.33	1	43.20	43.05	7	30,492	0.02%
2020/09/23	3	45.72	7	46.01	45.00	-4	30,640	-0.01%
2020/09/22	6	46.51	3	45.80	45.70	3	30,888	0.01%
2020/09/21	3	46.42	1	47.00	47.25	2	31,357	0.01%
2020/09/17	3	47.17	0	0.00	47.00	3	31,523	0.01%
2020/09/16	1	47.80	0	0.00	47.05	1	31,661	0.00%
2020/09/15	3	47.35	3	47.83	47.50	0	31,599	0.00%
2020/09/14	27	47.03	27	47.44	46.60	0	31,791	0.00%
2020/09/11	8	46.95	2	47.00	47.30	6	32,083	0.02%
2020/09/01	0	0.00	1	44.15	45.40	-1	32,858	0.00%
2020/08/31	1	43.55	1	43.65	43.65	0	32,742	0.00%
2020/08/28	1	43.75	3	43.90	44.30	-2	33,059	-0.01%
2020/08/27	2	44.03	1	44.80	43.80	1	33,321	0.00%
2020/08/26	5	44.21	0	0.00	44.35	5	33,705	0.01%
2020/08/25	3	45.12	6	45.38	45.05	-3	33,837	-0.01%
2020/08/21	3	45.57	2	45.63	45.15	1	34,534	0.00%
2020/08/20	4	45.60	4	45.91	44.05	0	34,238	0.00%
2020/08/19	2	48.98	4	48.98	47.70	-2	33,907	-0.01%
2020/08/18	2	49.95	0	0.00	49.15	2	33,793	0.01%
2020/08/17	4	50.25	4	50.41	50.20	0	33,918	0.00%
2020/08/14	5	49.43	7	49.27	50.50	-2	34,313	-0.01%
2020/08/13	28	50.39	22	51.01	49.25	6	34,217	0.02%
2020/08/12	6	53.23	1	53.20	53.10	5	33,525	0.01%
2020/08/11	6	52.38	8	52.55	52.50	-2	33,359	-0.01%
2020/08/10	6	52.33	6	53.48	51.00	0	33,122	0.00%
2020/08/07	4	53.53	0	0.00	52.80	4	32,895	0.01%
2020/08/06	1	54.50	2	53.40	53.40	-1	32,555	0.00%
2020/08/05	3	52.30	0	0.00	52.50	3	32,338	0.01%
2020/08/04	0	0.00	1	48.90	49.55	-1	31,486	0.00%
2020/07/27	3	48.12	2	48.50	47.55	1	32,879	0.00%
2020/07/23	0	0.00	2	50.40	50.30	-2	33,217	-0.01%
2020/07/22	0	0.00	3	49.25	49.45	-3	33,065	-0.01%
2020/07/21	4	49.23	5	49.01	49.00	-1	33,126	0.00%
2020/07/20	2	47.60	20	46.25	48.40	-18	32,756	-0.05%
2020/07/17	0	0.00	1	45.85	45.85	-1	32,592	0.00%
2020/07/16	4	45.73	2	45.40	45.45	2	33,170	0.01%
2020/07/15	1	46.05	0	0.00	44.55	1	33,437	0.00%
2020/07/13	1	45.40	1	44.85	45.40	0	33,967	0.00%
2020/07/08	10	49.75	2	49.75	49.80	8	34,151	0.02%
2020/07/07	2	49.35	2	49.45	49.35	0	34,128	0.00%
2020/07/06	3	50.00	0	0.00	50.00	3	34,344	0.01%
2020/07/03	13	48.52	0	0.00	48.50	13	34,444	0.04%
2020/07/02	2	47.85	0	0.00	48.00	2	34,802	0.01%
2020/06/11	0	0.00	4	44.35	44.50	-4	36,124	-0.01%
2020/06/10	0	0.00	50	45.98	46.00	-50	36,030	-0.14%
2020/06/08	11	45.17	2	44.80	45.25	9	36,199	0.02%
2020/06/05	1	44.30	0	0.00	44.25	1	36,074	0.00%
2020/06/03	50	44.20	2	44.05	44.05	48	35,916	0.13%
2020/06/02	2	43.23	2	43.43	43.20	0	35,702	0.00%
2020/05/27	0	0.00	1	40.50	40.95	-1	34,122	0.00%
2020/05/26	1	40.25	0	0.00	40.15	1	34,051	0.00%
2020/05/25	3	39.70	1	40.00	40.15	2	33,907	0.01%
2020/05/22	2	40.65	117	40.35	39.60	-115	33,612	-0.34%	大賣/鉅額交易
2020/05/21	116	40.31	8	40.01	41.30	108	33,201	0.33%	大買/鉅額交易
2020/05/20	1	39.60	5	39.30	39.15	-4	32,618	-0.01%
2020/05/19	2	39.60	2	39.93	39.30	0	32,530	0.00%
2020/05/18	5	39.60	0	0.00	38.85	5	31,990	0.02%
2020/05/15	2	42.38	1	43.15	42.00	1	31,299	0.00%
2020/05/14	1	44.10	1	44.35	41.95	0	30,723	0.00%
2020/05/13	1	44.00	0	0.00	44.10	1	30,202	0.00%
2020/05/12	6	43.32	1	44.00	44.25	5	30,079	0.02%
2020/04/30	4	39.44	4	39.54	39.95	0	28,255	0.00%
2020/04/29	0	0.00	2	37.50	37.55	-2	27,612	-0.01%
2020/04/27	0	0.00	2	35.95	36.65	-2	26,985	-0.01%
2020/04/24	1	35.60	2	35.73	35.45	-1	26,688	0.00%
2020/04/22	1	35.25	0	0.00	35.70	1	25,993	0.00%
2020/04/21	1	36.40	2	36.33	35.70	-1	25,836	0.00%
2020/04/20	2	36.20	2	36.18	36.75	0	25,133	0.00%
2020/04/17	1	36.30	4	35.54	35.40	-3	24,815	-0.01%
2020/04/15	0	0.00	1	35.60	34.50	-1	24,732	0.00%
2020/04/14	3	34.98	3	34.80	34.90	0	24,488	0.00%
2020/04/10	2	34.05	0	0.00	34.20	2	24,821	0.01%
2020/04/09	1	34.85	0	0.00	34.00	1	25,514	0.00%
2020/04/08	1	35.05	1	35.20	35.20	0	25,418	0.00%
2020/04/07	3	34.45	4	34.38	34.70	-1	24,919	0.00%
2020/04/06	2	32.15	1	32.65	32.65	1	24,255	0.00%
2020/04/01	4	31.21	3	31.45	31.75	1	23,929	0.00%
2020/03/31	4	31.25	4	31.54	31.25	0	23,832	0.00%
2020/03/30	3	30.97	1	31.15	31.10	2	23,473	0.01%
2020/03/27	3	31.82	0	0.00	30.80	3	23,145	0.01%
2020/03/26	1	31.10	3	30.38	31.30	-2	22,533	-0.01%
2020/03/24	1	26.80	1	26.35	26.75	0	21,608	0.00%
2020/03/23	1	24.70	1	24.35	24.50	0	21,739	0.00%
2020/03/20	1	25.20	0	0.00	25.85	1	21,736	0.00%
2020/03/19	2	23.53	2	23.68	23.50	0	21,555	0.00%
2020/03/13	1	31.30	0	0.00	32.05	1	21,042	0.00%
2020/03/03	0	0.00	1	40.70	39.70	-1	20,513	0.00%
2020/03/02	1	39.25	0	0.00	39.00	1	20,483	0.00%
2020/02/27	1	40.00	0	0.00	39.00	1	20,539	0.00%
2020/02/20	0	0.00	1	44.00	44.05	-1	21,172	0.00%
2020/02/18	0	0.00	2	43.40	43.10	-2	21,748	-0.01%
2020/02/10	2	39.15	0	0.00	39.75	2	25,801	0.01%
2020/02/07	1	41.15	0	0.00	41.05	1	25,899	0.00%
2020/02/05	2	41.55	0	0.00	41.20	2	26,896	0.01%
2020/02/03	22	39.97	22	40.00	40.00	0	27,672	0.00%
2020/01/30	1	41.85	3	43.10	41.85	-2	28,072	-0.01%
2020/01/16	1	45.90	1	45.55	45.55	0	28,846	0.00%
2020/01/10	0	0.00	8	45.46	45.65	-8	29,337	-0.03%
2020/01/09	8	45.31	5	45.24	45.20	3	29,326	0.01%
2020/01/03	65	43.97	60	44.43	43.85	5	29,727	0.02%
2020/01/02	0	0.00	1	46.55	47.00	-1	29,685	0.00%
2019/12/26	1	45.25	41	45.30	45.15	-40	31,259	-0.13%
2019/12/25	40	46.50	20	46.05	46.40	20	31,405	0.06%
2019/12/23	20	45.95	23	46.29	45.90	-3	31,981	-0.01%
2019/12/19	1	45.90	1	46.30	45.90	0	32,661	0.00%
2019/12/18	1	46.30	0	0.00	46.00	1	33,134	0.00%
2019/12/16	26	45.56	2	46.55	47.90	24	33,259	0.07%
2019/12/13	21	46.13	20	46.20	45.80	1	33,304	0.00%
2019/12/12	0	0.00	2	48.58	48.75	-2	33,254	-0.01%
2019/12/10	3	47.68	1	48.15	48.30	2	33,920	0.01%
2019/12/09	22	48.79	22	47.82	47.75	0	34,326	0.00%
2019/12/06	43	47.42	95	48.20	47.45	-52	34,645	-0.15%
2019/12/05	2	47.75	19	48.00	47.95	-17	35,780	-0.05%
2019/12/04	20	47.05	20	47.65	46.90	0	37,666	0.00%
2019/12/03	19	48.99	2	48.83	48.45	17	39,329	0.04%
2019/12/02	1	48.30	2	48.43	49.90	-1	39,620	0.00%
2019/11/28	5	49.40	5	49.85	49.40	0	39,863	0.00%
2019/11/27	21	50.59	9	50.30	50.00	12	41,176	0.03%
2019/11/26	22	50.52	1	50.70	50.50	21	41,983	0.05%
2019/11/25	1	50.00	1	50.30	49.60	0	42,057	0.00%
2019/11/22	12	48.86	1	50.20	49.50	11	42,338	0.03%
2019/11/21	2	49.80	1	49.80	49.50	1	42,736	0.00%
2019/11/20	11	49.86	1	50.40	50.60	10	43,309	0.02%
2019/11/19	10	51.34	2	51.70	50.60	8	45,154	0.02%
2019/11/18	2	51.25	1	52.00	51.20	1	45,711	0.00%
2019/11/15	20	52.00	22	52.25	51.00	-2	45,973	0.00%
2019/11/14	2	52.20	2	51.40	52.20	0	46,146	0.00%
2019/11/13	2	49.75	92	50.00	50.90	-90	46,986	-0.19%
2019/11/12	0	0.00	40	49.60	50.10	-40	47,221	-0.08%
2019/11/11	44	46.59	11	47.04	47.05	33	46,232	0.07%
2019/11/08	4	44.43	21	43.60	44.70	-17	44,678	-0.04%
2019/11/07	18	43.10	0	0.00	43.30	18	44,375	0.04%
2019/11/06	21	43.82	0	0.00	43.90	21	44,263	0.05%
2019/11/05	21	45.43	20	44.80	45.45	1	43,928	0.00%
2019/11/04	5	44.85	6	44.08	45.00	-1	43,667	0.00%
2019/11/01	4	42.81	0	0.00	43.00	4	43,027	0.01%
2019/10/31	0	0.00	3	42.52	42.75	-3	42,830	-0.01%
2019/10/30	2	41.50	11	41.65	41.80	-9	42,219	-0.02%
2019/10/28	2	41.35	2	41.48	41.80	0	41,663	0.00%
2019/10/25	28	40.57	30	40.80	40.75	-2	41,324	0.00%
2019/10/24	25	41.48	22	41.80	41.50	3	41,037	0.01%
2019/10/23	23	41.79	24	41.08	41.85	-1	41,300	0.00%
2019/10/22	24	41.00	24	41.64	40.95	0	42,375	0.00%
2019/10/21	24	41.29	22	41.15	41.30	2	43,052	0.00%
2019/10/18	44	41.45	45	41.04	41.30	-1	43,326	0.00%
2019/10/17	22	40.85	22	40.75	40.85	0	43,947	0.00%
2019/10/16	30	41.33	23	40.70	41.30	7	44,070	0.02%
2019/10/15	88	40.93	88	41.30	40.75	0	43,931	0.00%
2019/10/14	18	40.40	43	41.87	41.20	-25	44,038	-0.06%
2019/10/09	31	38.61	25	38.75	38.60	6	43,419	0.01%
2019/10/08	78	38.47	27	38.40	38.95	51	43,382	0.12%
2019/10/07	0	0.00	6	38.53	38.15	-6	42,489	-0.01%
2019/10/04	5	37.95	5	37.90	37.90	0	41,966	0.00%
2019/10/03	0	0.00	1	36.95	37.70	-1	41,536	0.00%
2019/10/02	3	37.55	3	36.63	37.80	0	41,033	0.00%
2019/10/01	1	35.05	1	35.50	35.90	0	40,230	0.00%
2019/09/27	3	34.57	11	34.24	34.75	-8	39,831	-0.02%
2019/09/25	25	35.85	25	36.15	36.10	0	39,158	0.00%
2019/09/24	28	36.67	28	36.86	35.80	0	39,255	0.00%
2019/09/23	2	37.43	2	37.70	37.50	0	38,966	0.00%
2019/09/20	25	36.90	30	37.14	36.85	-5	38,463	-0.01%
2019/09/19	3	36.65	3	36.70	36.95	0	37,999	0.00%
2019/09/18	1	36.80	4	36.70	36.50	-3	37,726	-0.01%
2019/09/17	1	36.65	22	36.78	36.70	-21	37,174	-0.06%
2019/09/16	1	36.15	3	36.20	36.25	-2	37,095	-0.01%
2019/09/12	6	35.90	1	36.05	35.85	5	36,562	0.01%
2019/09/11	0	0.00	6	35.48	35.55	-6	36,167	-0.02%
2019/09/10	55	35.65	56	35.73	35.70	-1	35,595	0.00%
2019/09/09	35	36.61	29	36.80	35.55	6	35,065	0.02%
2019/09/06	14	37.51	10	37.32	37.00	4	34,262	0.01%
2019/09/05	2	35.20	6	36.60	36.60	-4	32,356	-0.01%
2019/09/04	0	0.00	1	32.90	33.30	-1	30,454	0.00%
2019/09/02	30	32.40	30	32.50	32.50	0	29,806	0.00%
2019/08/30	30	32.10	101	32.61	32.10	-71	29,435	-0.24%	大賣/
2019/08/29	3	31.70	4	31.64	32.15	-1	28,021	0.00%
2019/08/28	2	30.65	0	0.00	30.65	2	27,048	0.01%
2019/08/27	1	31.45	0	0.00	30.80	1	26,720	0.00%
2019/08/26	5	31.21	0	0.00	30.95	5	26,329	0.02%
2019/08/23	6	32.28	9	32.33	32.40	-3	25,684	-0.01%
2019/08/22	13	32.27	42	32.27	32.80	-29	24,986	-0.12%
2019/08/21	26	29.83	14	29.85	30.60	12	22,932	0.05%
2019/08/20	2	29.45	8	29.86	29.10	-6	22,112	-0.03%
2019/08/19	50	29.81	9	29.91	29.60	41	21,683	0.19%
2019/08/16	17	29.48	20	29.54	29.50	-3	21,065	-0.01%
2019/08/15	11	28.50	16	28.53	28.60	-5	19,576	-0.03%
2019/08/14	0	0.00	1	27.90	27.50	-1	18,507	-0.01%
2019/08/12	0	0.00	6	26.80	26.75	-6	18,163	-0.03%
2019/08/08	5	26.85	0	0.00	26.85	5	18,476	0.03%
2019/08/05	1	25.50	0	0.00	25.50	1	18,274	0.01%
2019/08/02	4	25.55	0	0.00	26.00	4	18,250	0.02%
2019/08/01	3	26.50	0	0.00	26.40	3	18,095	0.02%
2019/07/31	5	26.85	10	26.65	27.00	-5	17,994	-0.03%
2019/07/30	4	26.00	0	0.00	26.20	4	17,759	0.02%
2019/07/29	6	26.60	1	26.55	26.50	5	17,817	0.03%
2019/07/26	0	0.00	1	26.70	26.75	-1	17,716	-0.01%
2019/07/25	2	27.08	0	0.00	27.05	2	17,541	0.01%
2019/07/24	10	26.75	47	26.93	26.35	-37	17,125	-0.22%
2019/07/23	20	28.57	9	28.65	28.20	11	16,007	0.07%
2019/07/22	0	0.00	11	28.89	29.00	-11	14,988	-0.07%
2019/07/19	16	29.53	51	29.65	29.25	-35	14,758	-0.24%
2019/07/18	1	28.90	1	29.05	29.05	0	14,620	0.00%
2019/07/17	1	28.45	10	28.45	28.70	-9	14,531	-0.06%
2019/07/16	1	28.15	4	28.53	28.60	-3	14,662	-0.02%
2019/07/15	0	0.00	1	27.85	28.20	-1	14,314	-0.01%
2019/07/12	1	27.00	5	26.97	27.10	-4	14,129	-0.03%
2019/07/11	0	0.00	10	25.80	25.95	-10	14,174	-0.07%
2019/07/10	10	26.33	0	0.00	26.30	10	14,850	0.07%
2019/07/05	0	0.00	16	26.70	26.70	-16	16,403	-0.10%
2019/07/04	10	26.85	21	26.85	26.90	-11	16,726	-0.07%
2019/07/03	1	26.65	1	26.80	26.65	0	16,980	0.00%
2019/07/02	0	0.00	6	26.63	26.65	-6	17,478	-0.03%
2019/07/01	2	26.70	0	0.00	26.60	2	18,100	0.01%
2019/06/28	22	26.22	5	26.45	26.05	17	18,963	0.09%
2019/06/26	5	25.45	0	0.00	25.35	5	20,600	0.02%
2019/06/25	0	0.00	5	25.80	25.30	-5	20,709	-0.02%
2019/06/24	5	25.75	0	0.00	25.80	5	20,854	0.02%
2019/06/21	32	26.19	46	26.28	25.95	-14	20,896	-0.07%
2019/06/20	5	25.35	5	25.45	25.35	0	20,493	0.00%
2019/06/19	5	25.20	1	25.35	25.25	4	20,503	0.02%
2019/06/18	1	24.90	0	0.00	24.85	1	20,559	0.00%
2019/06/17	1	24.75	3	25.02	24.95	-2	20,649	-0.01%
2019/06/14	7	25.48	3	25.28	25.00	4	20,766	0.02%
2019/06/13	10	25.20	0	0.00	25.35	10	20,360	0.05%
2019/06/12	0	0.00	1	25.15	25.20	-1	20,296	0.00%
2019/06/11	5	24.55	11	24.80	24.90	-6	20,305	-0.03%
2019/06/10	20	24.15	1	24.30	24.35	19	20,085	0.09%
2019/06/06	0	0.00	10	23.43	23.40	-10	20,058	-0.05%
2019/06/05	10	23.70	1	23.90	23.45	9	20,117	0.04%
2019/06/03	0	0.00	1	23.20	23.35	-1	20,228	0.00%
2019/05/31	3	23.02	3	23.08	23.15	0	20,259	0.00%
2019/05/30	3	22.45	15	22.52	22.80	-12	20,363	-0.06%
2019/05/29	7	22.12	0	0.00	22.05	7	20,338	0.03%
2019/05/28	9	22.98	0	0.00	22.60	9	20,280	0.04%
2019/05/23	0	0.00	5	23.25	23.70	-5	20,268	-0.02%
2019/05/22	6	23.63	6	24.05	23.55	0	20,365	0.00%
2019/05/21	5	23.20	5	23.00	23.20	0	20,493	0.00%
2019/05/17	1	24.40	0	0.00	23.75	1	21,337	0.00%
2019/05/15	1	23.75	1	24.00	23.95	0	21,224	0.00%
2019/05/14	1	22.75	1	23.20	23.50	0	21,291	0.00%
2019/05/07	0	0.00	2	24.80	24.80	-2	21,241	-0.01%
2019/04/29	4	24.98	4	25.35	25.90	0	20,870	0.00%
2019/04/26	2	25.65	0	0.00	25.70	2	20,598	0.01%
2019/04/25	1	25.75	1	26.10	26.10	0	20,614	0.00%
2019/04/24	7	26.26	2	26.10	25.85	5	20,653	0.02%
2019/04/23	11	28.20	8	27.75	27.55	3	19,663	0.02%
2019/04/22	1	28.10	2	28.33	28.10	-1	19,327	-0.01%
2019/04/19	0	0.00	2	27.65	27.35	-2	18,894	-0.01%
2019/04/18	36	27.16	36	27.41	27.00	0	18,667	0.00%
2019/04/17	3	27.78	5	28.10	27.50	-2	18,384	-0.01%
2019/04/16	8	28.23	5	28.32	28.05	3	17,818	0.02%
2019/04/15	0	0.00	2	27.35	27.35	-2	17,098	-0.01%
2019/04/12	17	27.66	7	27.58	27.55	10	16,723	0.06%
2019/04/10	35	26.95	41	27.09	26.90	-6	15,437	-0.04%
2019/04/09	1	26.55	3	26.72	26.45	-2	15,118	-0.01%
2019/04/08	2	27.45	4	27.55	27.05	-2	14,820	-0.01%
2019/04/03	7	26.60	0	0.00	26.60	7	14,225	0.05%
2019/04/02	6	26.00	9	26.30	26.40	-3	13,501	-0.02%
2019/04/01	7	25.74	18	25.68	25.30	-11	12,231	-0.09%
2019/03/29	50	23.00	12	23.08	23.70	38	10,574	0.36%
2019/03/28	0	0.00	5	22.55	22.70	-5	10,037	-0.05%
2019/03/27	0	0.00	27	22.25	22.70	-27	10,028	-0.27%
2019/03/26	9	22.05	3	21.70	21.70	6	10,195	0.06%
2019/03/25	1	21.80	1	22.05	22.00	0	10,179	0.00%
2019/03/21	8	22.61	0	0.00	22.60	8	10,207	0.08%
2019/03/20	10	22.43	10	22.40	22.35	0	10,283	0.00%
2019/03/19	1	22.55	0	0.00	22.35	1	10,382	0.01%
2019/03/15	8	21.70	0	0.00	21.80	8	10,411	0.08%
2019/03/14	7	21.83	0	0.00	21.50	7	10,552	0.07%
2019/03/13	0	0.00	10	22.20	22.20	-10	10,743	-0.09%
2019/03/12	5	22.35	0	0.00	22.40	5	10,932	0.05%
2019/03/08	6	21.68	1	21.75	21.65	5	11,761	0.04%
2019/03/07	4	22.40	0	0.00	22.20	4	11,895	0.03%
2019/03/05	2	23.13	6	22.98	22.80	-4	12,248	-0.03%
2019/03/04	5	22.55	6	22.78	22.95	-1	12,222	-0.01%
2019/02/27	15	22.86	2	22.70	22.70	13	12,217	0.11%
2019/02/26	1	22.90	1	23.10	23.05	0	12,267	0.00%
2019/02/25	2	22.98	1	23.25	23.00	1	12,418	0.01%
2019/02/21	1	23.20	1	23.05	23.20	0	12,366	0.00%
2019/02/20	2	22.90	5	22.95	22.95	-3	12,650	-0.02%
2019/02/19	2	22.30	7	22.99	23.05	-5	12,561	-0.04%
2019/02/18	0	0.00	2	21.75	21.90	-2	11,968	-0.02%
2019/02/15	5	21.49	0	0.00	21.55	5	12,015	0.04%
2019/02/14	1	22.15	5	22.10	21.50	-4	12,021	-0.03%
2019/02/13	2	21.65	0	0.00	21.70	2	11,962	0.02%
2019/02/12	0	0.00	3	21.27	21.60	-3	12,446	-0.02%
2019/02/11	2	21.20	0	0.00	21.20	2	12,566	0.02%
2019/01/28	10	21.00	1	21.20	20.85	9	13,415	0.07%
2019/01/18	5	20.40	5	20.60	20.60	0	14,266	0.00%
2019/01/17	0	0.00	4	20.79	20.30	-4	14,486	-0.03%
2019/01/16	3	20.50	0	0.00	20.60	3	14,495	0.02%
2019/01/10	3	20.05	3	19.95	20.05	0	15,020	0.00%
2019/01/09	0	0.00	15	19.95	19.90	-15	15,386	-0.10%
2019/01/07	0	0.00	1	20.00	19.90	-1	15,621	-0.01%
2019/01/04	5	19.15	5	19.20	19.20	0	15,783	0.00%
2018/12/25	0	0.00	2	20.10	20.15	-2	17,065	-0.01%
2018/12/24	0	0.00	3	20.55	20.55	-3	17,093	-0.02%
2018/12/19	0	0.00	2	21.80	21.30	-2	17,714	-0.01%
2018/12/14	0	0.00	5	21.45	21.50	-5	17,781	-0.03%
2018/12/13	0	0.00	1	21.95	21.95	-1	17,820	-0.01%
2018/12/12	0	0.00	3	21.55	21.60	-3	17,689	-0.02%
2018/12/11	10	21.43	5	21.35	21.10	5	17,662	0.03%
2018/12/06	2	20.85	0	0.00	20.35	2	17,640	0.01%
2018/12/05	3	21.70	0	0.00	21.80	3	17,458	0.02%
2018/12/04	3	22.10	3	22.55	22.40	0	17,852	0.00%
2018/11/29	3	20.90	3	20.00	20.00	0	17,294	0.00%
2018/11/28	4	20.06	3	20.20	20.35	1	17,213	0.01%
2018/11/27	3	19.50	2	19.70	19.85	1	17,126	0.01%
2018/11/23	3	19.65	3	19.05	19.05	0	17,118	0.00%
2018/11/22	8	19.93	8	19.86	19.45	0	17,050	0.00%
2018/11/20	6	19.63	3	19.65	19.65	3	16,952	0.02%
2018/11/19	1	20.50	3	20.25	20.10	-2	17,034	-0.01%
2018/11/16	10	19.68	10	19.20	19.20	0	16,955	0.00%
2018/11/15	0	0.00	10	19.45	19.55	-10	16,886	-0.06%
2018/11/14	13	19.04	14	19.28	19.10	-1	16,986	-0.01%
2018/11/12	16	18.31	20	18.54	18.60	-4	17,024	-0.02%
2018/11/09	15	18.10	7	18.72	18.30	8	16,951	0.05%
2018/11/08	5	19.00	9	19.27	19.00	-4	16,502	-0.02%
2018/11/07	10	19.01	4	18.89	18.85	6	16,287	0.04%
2018/11/06	6	19.45	0	0.00	18.75	6	16,284	0.04%
2018/11/05	4	20.39	0	0.00	19.90	4	15,950	0.03%
2018/11/02	2	21.00	4	20.98	21.30	-2	15,614	-0.01%
2018/11/01	20	20.30	10	19.90	20.30	10	15,470	0.06%
2018/10/31	5	19.64	8	19.76	19.80	-3	15,696	-0.02%
2018/10/30	17	19.16	6	19.20	19.15	11	15,858	0.07%
2018/10/26	0	0.00	1	18.75	18.35	-1	16,437	-0.01%
2018/10/25	0	0.00	2	18.60	18.25	-2	16,927	-0.01%
2018/10/23	6	20.38	3	20.30	20.10	3	16,963	0.02%
2018/10/18	2	20.85	8	20.68	20.95	-6	17,019	-0.04%
2018/10/17	8	21.22	3	20.45	20.35	5	16,837	0.03%
2018/10/16	2	21.30	5	21.38	21.20	-3	16,856	-0.02%
2018/10/15	3	20.82	16	20.56	20.75	-13	16,972	-0.08%
2018/10/12	8	19.80	0	0.00	20.10	8	16,971	0.05%
2018/10/09	5	21.50	0	0.00	21.50	5	17,107	0.03%
2018/10/08	3	21.53	13	21.70	21.65	-10	17,213	-0.06%
2018/10/05	20	21.49	2	21.50	21.40	18	17,064	0.11%
2018/10/02	0	0.00	2	24.53	24.50	-2	16,732	-0.01%
2018/10/01	4	24.41	3	24.43	24.40	1	16,847	0.01%
2018/09/27	9	24.95	4	24.98	24.65	5	16,787	0.03%
2018/09/26	1	24.65	0	0.00	24.55	1	16,534	0.01%
2018/09/25	3	24.88	3	25.03	24.70	0	16,640	0.00%
2018/09/21	11	23.55	6	23.72	24.10	5	16,420	0.03%
2018/09/19	8	23.96	3	23.65	23.65	5	16,559	0.03%
2018/09/18	5	23.95	0	0.00	23.95	5	16,537	0.03%
2018/09/17	0	0.00	5	24.40	24.80	-5	16,679	-0.03%
2018/09/13	8	23.63	7	23.61	23.55	1	16,891	0.01%
2018/09/12	7	23.19	0	0.00	23.10	7	17,158	0.04%
2018/09/11	2	23.50	4	23.55	23.85	-2	17,449	-0.01%
2018/09/10	6	24.17	3	23.75	23.30	3	18,032	0.02%
2018/09/07	3	26.65	0	0.00	25.85	3	19,104	0.02%
2018/09/06	1	27.95	0	0.00	28.00	1	21,158	0.00%
2018/09/04	2	27.90	0	0.00	27.90	2	22,719	0.01%
2018/08/30	5	29.10	0	0.00	29.10	5	22,854	0.02%
2018/08/23	0	0.00	2	28.90	28.95	-2	23,073	-0.01%
2018/08/22	0	0.00	6	27.55	27.60	-6	22,828	-0.03%
2018/08/21	10	27.14	3	27.38	27.20	7	22,932	0.03%
2018/08/20	11	28.23	5	28.10	27.40	6	23,086	0.03%
2018/08/16	1	28.55	1	29.05	29.05	0	23,348	0.00%
2018/08/15	1	29.35	0	0.00	29.35	1	23,421	0.00%
2018/08/14	1	29.80	1	30.20	30.50	0	23,514	0.00%
2018/08/08	1	32.00	0	0.00	31.90	1	24,118	0.00%
2018/08/06	6	32.86	3	32.88	33.00	3	24,297	0.01%
2018/08/03	1	32.55	1	33.00	32.00	0	24,510	0.00%
2018/08/02	37	32.06	10	32.15	32.20	27	24,651	0.11%
2018/08/01	1	31.05	6	31.12	32.20	-5	25,327	-0.02%
2018/07/31	5	30.40	1	31.30	30.40	4	25,290	0.02%
2018/07/30	1	30.40	0	0.00	30.40	1	25,140	0.00%
2018/07/27	0	0.00	6	30.77	30.90	-6	25,161	-0.02%
2018/07/26	2	30.15	1	30.25	30.25	1	25,300	0.00%
2018/07/25	0	0.00	2	29.85	30.00	-2	25,565	-0.01%
2018/07/24	0	0.00	2	29.35	29.35	-2	25,400	-0.01%
2018/07/23	6	29.32	0	0.00	29.05	6	25,313	0.02%
2018/07/20	10	30.40	2	30.60	30.25	8	25,076	0.03%
2018/07/19	5	30.00	2	30.00	29.95	3	24,901	0.01%
2018/07/18	0	0.00	6	29.73	30.10	-6	24,931	-0.02%
2018/07/17	4	29.30	0	0.00	29.10	4	24,825	0.02%
2018/07/16	4	30.13	0	0.00	30.00	4	24,839	0.02%
2018/07/13	1	31.35	0	0.00	31.00	1	24,691	0.00%
2018/07/12	2	31.00	0	0.00	31.00	2	24,774	0.01%
2018/07/11	0	0.00	2	30.65	30.75	-2	24,952	-0.01%
2018/07/10	2	30.35	2	30.60	30.35	0	25,171	0.00%
2018/07/09	2	30.85	2	31.10	31.15	0	26,232	0.00%
2018/07/06	0	0.00	2	30.90	30.80	-2	26,899	-0.01%
2018/07/05	2	31.55	0	0.00	30.65	2	26,945	0.01%
2018/07/04	1	32.30	5	31.95	31.95	-4	26,993	-0.01%
2018/07/03	48	33.30	4	32.94	32.50	44	27,117	0.16%
2018/07/02	2	32.45	8	32.62	32.55	-6	26,962	-0.02%
2018/06/29	9	32.13	7	32.09	32.35	2	27,093	0.01%
2018/06/28	3	32.05	2	32.50	31.65	1	27,009	0.00%
2018/06/26	5	32.37	3	32.25	32.55	2	26,929	0.01%
2018/06/25	2	33.15	0	0.00	33.00	2	26,886	0.01%
2018/06/22	8	33.74	0	0.00	33.15	8	26,980	0.03%
2018/06/21	6	35.21	9	34.92	34.60	-3	26,896	-0.01%
2018/06/20	0	0.00	11	34.56	35.60	-11	26,861	-0.04%
2018/06/19	2	35.63	0	0.00	34.90	2	26,765	0.01%
2018/06/15	37	38.51	23	38.06	37.70	14	26,255	0.05%
2018/06/14	17	38.44	6	38.30	38.90	11	24,915	0.04%
2018/06/13	2	35.53	6	34.57	35.40	-4	22,937	-0.02%
2018/06/12	2	33.90	10	34.23	33.80	-8	22,031	-0.04%
2018/06/11	3	32.70	0	0.00	32.75	3	21,673	0.01%
2018/06/08	3	33.50	0	0.00	33.40	3	21,921	0.01%
2018/06/07	6	34.03	0	0.00	33.65	6	22,377	0.03%
2018/06/06	2	34.45	2	34.70	34.55	0	22,251	0.00%
2018/06/05	2	34.35	5	34.55	34.15	-3	22,400	-0.01%
2018/06/04	0	0.00	5	34.33	34.90	-5	22,455	-0.02%
2018/06/01	5	33.70	3	34.10	33.70	2	22,512	0.01%
2018/05/31	3	33.75	0	0.00	33.60	3	22,802	0.01%
2018/05/28	5	35.00	1	35.00	34.95	4	23,570	0.02%
2018/05/24	1	34.20	1	34.30	34.45	0	23,628	0.00%
2018/05/22	0	0.00	11	33.50	33.40	-11	23,453	-0.05%
2018/05/21	1	33.25	1	33.75	33.80	0	23,377	0.00%
2018/05/18	1	32.75	0	0.00	32.70	1	23,167	0.00%
2018/05/17	50	33.35	52	33.25	33.30	-2	23,090	-0.01%
2018/05/16	2	33.55	0	0.00	33.10	2	23,046	0.01%
2018/05/11	5	34.30	3	34.82	34.10	2	23,132	0.01%
2018/05/10	1	33.75	3	33.95	33.80	-2	22,666	-0.01%
2018/05/09	8	34.00	2	33.55	33.20	6	22,350	0.03%
2018/05/08	1	33.05	8	32.91	32.80	-7	21,464	-0.03%
2018/05/07	3	31.15	3	30.95	30.95	0	21,176	0.00%
2018/05/04	2	31.68	2	31.48	30.95	0	21,506	0.00%
2018/05/03	1	31.60	1	31.90	31.75	0	22,074	0.00%
2018/05/02	0	0.00	7	31.34	31.35	-7	21,805	-0.03%
2018/04/27	3	29.28	7	29.19	29.30	-4	21,559	-0.02%
2018/04/24	1	29.95	0	0.00	30.00	1	21,592	0.00%
2018/04/23	5	31.05	0	0.00	31.00	5	21,465	0.02%
2018/04/20	3	32.80	7	32.73	32.10	-4	21,387	-0.02%
2018/04/19	5	31.80	0	0.00	31.70	5	21,201	0.02%
2018/04/18	0	0.00	2	32.30	31.70	-2	21,291	-0.01%
2018/04/17	2	31.45	0	0.00	31.45	2	21,209	0.01%
2018/04/16	12	32.88	4	33.04	32.65	8	21,189	0.04%
2018/04/13	7	33.01	12	33.17	33.05	-5	21,166	-0.02%
2018/04/12	0	0.00	37	30.33	31.35	-37	20,249	-0.18%
2018/04/11	4	28.71	3	29.25	28.50	1	19,771	0.01%
2018/04/10	5	29.35	4	29.29	29.40	1	19,800	0.01%
2018/04/09	17	29.45	25	29.10	29.00	-8	19,934	-0.04%
2018/04/03	0	0.00	5	30.15	30.20	-5	19,923	-0.03%
2018/04/02	17	30.68	22	30.40	30.45	-5	20,214	-0.02%
2018/03/31	0	0.00	8	30.01	30.05	-8	20,072	-0.04%
2018/03/30	28	29.92	8	30.08	29.50	20	20,210	0.10%
2018/03/29	1	30.25	0	0.00	30.00	1	20,387	0.00%
2018/03/28	14	30.10	11	30.05	29.90	3	20,561	0.01%
2018/03/27	1	31.25	0	0.00	30.95	1	20,417	0.00%
2018/03/26	3	30.05	5	30.44	30.65	-2	20,355	-0.01%
2018/03/23	5	30.72	0	0.00	30.50	5	20,233	0.02%
2018/03/22	1	31.90	2	32.05	32.00	-1	19,980	-0.01%
2018/03/21	3	31.05	21	31.46	31.55	-18	19,663	-0.09%
2018/03/20	22	30.64	5	30.60	30.60	17	19,418	0.09%
2018/03/19	7	31.64	1	31.10	31.10	6	19,183	0.03%
2018/03/16	2	32.30	0	0.00	32.15	2	18,762	0.01%
2018/03/15	5	32.60	1	32.95	32.60	4	18,777	0.02%
2018/03/14	11	33.35	12	33.43	33.20	-1	18,836	-0.01%
2018/03/13	0	0.00	17	33.38	32.95	-17	18,651	-0.09%
2018/03/09	5	32.32	0	0.00	31.90	5	18,457	0.03%
2018/03/08	3	32.20	5	32.31	32.25	-2	18,686	-0.01%
2018/03/07	7	32.29	0	0.00	31.85	7	18,602	0.04%
2018/03/06	3	32.97	18	32.87	32.80	-15	18,614	-0.08%
2018/03/05	7	33.14	0	0.00	33.10	7	18,739	0.04%
2018/03/02	4	34.79	5	34.36	34.70	-1	18,481	-0.01%
2018/03/01	7	34.12	8	34.41	33.85	-1	18,503	-0.01%
2018/02/27	5	34.67	5	35.20	34.00	0	18,561	0.00%
2018/02/26	4	35.03	0	0.00	34.80	4	19,253	0.02%
2018/02/23	26	34.25	2	34.58	35.85	24	19,068	0.13%
2018/02/22	5	33.35	0	0.00	33.30	5	19,016	0.03%
2018/02/21	0	0.00	1	33.70	33.80	-1	19,254	-0.01%
2018/02/12	1	34.00	0	0.00	33.05	1	19,375	0.01%
2018/02/09	2	33.08	3	32.77	33.35	-1	19,537	-0.01%
2018/02/08	3	34.40	1	35.00	34.30	2	19,637	0.01%
2018/02/07	5	35.67	4	35.90	34.95	1	19,961	0.01%
2018/02/06	19	35.24	11	36.11	34.65	8	20,642	0.04%
2018/02/05	6	37.05	13	36.71	37.20	-7	20,457	-0.03%
2018/02/01	4	35.81	1	35.65	35.65	3	21,815	0.01%
2018/01/30	31	36.69	30	36.87	37.15	1	22,530	0.00%
2018/01/29	0	0.00	9	35.92	36.45	-9	23,005	-0.04%
2018/01/26	16	36.02	6	36.01	34.90	10	23,509	0.04%
2018/01/25	1	38.20	0	0.00	38.00	1	22,966	0.00%
2018/01/23	3	38.97	0	0.00	38.50	3	23,505	0.01%
2018/01/22	0	0.00	2	39.00	39.15	-2	23,584	-0.01%
2018/01/19	0	0.00	2	38.65	38.75	-2	23,547	-0.01%
2018/01/18	0	0.00	9	39.05	38.30	-9	23,471	-0.04%
2018/01/15	2	38.85	0	0.00	38.90	2	23,448	0.01%
2018/01/10	3	38.20	2	38.43	38.00	1	23,773	0.00%
2018/01/09	5	40.03	1	39.65	39.65	4	23,536	0.02%
2018/01/08	0	0.00	1	42.20	41.80	-1	23,289	0.00%
2018/01/05	2	41.08	24	40.92	40.80	-22	22,986	-0.10%
2018/01/04	13	39.75	0	0.00	40.00	13	22,763	0.06%
2018/01/03	12	40.19	0	0.00	39.00	12	22,867	0.05%
2018/01/02	12	39.33	10	40.00	40.00	2	22,745	0.01%