宏達電 (2498)-元大-佳里券商分點個股進出

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
45.50
漲跌
▲1.15
漲幅
+2.59%
成交量
4,965張
產業
上市通信網路類股▲1.52%
1093人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/12/03	2	45.78	1	44.45	44.35	1	9,189	0.01%
2024/12/02	1	44.95	2	44.33	44.25	-1	9,122	-0.01%
2024/11/29	1	44.75	1	44.90	45.10	0	9,093	0.00%
2024/11/28	7	45.11	1	44.65	44.55	6	9,066	0.07%
2024/11/27	12	46.96	9	46.65	45.70	3	8,970	0.03%
2024/11/26	2	47.05	2	47.30	46.95	0	8,830	0.00%
2024/11/25	2.3	46.69	11	47.24	47.30	-8.7	8,599	-0.10%
2024/11/22	1	43.50	1	43.25	43.00	0	8,325	0.00%
2024/11/21	1	43.25	2	43.28	43.05	-1	8,338	-0.01%
2024/11/20	1	42.95	0	0.00	42.95	1	8,400	0.01%
2024/11/19	1.2	43.55	1	43.15	43.30	0.2	8,411	0.00%
2024/11/14	3	42.50	0	0.00	42.50	3	8,377	0.04%
2024/11/13	11	44.58	1	44.00	43.90	10	8,331	0.12%
2024/11/12	1	44.90	1	44.85	44.75	0	8,351	0.00%
2024/11/11	1	43.95	1	45.20	45.10	0	8,344	0.00%
2024/11/08	2	45.08	1	44.15	44.35	1	8,338	0.01%
2024/11/07	1	44.70	1	44.65	44.95	0	8,390	0.00%
2024/11/06	2.4	44.54	1	43.85	43.80	1.4	8,412	0.02%
2024/11/05	2	43.98	3	44.13	44.10	-1	8,453	-0.01%
2024/11/04	1	43.00	1	43.60	43.55	0	8,560	0.00%
2024/11/01	3	43.07	1	43.10	43.10	2	8,647	0.02%
2024/10/30	0	44.20	3	44.30	44.00	-3	8,625	-0.03%
2024/10/29	1.2	44.34	2	44.85	44.30	-0.8	8,670	-0.01%
2024/10/28	2	45.70	0	0.00	45.70	2	8,623	0.02%
2024/10/25	1.4	45.88	1	45.85	45.60	0.4	8,590	0.00%
2024/10/24	11.1	46.41	10	46.31	45.85	1.1	8,579	0.01%
2024/10/23	2	48.58	2	47.73	47.60	0	8,427	0.00%
2024/10/22	4	48.09	5.9	47.98	47.90	-1.9	8,331	-0.02%
2024/10/21	3.4	48.24	1	48.55	48.00	2.4	8,363	0.03%
2024/10/18	1	49.00	1	48.55	48.40	0	8,356	0.00%
2024/10/17	1	48.55	2	48.45	48.65	-1	8,247	-0.01%
2024/10/16	2.2	48.10	0	0.00	47.80	2.2	8,203	0.03%
2024/10/15	1.4	48.69	4.1	48.72	48.60	-2.7	8,126	-0.03%
2024/10/14	2.1	47.60	6	47.54	47.65	-3.9	8,029	-0.05%
2024/10/11	2	48.13	4	47.64	47.50	-2	8,014	-0.02%
2024/10/09	17	48.53	7.3	48.40	48.20	9.7	7,955	0.12%
2024/10/08	32	49.89	25.4	49.79	49.70	6.6	7,827	0.08%
2024/10/07	21	51.64	15.8	51.54	51.50	5.2	7,596	0.07%
2024/10/04	30.2	53.54	22	52.98	52.00	8.2	7,325	0.11%
2024/10/01	9	49.83	25.6	50.80	52.00	-16.6	6,000	-0.28%
2024/09/30	4	47.94	4.3	47.68	47.35	-0.3	5,144	-0.01%
2024/09/27	0.4	45.05	0	0.00	45.25	0.4	4,849	0.01%
2024/09/26	1	45.00	1	44.30	44.20	0	4,852	0.00%
2024/09/24	1	44.90	5	44.20	44.00	-4	4,800	-0.08%
2024/09/18	0	0.00	0.5	46.05	44.80	-0.5	5,096	-0.01%
2024/09/16	0	0.00	1	45.85	45.65	-1	5,570	-0.02%
2024/09/13	0	0.00	4	45.31	45.45	-4	5,934	-0.07%
2024/09/12	0	0.00	1	44.15	44.15	-1	5,920	-0.02%
2024/09/09	0	0.00	1	43.85	43.90	-1	5,992	-0.02%
2024/09/06	0	0.00	1	44.35	44.55	-1	6,028	-0.02%
2024/09/05	1	43.05	0	0.00	44.15	1	6,108	0.02%
2024/09/03	1	44.00	0	0.00	43.95	1	6,438	0.02%
2024/08/29	2	44.50	0	0.00	44.65	2	6,511	0.03%
2024/08/28	1	45.55	3	45.15	45.00	-2	6,511	-0.03%
2024/08/27	1	44.90	4	45.44	45.50	-3	6,648	-0.05%
2024/08/26	1	45.50	6.1	45.57	45.50	-5.1	6,654	-0.08%
2024/08/23	1	43.70	1	43.95	43.95	0	6,633	0.00%
2024/08/22	1	43.05	4	43.86	44.30	-3	6,625	-0.05%
2024/08/21	0	0.00	6	43.00	42.95	-6	6,599	-0.09%
2024/08/20	1	42.60	4	42.66	42.70	-3	6,590	-0.05%
2024/08/19	1	42.05	1	41.95	42.05	0	6,592	0.00%
2024/08/16	2	42.00	1	42.00	42.10	1	6,599	0.02%
2024/08/15	1	41.10	2	41.25	41.25	-1	6,589	-0.02%
2024/08/14	2	40.78	1	40.80	40.80	1	6,580	0.02%
2024/08/09	10	40.00	0	0.00	38.75	10	6,522	0.15%
2024/08/08	0	0.00	5	38.75	39.05	-5	6,439	-0.08%
2024/08/07	0	38.75	0	0.00	39.45	0	6,441	0.00%
2024/08/06	1.1	37.88	1	38.40	37.80	0.1	6,471	0.00%
2024/08/05	0.2	38.85	12	38.77	38.70	-11.8	6,337	-0.19%
2024/08/02	3	43.78	3	43.50	42.95	0	6,230	0.00%
2024/08/01	21	44.09	17	44.40	45.00	4	6,201	0.06%
2024/07/31	5	43.25	5	43.45	44.05	0	6,132	0.00%
2024/07/30	0	42.00	1	42.95	43.20	-1	6,085	-0.02%
2024/07/29	1	43.30	3	42.80	42.30	-2	6,086	-0.03%
2024/07/26	1	43.30	0	0.00	43.25	1	6,074	0.02%
2024/07/23	0.5	44.40	0	0.00	44.35	0.5	6,090	0.01%
2024/07/22	16	43.89	17	44.16	43.90	-1	6,083	-0.02%
2024/07/19	4	45.14	4	45.05	45.10	0	6,045	0.00%
2024/07/18	0	0.00	1.3	45.87	46.15	-1.3	5,992	-0.02%
2024/07/17	1	46.15	0	0.00	46.10	1	5,951	0.02%
2024/07/16	0	0.00	1	46.90	46.45	-1	5,984	-0.02%
2024/07/15	1	45.80	2	46.20	45.80	-1	5,987	-0.02%
2024/07/12	3	47.08	1	47.25	46.90	2	5,959	0.03%
2024/07/11	3	46.85	0	0.00	46.70	3	5,934	0.05%
2024/07/10	0	0.00	5	47.61	47.15	-5	5,978	-0.08%
2024/07/09	3	46.50	1	45.95	46.80	2	5,931	0.03%
2024/07/08	1	48.00	8	47.69	47.50	-7	5,888	-0.12%
2024/07/05	3	48.53	15.2	46.78	48.00	-12.2	5,851	-0.21%
2024/07/04	2	45.73	1	45.85	45.90	1	5,656	0.02%
2024/07/03	10	45.30	1.5	45.28	45.45	8.5	5,681	0.15%
2024/07/02	3	45.15	0.7	45.19	45.20	2.3	5,655	0.04%
2024/07/01	3	45.88	2	45.90	45.70	1	5,620	0.02%
2024/06/28	4	46.19	0	0.00	46.15	4	5,614	0.07%
2024/06/27	0	0.00	4.5	46.31	45.95	-4.5	5,624	-0.08%
2024/06/26	1	47.00	1.5	46.70	46.60	-0.5	5,580	-0.01%
2024/06/24	8	48.14	1	47.80	47.50	7	5,451	0.13%
2024/06/21	20	49.22	15	49.25	49.25	5	5,313	0.09%
2024/06/20	31.6	47.85	12	47.84	48.05	19.6	4,903	0.40%
2024/06/19	0	0.00	10	46.00	45.40	-10	4,535	-0.22%
2024/06/18	0	45.80	1	46.30	45.70	-1	4,530	-0.02%
2024/06/17	2	45.90	0.2	46.00	46.05	1.8	4,514	0.04%
2024/06/14	2.2	45.84	1	45.55	45.20	1.2	4,460	0.03%
2024/06/13	3	46.23	0	0.00	45.20	3	4,407	0.07%
2024/06/12	0	0.00	1	45.80	45.65	-1	4,312	-0.02%
2024/06/11	12	46.15	12	45.34	45.40	0	4,227	0.00%
2024/06/07	5	46.03	16	46.14	46.15	-11	4,145	-0.27%
2024/06/06	3	43.15	0	0.00	42.85	3	3,858	0.08%
2024/06/05	0.1	44.20	0	0.00	43.15	0.1	3,841	0.00%
2024/06/04	1	44.40	0	0.00	43.70	1	3,945	0.03%
2024/06/03	0	0.00	3	44.30	44.00	-3	4,003	-0.07%
2024/05/31	18	43.68	31	44.23	43.60	-13	4,148	-0.31%
2024/05/30	35	43.11	2	43.13	43.15	33	4,029	0.82%
2024/05/29	2	43.45	2	44.10	43.30	0	4,067	0.00%
2024/05/28	0	0.00	1	43.40	43.40	-1	4,037	-0.02%
2024/05/27	0	0.00	1	43.10	43.30	-1	4,072	-0.02%
2024/05/23	0	0.00	2	42.60	42.50	-2	4,241	-0.05%
2024/05/22	0	0.00	0.2	43.66	43.50	-0.2	4,278	0.00%
2024/05/21	0.2	43.30	0	0.00	42.70	0.2	4,302	0.00%
2024/05/20	0	0.00	54	43.21	43.40	-54	4,363	-1.24%
2024/05/17	0	43.25	0	0.00	43.20	0	4,402	0.00%
2024/05/16	0	0.00	1	42.90	43.25	-1	4,424	-0.02%
2024/05/15	1.1	42.74	0	0.00	42.60	1.1	4,435	0.02%
2024/05/14	0	0.00	3	42.25	42.25	-3	4,440	-0.07%
2024/05/13	4	42.08	4	42.25	42.00	0	4,541	0.00%
2024/05/10	4	40.78	0	0.00	41.60	4	4,543	0.09%
2024/05/08	3	41.87	0	0.00	42.45	3	4,553	0.07%
2024/05/07	2	41.90	0	0.00	42.00	2	4,588	0.04%
2024/05/06	1	42.70	2	42.88	42.80	-1	4,583	-0.02%
2024/05/03	0	0.00	1	43.30	42.85	-1	4,605	-0.02%
2024/05/02	4	42.90	2	42.68	42.65	2	4,628	0.04%
2024/04/29	0	43.30	0	0.00	43.40	0	4,755	0.00%
2024/04/26	0	42.40	0	0.00	42.05	0	4,783	0.00%
2024/04/24	1	42.60	2	42.60	42.40	-1	4,880	-0.02%
2024/04/23	2.2	42.13	0	0.00	42.15	2.2	4,994	0.04%
2024/04/19	51.2	41.56	0	0.00	41.45	51.2	5,086	1.01%
2024/04/18	10.1	43.15	0	0.00	43.25	10.1	5,124	0.20%
2024/04/17	2	42.95	1	43.03	42.80	1	5,293	0.02%
2024/04/16	12	43.07	0	0.00	42.90	12	5,669	0.21%
2024/04/15	11	45.31	0	0.00	45.15	11	6,724	0.16%
2024/04/12	0	0.00	2	46.20	46.05	-2	7,381	-0.03%
2024/04/11	3	45.48	0	0.00	45.55	3	7,361	0.04%
2024/04/09	1	46.30	0	0.00	46.65	1	7,483	0.01%
2024/04/08	0	47.15	0	0.00	47.45	0	7,516	0.00%
2024/04/02	0	0.00	5	47.55	47.50	-5	7,602	-0.07%
2024/04/01	0	0.00	1	47.85	48.25	-1	7,772	-0.01%
2024/03/29	0	0.00	0.4	47.20	47.20	-0.4	7,874	0.00%
2024/03/28	1	47.50	0	0.00	47.65	1	8,335	0.01%
2024/03/27	1	47.95	0	0.00	47.65	1	8,601	0.01%
2024/03/26	0	0.00	1.1	47.83	47.85	-1.1	8,590	-0.01%
2024/03/25	0	0.00	2	48.30	48.00	-2	8,579	-0.02%
2024/03/22	0	0.00	3	46.95	47.45	-3	8,472	-0.04%
2024/03/21	2.5	46.75	3	46.88	47.05	-0.5	8,556	-0.01%
2024/03/20	1	45.50	2	46.10	46.00	-1	8,743	-0.01%
2024/03/19	3	45.53	0	0.00	45.65	3	9,139	0.03%
2024/03/15	4	45.38	0	0.00	45.15	4	9,180	0.04%
2024/03/14	6	45.87	0	0.00	45.50	6	9,179	0.07%
2024/03/13	6	46.12	1	46.10	45.90	5	9,195	0.05%
2024/03/12	0	0.00	5.4	47.02	47.25	-5.4	9,209	-0.06%
2024/03/08	19.1	46.71	13.1	46.29	45.90	6	9,224	0.07%
2024/03/07	3	47.13	1	48.05	47.00	2	9,146	0.02%
2024/03/06	8.3	47.38	0.1	47.25	47.10	8.2	9,092	0.09%
2024/03/05	1	48.90	2	49.38	48.90	-1	8,969	-0.01%
2024/03/01	2	48.95	3	49.63	48.95	-1	8,982	-0.01%
2024/02/29	6	48.66	0	0.00	48.75	6	8,985	0.07%
2024/02/27	3.1	48.77	3	50.33	48.60	0.1	9,009	0.00%
2024/02/26	3	48.47	0	0.00	49.00	3	8,870	0.03%
2024/02/23	1	48.50	1	49.10	48.50	0	8,971	0.00%
2024/02/22	1	49.00	1	49.45	49.00	0	8,973	0.00%
2024/02/21	3.1	49.65	0	0.00	49.55	3.1	9,009	0.03%
2024/02/20	1.1	49.42	0	0.00	49.20	1.1	9,182	0.01%
2024/02/16	1	49.50	0	0.00	50.00	1	9,254	0.01%
2024/02/15	0	0.00	1	49.10	49.35	-1	9,323	-0.01%
2024/02/05	0	0.00	1	49.40	49.05	-1	9,356	-0.01%
2024/02/02	10	51.00	10	50.50	50.00	0	9,286	0.00%
2024/01/30	2	49.55	0	0.00	49.50	2	9,409	0.02%
2024/01/26	2.1	50.02	0	0.00	50.00	2.1	9,673	0.02%
2024/01/25	6	51.02	2	50.90	50.50	4	9,699	0.04%
2024/01/24	4	53.00	2	52.60	51.40	2	9,681	0.02%
2024/01/23	0	0.00	4	51.58	51.70	-4	9,628	-0.04%
2024/01/22	0	0.00	6	51.13	51.50	-6	9,589	-0.06%
2024/01/19	0	0.00	8	50.40	50.30	-8	9,606	-0.08%
2024/01/18	8	49.63	4	49.60	50.40	4	9,580	0.04%
2024/01/17	10.5	50.39	10	49.50	49.15	0.5	9,534	0.01%
2024/01/16	2	50.50	3	50.90	50.30	-1	9,430	-0.01%
2024/01/15	0	0.00	2	51.40	51.30	-2	9,357	-0.02%
2024/01/12	1	52.60	3	51.73	51.60	-2	9,351	-0.02%
2024/01/11	2	52.55	0	0.00	52.10	2	9,297	0.02%
2024/01/10	14.2	52.75	11	52.30	52.20	3.2	9,242	0.03%
2024/01/09	14.1	54.10	28.4	54.62	54.70	-14.3	8,994	-0.16%
2024/01/08	16	53.39	12	53.27	52.90	4	7,866	0.05%
2024/01/05	1.6	49.08	0	0.00	48.90	1.6	7,192	0.02%
2024/01/03	6.5	49.42	1	49.50	49.40	5.5	7,236	0.08%
2023/12/28	4	52.15	0	0.00	51.60	4	7,246	0.06%
2023/12/27	5	52.00	7.1	53.44	52.10	-2.1	7,194	-0.03%
2023/12/25	16	53.19	15	53.42	52.00	1	6,901	0.01%
2023/12/22	3	51.60	11	51.73	51.20	-8	6,432	-0.12%
2023/12/21	1	49.00	1	49.05	49.15	0	6,176	0.00%
2023/12/20	0	0.00	5	48.86	49.55	-5	6,172	-0.08%
2023/12/19	0.3	48.50	2	48.45	48.65	-1.7	6,148	-0.03%
2023/12/18	5	49.20	4	50.04	49.25	1	6,148	0.02%
2023/12/15	6	51.60	4	50.28	50.80	2	6,065	0.03%
2023/12/14	15.1	51.75	12	51.44	52.00	3.1	5,873	0.05%
2023/12/11	0	0.00	2	49.10	48.70	-2	5,466	-0.04%
2023/12/07	5	48.50	2	48.90	48.40	3	5,460	0.05%
2023/12/04	0	0.00	0.1	50.10	49.75	-0.1	5,473	0.00%
2023/11/27	0	0.00	2	49.20	48.45	-2	5,299	-0.04%
2023/11/24	6	49.28	0	0.00	49.05	6	5,291	0.11%
2023/11/23	0	0.00	4.1	50.20	50.10	-4.1	5,249	-0.08%
2023/11/22	1	50.20	8	49.96	50.00	-7	5,226	-0.13%
2023/11/21	2.4	49.28	2	49.35	49.30	0.4	5,125	0.01%
2023/11/20	4	49.68	7	49.37	49.15	-3	5,091	-0.06%
2023/11/17	13	49.30	6	49.67	49.45	7	5,037	0.14%
2023/11/16	0	0.00	1	48.00	48.15	-1	4,841	-0.02%
2023/11/15	2	48.00	1	48.30	48.00	1	4,817	0.02%
2023/11/14	2	47.05	2	47.15	47.20	0	4,728	0.00%
2023/11/08	1	46.80	2	46.48	47.40	-1	4,731	-0.02%
2023/11/07	2	45.93	0	0.00	46.05	2	4,652	0.04%
2023/11/03	0	0.00	0.2	47.00	47.40	-0.2	4,549	0.00%
2023/10/31	2	44.68	3	44.38	44.10	-1	4,598	-0.02%
2023/10/27	3	46.50	0	0.00	46.00	3	4,872	0.06%
2023/10/25	1	46.70	0	0.00	46.60	1	4,945	0.02%
2023/10/23	0	45.70	0	0.00	45.30	0	5,087	0.00%
2023/10/20	0	0.00	2	45.08	45.70	-2	5,146	-0.04%
2023/10/19	0.1	45.90	1	46.00	45.85	-0.9	5,182	-0.02%
2023/10/18	9	46.66	12	45.90	46.60	-3	5,274	-0.06%
2023/10/17	6	49.30	3	49.02	48.10	3	5,172	0.06%
2023/10/13	1	49.75	0	0.00	50.10	1	5,240	0.02%
2023/10/12	0	0.00	1	50.30	50.30	-1	5,366	-0.02%
2023/10/11	1	50.10	0	0.00	49.25	1	5,491	0.02%
2023/10/05	1.2	48.62	3	50.13	50.30	-1.8	6,014	-0.03%
2023/10/04	0	0.00	7	47.10	47.45	-7	6,175	-0.11%
2023/10/03	2	49.15	1	49.45	48.75	1	6,183	0.02%
2023/10/02	0	0.00	1	49.00	49.10	-1	6,297	-0.02%
2023/09/28	2	48.10	0	0.00	48.10	2	6,410	0.03%
2023/09/27	2	48.65	0	0.00	48.60	2	6,431	0.03%
2023/09/26	1	48.70	4	48.75	48.65	-3	6,496	-0.05%
2023/09/25	0	0.00	2	49.55	49.45	-2	6,506	-0.03%
2023/09/22	1	47.85	0	0.00	49.65	1	6,536	0.02%
2023/09/21	3	48.70	0	0.00	48.45	3	6,600	0.05%
2023/09/20	2	49.30	0	0.00	49.20	2	6,605	0.03%
2023/09/19	4	49.74	0	0.00	49.45	4	6,662	0.06%
2023/09/15	2	50.40	0	0.00	50.40	2	6,888	0.03%
2023/09/14	5	50.90	2	50.80	50.90	3	6,926	0.04%
2023/09/13	1	49.35	0	0.00	49.50	1	6,999	0.01%
2023/09/08	0.1	50.40	0	0.00	50.10	0.1	7,114	0.00%
2023/09/07	0.1	51.60	2	51.10	51.00	-1.9	7,133	-0.03%
2023/09/01	5	52.42	2	52.30	52.10	3	7,380	0.04%
2023/08/31	0	0.00	1	53.30	52.80	-1	7,669	-0.01%
2023/08/30	2	52.40	0	0.00	52.50	2	8,030	0.02%
2023/08/28	1	50.90	0	0.00	50.40	1	8,214	0.01%
2023/08/22	0.2	52.10	6	51.20	50.70	-5.8	8,767	-0.07%
2023/08/21	0	51.20	0	0.00	51.20	0	8,833	0.00%
2023/08/17	0	0.00	2	50.48	51.00	-2	8,893	-0.02%
2023/08/15	1.2	49.95	0	0.00	50.00	1.2	8,958	0.01%
2023/08/14	1	49.45	0	0.00	49.10	1	9,137	0.01%
2023/08/11	1	50.10	0	0.00	50.10	1	9,121	0.01%
2023/08/10	4.1	50.60	1	50.30	50.50	3.1	9,128	0.03%
2023/08/09	1	51.80	10	51.20	51.90	-9	9,074	-0.10%
2023/08/08	16	51.81	2	51.90	51.90	14	9,086	0.15%
2023/08/07	1.1	52.32	3.2	50.79	52.30	-2.1	9,133	-0.02%
2023/08/04	1	51.79	10	51.10	51.10	-9	9,024	-0.10%
2023/08/02	21.3	53.18	18	53.69	52.50	3.3	8,926	0.04%
2023/08/01	5	55.88	1	56.80	55.60	4	8,713	0.05%
2023/07/31	11.1	55.81	1	56.90	55.80	10.1	8,672	0.12%
2023/07/28	4	55.98	0	0.00	56.00	4	8,619	0.05%
2023/07/27	0	0.00	4.5	56.71	57.20	-4.5	8,602	-0.05%
2023/07/26	1	56.10	1	56.10	55.50	0	8,529	0.00%
2023/07/25	17.1	55.80	3	55.70	55.70	14.1	8,563	0.16%
2023/07/24	0	0.00	4	56.83	56.30	-4	8,609	-0.05%
2023/07/21	8.4	57.75	0	0.00	57.80	8.4	8,621	0.10%
2023/07/20	2.1	56.26	1	56.30	57.00	1.1	8,657	0.01%
2023/07/19	3.3	56.21	1	56.90	55.60	2.3	8,690	0.03%
2023/07/18	8.4	57.80	4	57.78	56.70	4.4	8,788	0.05%
2023/07/14	3.7	58.93	8	58.50	58.80	-4.3	8,991	-0.05%
2023/07/13	2	58.95	3	59.07	58.40	-1	8,953	-0.01%
2023/07/12	8	59.20	32	59.02	57.70	-24	8,770	-0.27%
2023/07/11	9	58.01	5	57.98	58.00	4	8,506	0.05%
2023/07/10	21.2	55.51	1	55.90	55.30	20.2	8,312	0.24%
2023/07/07	10.1	56.16	0	0.00	55.90	10.1	8,305	0.12%
2023/07/06	6	57.27	12	57.28	56.80	-6	8,385	-0.07%
2023/07/05	1	57.20	0	0.00	56.80	1	8,668	0.01%
2023/07/04	1	57.10	1	57.20	57.20	0	9,133	0.00%
2023/07/03	1.1	57.43	2	57.50	57.10	-0.9	9,220	-0.01%
2023/06/30	0.1	56.90	1	57.00	57.10	-0.9	9,320	-0.01%
2023/06/29	6	57.52	0	0.00	57.00	6	9,382	0.06%
2023/06/28	0.1	56.40	20	56.40	56.40	-19.9	9,417	-0.21%
2023/06/27	4.1	57.19	16	56.80	56.40	-11.9	9,657	-0.12%
2023/06/26	6.2	57.59	13	57.48	57.40	-6.8	9,898	-0.07%
2023/06/21	1	58.70	2	58.20	58.70	-1	10,018	-0.01%
2023/06/20	0.9	59.10	0	0.00	58.70	0.9	9,944	0.01%
2023/06/19	0	0.00	6	59.47	58.90	-6	10,023	-0.06%
2023/06/16	2	60.10	30	60.08	60.50	-28	10,044	-0.28%
2023/06/15	2	60.30	4	60.45	60.20	-2	10,095	-0.02%
2023/06/13	1	61.10	0	0.00	61.00	1	10,510	0.01%
2023/06/12	0	0.00	2	61.00	60.20	-2	10,964	-0.02%
2023/06/09	1	60.40	1	61.20	60.40	0	11,189	0.00%
2023/06/08	1	60.40	0	0.00	60.40	1	11,507	0.01%
2023/06/07	5	61.72	8	61.68	62.00	-3	11,855	-0.03%
2023/06/06	14	61.25	32	61.48	61.00	-18	12,463	-0.14%
2023/06/05	24	64.38	10	64.77	63.60	14	12,483	0.11%
2023/06/02	18	63.13	8	63.06	62.90	10	12,292	0.08%
2023/06/01	13	62.53	0	0.00	62.40	13	12,408	0.10%
2023/05/31	10	62.15	0	0.00	61.80	10	12,681	0.08%
2023/05/30	15	61.30	2	61.95	61.80	13	13,018	0.10%
2023/05/29	10	61.68	2	59.90	61.50	8	13,433	0.06%
2023/05/26	3	58.57	0	0.00	58.40	3	13,751	0.02%
2023/05/23	2	60.10	0	0.00	60.10	2	15,234	0.01%
2023/05/22	5	60.10	7	60.04	60.30	-2	15,543	-0.01%
2023/05/19	0	0.00	2	58.85	59.00	-2	15,668	-0.01%
2023/05/18	10	59.95	27	59.64	58.90	-17	15,860	-0.11%
2023/05/17	0	58.20	1	58.20	58.40	-1	16,248	-0.01%
2023/05/16	0	0.00	3	57.50	57.60	-3	16,400	-0.02%
2023/05/12	1	57.20	0	0.00	57.20	1	17,142	0.01%
2023/05/11	2	57.30	2	57.20	56.00	0	17,695	0.00%
2023/05/10	0	0.00	1	57.40	57.50	-1	18,116	-0.01%
2023/05/09	0	0.00	16	56.54	56.80	-16	18,824	-0.08%
2023/05/08	10	57.75	4.2	57.60	57.40	5.9	19,949	0.03%
2023/05/05	3	57.23	0	0.00	57.30	3	21,816	0.01%
2023/05/04	3.2	56.90	0	0.00	56.80	3.2	22,378	0.01%
2023/05/03	1	56.30	2	56.50	56.50	-1	22,607	0.00%
2023/05/02	0.1	57.60	0	0.00	57.50	0.1	22,964	0.00%
2023/04/27	2	56.15	2	55.85	56.20	0	23,205	0.00%
2023/04/26	7	56.01	2.3	55.95	56.50	4.7	23,243	0.02%
2023/04/25	3	56.00	1	56.10	55.90	2	23,544	0.01%
2023/04/21	13.3	58.70	15	58.68	58.10	-1.7	23,910	-0.01%
2023/04/20	20	60.26	17	60.58	59.60	3	23,913	0.01%
2023/04/19	8	62.23	1	62.40	61.70	7	23,949	0.03%
2023/04/18	6	64.00	0	0.00	63.30	6	24,001	0.03%
2023/04/17	7	64.70	7	64.74	64.60	0	24,530	0.00%
2023/04/14	6	64.47	11	64.19	64.30	-5	24,969	-0.02%
2023/04/13	0	64.20	3	63.90	63.70	-3	25,245	-0.01%
2023/04/12	5	64.80	0	0.00	64.70	5	25,380	0.02%
2023/04/11	7	65.29	5.1	65.02	64.30	1.9	25,460	0.01%
2023/04/10	4	64.68	28	64.93	65.20	-24	25,447	-0.09%
2023/04/07	26	64.39	18	64.72	64.10	8	25,252	0.03%
2023/04/06	6.1	63.04	2	63.30	63.60	4.1	24,885	0.02%
2023/03/31	2	62.75	8	62.66	62.60	-6	24,950	-0.02%
2023/03/30	1	61.70	3	62.30	62.00	-2	25,029	-0.01%
2023/03/29	7	61.67	0	0.00	61.60	7	25,176	0.03%
2023/03/28	11.1	62.25	14	62.34	61.70	-3	25,355	-0.01%
2023/03/27	2	64.25	3	64.33	63.60	-1	25,215	0.00%
2023/03/24	4.1	63.59	9.4	64.10	63.00	-5.2	25,157	-0.02%
2023/03/23	1	63.30	4	63.05	63.10	-3	25,160	-0.01%
2023/03/22	11	63.03	2	63.45	63.30	9	25,290	0.04%
2023/03/21	2	63.40	3	63.60	62.70	-1	25,422	0.00%
2023/03/20	0	0.00	5	62.58	63.20	-5	25,545	-0.02%
2023/03/17	2	61.55	6	61.93	62.20	-4	25,901	-0.02%
2023/03/16	13	61.80	20	62.10	61.10	-7	26,237	-0.03%
2023/03/15	13	63.38	10	63.53	63.00	3	26,537	0.01%
2023/03/14	6	62.57	1	63.50	62.50	5	26,978	0.02%
2023/03/13	15	61.21	22	60.65	62.60	-7	27,719	-0.03%
2023/03/10	31.4	62.22	75	63.01	62.60	-43.7	28,235	-0.15%
2023/03/09	37	65.80	15.3	65.76	64.40	21.7	29,472	0.07%
2023/03/08	7.1	63.70	8	63.90	63.40	-0.9	29,774	0.00%
2023/03/07	17	65.45	4	65.53	64.90	13	29,637	0.04%
2023/03/06	2	64.50	5	65.06	64.80	-3	29,643	-0.01%
2023/03/03	57.1	64.73	36	64.21	63.60	21.1	29,568	0.07%
2023/03/02	6	64.87	6	64.83	64.80	0	29,462	0.00%
2023/03/01	11	66.79	18	66.97	66.10	-7	29,189	-0.02%
2023/02/24	10	66.86	11	66.45	65.40	-1	28,773	0.00%
2023/02/23	25	66.85	20	66.64	66.70	5	28,439	0.02%
2023/02/22	7	65.19	1	64.60	64.60	6	28,059	0.02%
2023/02/21	27	67.29	16	67.03	66.70	11	27,948	0.04%
2023/02/20	3	67.40	1.1	66.53	66.90	1.9	27,536	0.01%
2023/02/17	0	0.00	3	65.40	65.80	-3	27,439	-0.01%
2023/02/16	6	65.42	0	0.00	65.60	6	27,622	0.02%
2023/02/15	3	63.70	14	64.10	64.50	-11	27,729	-0.04%
2023/02/14	4	65.60	0	0.00	65.50	4	27,359	0.01%
2023/02/13	7	65.91	6	65.67	65.20	1	27,496	0.00%
2023/02/10	16	66.34	13	66.52	65.50	3	27,637	0.01%
2023/02/09	17	67.18	30	67.50	67.70	-13	27,428	-0.05%
2023/02/08	34.1	66.50	4	66.58	66.30	30.1	27,527	0.11%
2023/02/07	33.5	66.49	14	66.31	66.10	19.5	27,519	0.07%
2023/02/06	47.1	66.12	41	67.21	68.70	6.1	27,040	0.02%
2023/02/03	63.5	67.80	61	67.38	65.10	2.5	26,040	0.01%
2023/02/02	3	66.47	11	66.31	66.90	-8	24,490	-0.03%
2023/02/01	3	60.77	9	60.88	60.90	-6	24,173	-0.02%
2023/01/31	4.5	60.91	16	60.65	60.80	-11.5	24,234	-0.05%
2023/01/30	1.5	58.53	10	58.57	59.50	-8.5	24,065	-0.04%
2023/01/17	4	57.18	0	0.00	57.20	4	24,033	0.02%
2023/01/16	34.5	57.45	16	57.23	57.20	18.5	24,166	0.08%
2023/01/13	34.5	58.70	24	58.80	57.30	10.5	24,282	0.04%
2023/01/12	3	59.93	9	60.09	59.50	-6	24,235	-0.02%
2023/01/11	0	0.00	6	59.30	59.00	-6	24,121	-0.02%
2023/01/10	4	58.88	1	58.80	58.80	3	24,312	0.01%
2023/01/09	2	59.49	5	59.68	58.70	-3	24,559	-0.01%
2023/01/06	14	59.05	19.3	58.89	58.50	-5.3	24,854	-0.02%
2023/01/05	17	59.86	16	59.98	58.70	1	25,296	0.00%
2023/01/04	8	59.03	8	58.94	58.80	0	25,241	0.00%
2023/01/03	4	57.68	1	58.20	58.10	3	25,223	0.01%
2022/12/30	0	0.00	1	56.60	55.70	-1	25,198	0.00%
2022/12/29	3	55.50	0	0.00	55.70	3	25,355	0.01%
2022/12/27	2	56.80	1	56.70	57.10	1	26,174	0.00%
2022/12/26	2	55.75	1	55.60	55.70	1	26,380	0.00%
2022/12/23	2	54.90	0	0.00	55.00	2	26,855	0.01%
2022/12/22	1	56.50	0	0.00	55.40	1	27,133	0.00%
2022/12/21	1	54.50	0	0.00	55.80	1	27,737	0.00%
2022/12/20	5.5	55.69	2	55.20	54.40	3.5	28,192	0.01%
2022/12/19	2.5	57.26	4	56.90	56.40	-1.5	28,938	-0.01%
2022/12/16	2	57.50	0	0.00	57.20	2	29,573	0.01%
2022/12/15	2	58.50	5	58.60	58.20	-3	30,474	-0.01%
2022/12/14	13	58.36	10	58.39	58.40	3	31,185	0.01%
2022/12/13	7	59.00	4	59.35	58.40	3	31,538	0.01%
2022/12/12	9	59.38	7	59.19	58.90	2	31,888	0.01%
2022/12/09	9	59.85	4	59.90	59.40	5	31,984	0.02%
2022/12/08	8	59.45	16.3	60.53	59.90	-8.3	31,994	-0.03%
2022/12/07	20	59.81	24	58.92	58.00	-4	32,125	-0.01%
2022/12/06	20	60.21	5	61.20	59.90	15	32,225	0.05%
2022/12/05	25	60.91	15	60.71	60.40	10	32,529	0.03%
2022/12/02	6	58.77	11.2	58.85	59.10	-5.2	31,931	-0.02%
2022/12/01	32	59.42	22	59.33	57.80	10	31,833	0.03%
2022/11/30	9	55.20	23	56.62	57.60	-14	31,310	-0.04%
2022/11/29	1	51.80	1	51.90	52.40	0	31,608	0.00%
2022/11/28	1	51.50	1	51.60	51.50	0	33,714	0.00%
2022/11/25	3	53.27	2	53.65	52.70	1	34,360	0.00%
2022/11/24	3	53.13	2	53.25	53.40	1	35,383	0.00%
2022/11/23	2	52.75	0	0.00	52.40	2	35,608	0.01%
2022/11/22	11	52.83	11	52.70	52.80	0	35,980	0.00%
2022/11/21	6	54.03	3	54.20	52.80	3	37,064	0.01%
2022/11/18	1	54.10	0	0.00	53.40	1	37,282	0.00%
2022/11/17	2	54.65	1	55.10	54.70	1	38,061	0.00%
2022/11/16	1	55.00	0	0.00	54.50	1	38,499	0.00%
2022/11/15	0	0.00	3	53.90	54.30	-3	38,967	-0.01%
2022/11/14	6	53.77	13	54.15	54.30	-7	39,829	-0.02%
2022/11/11	2	53.35	5	54.00	52.40	-3	40,889	-0.01%
2022/11/10	2.2	52.97	2	53.05	52.70	0.2	41,712	0.00%
2022/11/09	4	52.88	12	52.99	53.40	-8	42,307	-0.02%
2022/11/08	4	52.70	4	53.30	51.80	0	43,100	0.00%
2022/11/07	3	53.20	2	53.65	52.50	1	43,801	0.00%
2022/11/04	13	53.02	11	53.18	53.50	2	44,700	0.00%
2022/11/03	16	51.30	28	51.66	52.70	-12	44,986	-0.03%
2022/11/02	6	50.32	6	51.00	50.50	0	45,218	0.00%
2022/11/01	9	50.48	4	50.53	50.90	5	46,009	0.01%
2022/10/31	7	49.45	8	50.01	50.50	-1	46,929	0.00%
2022/10/28	4	48.83	1	49.05	48.30	3	48,686	0.01%
2022/10/27	0	0.00	22	49.45	50.30	-22	49,722	-0.04%
2022/10/26	2	49.20	1	48.40	48.40	1	50,392	0.00%
2022/10/25	5	49.46	2	49.40	49.05	3	51,129	0.01%
2022/10/24	4	49.84	8	50.49	49.65	-4	52,478	-0.01%
2022/10/21	7	50.06	0	0.00	49.25	7	54,504	0.01%
2022/10/20	15	50.77	3	50.87	51.00	12	55,537	0.02%
2022/10/19	3	52.20	2	52.80	51.70	1	56,959	0.00%
2022/10/18	5	52.36	6	52.73	52.00	-1	58,860	0.00%
2022/10/17	15.1	50.42	5	50.09	52.50	10.1	62,994	0.02%
2022/10/14	9	52.12	9	51.96	51.70	0	65,525	0.00%
2022/10/13	12	49.31	28	49.11	49.05	-16	66,365	-0.02%
2022/10/12	7	51.39	12	51.61	53.00	-5	66,666	-0.01%
2022/10/11	10	51.94	17	51.75	51.60	-7	67,341	-0.01%
2022/10/07	16	56.04	5	56.58	55.90	11	67,859	0.02%
2022/10/06	12	55.73	19	55.88	56.50	-7	69,128	-0.01%
2022/10/05	27	56.13	23	56.70	55.00	4	70,843	0.01%
2022/10/04	34	56.10	9	55.93	55.90	25	71,871	0.03%
2022/10/03	5	54.36	6	53.95	54.30	-1	72,857	0.00%
2022/09/30	5	52.30	50	51.77	54.80	-45	75,063	-0.06%
2022/09/29	53	53.60	16	53.18	53.30	37	77,665	0.05%
2022/09/28	8	52.91	20	53.83	52.00	-12	81,115	-0.01%
2022/09/27	19	55.98	31	55.44	56.60	-12	82,606	-0.01%
2022/09/26	39	58.53	19	57.58	56.00	20	83,725	0.02%
2022/09/23	18	61.58	15	61.08	60.80	3	84,788	0.00%
2022/09/22	41.1	64.08	48	63.88	62.70	-6.9	85,208	-0.01%
2022/09/21	14.9	63.24	23	63.64	64.50	-8.1	85,680	-0.01%
2022/09/20	58	62.45	60	62.73	62.80	-2	87,623	0.00%
2022/09/19	55	62.23	53	61.53	61.30	2	87,693	0.00%
2022/09/16	20	61.48	25	61.74	61.20	-5	87,845	-0.01%
2022/09/15	85	61.67	51	62.30	61.30	34	88,657	0.04%
2022/09/14	33	61.52	60	61.52	62.60	-27	89,958	-0.03%
2022/09/13	20	63.15	21	63.05	62.20	-1	89,566	0.00%
2022/09/12	78	63.62	69.9	63.83	63.30	8.1	89,038	0.01%
2022/09/08	8	61.00	3	61.00	60.80	5	88,042	0.01%
2022/09/07	17.1	60.34	20	60.24	60.40	-2.9	87,776	0.00%
2022/09/06	80.4	61.67	74	63.25	60.10	6.4	87,085	0.01%
2022/09/05	67	64.51	55	64.03	63.40	12	86,076	0.01%
2022/09/02	30	63.06	52	64.40	63.90	-22	84,883	-0.03%
2022/09/01	32	61.62	32	60.81	60.20	0	82,647	0.00%
2022/08/31	31	61.69	32.3	61.62	62.30	-1.3	81,807	0.00%
2022/08/30	27	59.62	9	59.61	59.10	18	80,656	0.02%
2022/08/29	19.3	58.62	27	58.53	58.70	-7.7	80,251	-0.01%
2022/08/26	59	62.35	42	62.34	61.60	17	79,833	0.02%
2022/08/25	4	60.98	15	60.94	61.00	-11	78,831	-0.01%
2022/08/24	35	60.38	8	58.96	59.50	27	78,464	0.03%
2022/08/23	14	60.79	46	60.50	60.20	-32	77,650	-0.04%
2022/08/22	17	62.08	20	61.99	61.00	-3	77,073	0.00%
2022/08/19	12	64.68	12	65.12	63.90	0	76,527	0.00%
2022/08/18	40	65.07	25	65.15	64.20	15	75,462	0.02%
2022/08/17	15	63.66	30	64.45	65.50	-15	74,055	-0.02%
2022/08/16	37	63.50	33	63.81	62.50	4	72,978	0.01%
2022/08/15	67	62.74	67	63.13	64.50	0	72,200	0.00%
2022/08/12	32	64.00	33	63.77	63.20	-1	71,105	0.00%
2022/08/11	38	63.37	43	63.60	63.80	-5	70,103	-0.01%
2022/08/10	30	60.73	51	61.20	62.00	-21	69,002	-0.03%
2022/08/09	51	59.80	42	59.72	59.70	9	68,156	0.01%
2022/08/08	80	59.84	58	59.07	60.40	22	67,502	0.03%
2022/08/05	39	59.69	43	60.17	62.00	-4	66,539	-0.01%
2022/08/04	25.3	60.54	51	59.78	58.30	-25.7	65,593	-0.04%
2022/08/03	71	65.60	83	64.06	63.30	-12	63,697	-0.02%
2022/08/02	20	64.69	10.1	64.35	64.30	9.9	62,596	0.02%
2022/08/01	24	65.58	19	65.81	65.80	5	61,911	0.01%
2022/07/29	72	65.72	77	65.97	65.10	-5	61,030	-0.01%
2022/07/28	68	66.78	60	66.72	65.40	8	59,645	0.01%
2022/07/27	17	63.58	25	63.49	64.70	-8	57,530	-0.01%
2022/07/26	73	65.48	76	65.58	64.20	-3	56,412	-0.01%
2022/07/25	76	65.90	81	66.09	66.60	-5	55,233	-0.01%
2022/07/22	187.1	67.26	172.1	67.39	64.70	15	53,167	0.03%	大買/大賣/
2022/07/21	40	63.41	62	64.25	65.60	-22	48,899	-0.05%
2022/07/20	48	60.12	38	60.13	59.70	10	46,099	0.02%
2022/07/19	6	58.28	7	58.19	58.10	-1	44,897	0.00%
2022/07/18	27	60.59	34	60.72	59.10	-7	44,100	-0.02%
2022/07/15	45	60.05	11	60.05	58.90	34	42,995	0.08%
2022/07/14	68	59.37	80	60.16	60.70	-12	42,083	-0.03%
2022/07/13	79	60.56	74	60.38	58.40	5	40,525	0.01%
2022/07/12	37	59.30	55	58.59	57.60	-18	38,521	-0.05%
2022/07/11	45	60.64	9	60.63	60.90	36	36,860	0.10%
2022/07/08	57	60.99	84	60.98	60.50	-27	35,597	-0.08%
2022/07/07	106	59.05	119	59.78	61.70	-13	33,181	-0.04%	大買/大賣/
2022/07/06	150	59.92	140	60.38	56.90	10	30,092	0.03%	大買/大賣/
2022/07/05	89	58.34	74	59.08	60.70	15	26,355	0.06%
2022/07/04	151	51.79	168.1	51.71	55.20	-17.1	24,146	-0.07%	大買/大賣/
2022/07/01	149	50.29	140	50.75	50.20	9	22,541	0.04%	大買/大賣/
2022/06/30	46.1	49.54	33	49.90	48.90	13.1	20,532	0.06%
2022/06/29	66	53.70	47	53.48	52.00	19	19,418	0.10%
2022/06/28	120	59.03	195	59.41	57.70	-75	17,930	-0.42%	大買/大賣/
2022/06/27	47	56.69	53.2	57.40	57.80	-6.2	15,291	-0.04%
2022/06/24	34	50.94	23	51.71	52.60	11	14,754	0.07%
2022/06/23	70	48.95	66	48.54	47.90	4	14,113	0.03%
2022/06/22	59	48.51	83	48.04	49.70	-24	13,272	-0.18%
2022/06/21	4	46.10	12	44.94	46.30	-8	11,791	-0.07%
2022/06/20	4	43.51	2	43.73	42.10	2	11,763	0.02%
2022/06/17	12	44.19	6	44.28	44.00	6	11,742	0.05%
2022/06/16	10	45.99	4	47.00	45.05	6	11,870	0.05%
2022/06/15	5	45.69	2	46.10	45.75	3	11,921	0.03%
2022/06/14	4	44.99	8	45.78	46.45	-4	12,146	-0.03%
2022/06/13	4	45.68	0	0.00	45.60	4	12,401	0.03%
2022/06/10	5	47.53	1	47.55	47.40	4	12,611	0.03%
2022/06/08	3	48.17	1	48.90	48.05	2	13,083	0.02%
2022/06/07	13	48.57	0	0.00	48.15	13	13,501	0.10%
2022/06/06	25	49.57	5	49.25	49.00	20	13,971	0.14%
2022/06/02	1	49.65	1	51.00	49.25	0	14,489	0.00%
2022/06/01	44	50.01	38	50.37	49.55	6	14,792	0.04%
2022/05/31	0.2	49.54	4	49.33	50.00	-3.8	15,290	-0.02%
2022/05/30	1	48.25	6	47.89	48.15	-5	16,732	-0.03%
2022/05/27	18	47.91	13	47.45	47.05	5	17,646	0.03%
2022/05/26	1.5	46.05	1	46.75	45.90	0.5	17,706	0.00%
2022/05/25	1	46.15	0	46.00	46.00	1	18,054	0.01%
2022/05/24	4	46.43	0	0.00	45.95	4	18,678	0.02%
2022/05/23	0	0.00	3	47.53	47.30	-3	18,733	-0.02%
2022/05/20	2	46.85	1	47.29	47.00	1	19,058	0.01%
2022/05/19	3	45.87	11.1	46.03	46.70	-8.1	19,154	-0.04%
2022/05/18	41	47.42	1	47.00	47.20	40	19,316	0.21%
2022/05/17	6	47.13	18	46.71	47.20	-12	19,454	-0.06%
2022/05/16	9	45.75	21	45.57	45.70	-12	19,732	-0.06%
2022/05/13	22	45.73	7	46.07	45.90	15	19,998	0.07%
2022/05/12	3	45.70	1	46.15	44.95	2	20,310	0.01%
2022/05/11	3	45.80	9	45.28	46.15	-6	20,437	-0.03%
2022/05/10	0	0.00	1	46.50	46.45	-1	20,644	0.00%
2022/05/09	12	46.73	0	0.00	45.65	12	21,260	0.06%
2022/05/06	3	49.52	0	0.00	49.95	3	21,534	0.01%
2022/05/05	2	50.75	11	50.90	51.00	-9	22,316	-0.04%
2022/05/04	2	49.25	6	49.26	49.30	-4	22,796	-0.02%
2022/05/03	8	47.84	7	48.38	48.45	1	23,723	0.00%
2022/04/29	14	49.65	10	51.30	47.60	4	24,171	0.02%
2022/04/28	2	48.35	6	48.96	48.60	-4	24,509	-0.02%
2022/04/27	1	48.30	7	47.90	48.60	-6	24,884	-0.02%
2022/04/26	2	49.80	1	49.10	49.80	1	25,059	0.00%
2022/04/25	0	49.00	58	49.02	48.75	-58	25,311	-0.23%
2022/04/22	4	51.30	1	51.20	51.10	3	25,912	0.01%
2022/04/21	3	52.57	2	52.40	53.00	1	26,781	0.00%
2022/04/19	6	53.62	2	53.50	53.20	4	28,103	0.01%
2022/04/18	3	53.33	0	0.00	53.20	3	29,264	0.01%
2022/04/15	7	54.36	4	55.05	54.20	3	29,725	0.01%
2022/04/14	3	56.30	0	0.00	56.10	3	30,518	0.01%
2022/04/13	4	55.83	11	56.31	56.60	-7	31,079	-0.02%
2022/04/12	0	54.50	12	54.72	54.00	-12	31,573	-0.04%
2022/04/11	3	55.73	8	54.46	54.00	-5	32,647	-0.02%
2022/04/08	0	0.00	5	56.62	56.70	-5	33,380	-0.01%
2022/04/07	9.2	56.88	19	56.19	55.70	-9.8	33,765	-0.03%
2022/04/06	4	58.80	0	0.00	58.80	4	34,281	0.01%
2022/04/01	10	58.57	2	59.40	60.00	8	35,009	0.02%
2022/03/31	5	59.64	2	60.25	59.20	3	35,554	0.01%
2022/03/30	9	60.74	7	61.27	60.30	2	37,297	0.01%
2022/03/29	8	59.66	5	60.30	59.80	3	38,605	0.01%
2022/03/28	2	58.75	2	59.35	59.70	0	40,366	0.00%
2022/03/25	2	59.65	6	61.10	59.30	-4	41,209	-0.01%
2022/03/24	2	61.80	9	60.63	61.80	-7	42,122	-0.02%
2022/03/23	1	59.70	2	60.40	59.70	-1	42,768	0.00%
2022/03/22	1.1	59.08	2	59.35	59.30	-1	43,683	0.00%
2022/03/21	6	59.60	9	60.41	58.50	-3	44,434	-0.01%
2022/03/18	2	58.15	4	58.65	58.50	-2	44,939	0.00%
2022/03/17	0	0.00	4	58.65	58.60	-4	45,225	-0.01%
2022/03/16	2.1	55.51	2	56.35	56.20	0.1	45,677	0.00%
2022/03/15	3	56.07	0	0.00	55.60	3	46,642	0.01%
2022/03/14	3	57.93	3	57.70	57.70	0	47,603	0.00%
2022/03/11	5	56.90	5	57.22	57.80	0	49,421	0.00%
2022/03/10	19	58.03	12	58.19	58.10	7	50,458	0.01%
2022/03/09	9.1	56.41	4	57.10	56.10	5.1	52,280	0.01%
2022/03/08	31	59.42	14	57.79	56.80	17	53,122	0.03%
2022/03/07	20	60.79	23	62.13	60.10	-3	53,870	-0.01%
2022/03/04	22.2	64.89	19	65.37	64.30	3.2	54,730	0.01%
2022/03/03	207.1	68.56	200.1	67.25	65.40	6.9	55,378	0.01%	大買/大賣/
2022/03/02	42.2	63.15	48.3	64.37	66.90	-6.1	55,289	-0.01%
2022/03/01	4	60.05	6.5	59.91	60.90	-2.5	56,108	0.00%
2022/02/25	7	58.14	6	58.35	57.90	1	56,859	0.00%
2022/02/24	19	59.42	22	58.43	57.70	-3	58,297	-0.01%
2022/02/23	0.2	62.17	0	62.41	62.10	0.2	58,653	0.00%
2022/02/22	18	62.57	6	63.87	61.50	12	61,135	0.02%
2022/02/21	6	64.53	0	0.00	64.40	6	62,116	0.01%
2022/02/18	5	64.40	13	65.17	65.80	-8	64,354	-0.01%
2022/02/17	9	64.76	15	65.18	65.20	-6	66,364	-0.01%
2022/02/16	10	64.61	6	65.35	64.40	4	69,945	0.01%
2022/02/15	7	63.90	9	64.32	63.00	-2	72,472	0.00%
2022/02/14	10	64.60	10	64.48	63.90	0	72,684	0.00%
2022/02/11	3	68.10	1.5	68.07	68.30	1.5	72,541	0.00%
2022/02/10	3	67.90	3	68.20	67.70	0	72,614	0.00%
2022/02/09	16	68.41	19	68.71	67.90	-3	72,466	0.00%
2022/02/08	32	66.59	31	66.49	66.90	1	71,804	0.00%
2022/02/07	19	61.56	34	63.52	67.00	-15	71,431	-0.02%
2022/01/26	21	63.81	22	63.75	63.80	-1	70,997	0.00%
2022/01/25	22.1	65.08	19	63.92	62.60	3.1	70,780	0.00%
2022/01/24	16.1	67.62	12	67.46	67.00	4.1	70,115	0.01%
2022/01/21	25.1	69.87	20	69.74	69.10	5.1	69,798	0.01%
2022/01/20	8	68.86	2	69.30	69.20	6	69,315	0.01%
2022/01/19	9.2	69.30	8	69.60	69.90	1.2	69,702	0.00%
2022/01/18	6.3	70.77	9.5	70.81	70.50	-3.2	70,003	0.00%
2022/01/17	13.1	70.87	12.2	71.66	70.60	0.9	72,127	0.00%
2022/01/14	16.6	67.87	8	68.70	69.00	8.6	75,490	0.01%
2022/01/13	19.4	71.93	19	72.01	71.00	0.4	76,728	0.00%
2022/01/12	30	72.70	31.6	72.24	72.00	-1.6	76,617	0.00%
2022/01/11	42.3	75.98	26.5	75.49	72.30	15.8	76,497	0.02%
2022/01/10	24.5	78.36	24	78.73	79.60	0.5	75,611	0.00%
2022/01/07	35.3	80.89	40.1	78.92	78.00	-4.8	75,101	-0.01%
2022/01/06	8.4	80.81	6	81.48	82.00	2.4	74,186	0.00%
2022/01/05	18.7	83.41	8	81.94	81.60	10.7	73,565	0.01%
2022/01/04	24.5	86.43	14	86.56	84.60	10.5	72,904	0.01%
2022/01/03	15	86.27	21.5	86.18	86.00	-6.5	71,769	-0.01%
2021/12/30	26	84.40	15.1	84.67	84.80	10.9	70,921	0.02%
2021/12/29	28	83.74	54	84.34	85.80	-26	70,467	-0.04%
2021/12/28	32.7	84.18	32.1	84.11	83.00	0.5	69,792	0.00%
2021/12/27	13	86.52	13	86.23	85.60	0	69,030	0.00%
2021/12/24	64	87.69	56.5	87.30	86.40	7.5	68,493	0.01%
2021/12/23	34	86.04	48	86.24	87.10	-14	66,633	-0.02%
2021/12/22	86.1	86.01	95.8	85.24	83.80	-9.6	65,222	-0.01%
2021/12/21	52.2	83.75	69	83.44	83.00	-16.8	63,397	-0.03%
2021/12/20	24	82.29	31	83.44	84.90	-7	62,609	-0.01%
2021/12/17	51.2	81.13	40	81.41	80.80	11.2	61,374	0.02%
2021/12/16	62.5	81.94	59	82.09	83.30	3.5	60,439	0.01%
2021/12/15	41.1	77.54	52.1	77.97	80.10	-11	59,346	-0.02%
2021/12/14	16.1	76.95	28	77.18	75.70	-11.9	58,582	-0.02%
2021/12/13	23	81.30	17	81.57	80.10	6	57,890	0.01%
2021/12/10	35.1	81.63	31	81.23	80.70	4.1	57,413	0.01%
2021/12/09	29.1	82.50	26	82.64	81.30	3.1	56,784	0.01%
2021/12/08	46	84.29	32	82.91	81.30	14	55,622	0.03%
2021/12/07	87.5	86.81	59.1	85.90	84.00	28.4	54,330	0.05%
2021/12/06	59	85.00	48	85.68	86.10	11	52,273	0.02%
2021/12/03	60	84.54	83	85.14	85.20	-23	50,932	-0.05%
2021/12/02	73.3	82.77	59	81.82	80.20	14.3	48,676	0.03%
2021/12/01	24	78.68	42.9	79.24	83.40	-18.9	47,284	-0.04%
2021/11/30	33	80.26	29	79.81	77.50	4	45,911	0.01%
2021/11/29	30	75.50	43	75.87	78.00	-13	44,541	-0.03%
2021/11/26	80.1	79.45	80.3	78.07	77.80	-0.2	43,241	0.00%
2021/11/25	72	82.49	74.1	82.38	81.00	-2.1	41,666	-0.01%
2021/11/24	64.1	79.85	56	79.67	79.40	8.1	39,840	0.02%
2021/11/23	78.8	80.17	94.5	79.77	78.40	-15.7	38,800	-0.04%
2021/11/22	69	87.96	58	88.12	86.70	11	36,977	0.03%
2021/11/19	62	88.50	85.2	88.97	87.60	-23.2	35,950	-0.06%
2021/11/18	52.6	86.49	46	86.41	86.10	6.6	33,342	0.02%
2021/11/17	80.6	85.93	92.9	86.12	87.50	-12.3	31,980	-0.04%
2021/11/16	112.5	86.84	106.2	85.47	82.10	6.3	29,613	0.02%	大買/大賣/
2021/11/15	208.6	94.30	149	93.72	90.90	59.6	27,416	0.22%	大買/大賣/
2021/11/12	107.3	86.41	101.4	88.35	90.90	5.9	23,622	0.03%	大買/大賣/
2021/11/11	7.2	82.14	5.6	86.68	82.70	1.6	20,738	0.01%
2021/11/10	5	83.80	10	84.79	89.60	-5	20,223	-0.02%
2021/11/09	7	81.76	2	82.00	81.50	5	19,998	0.03%
2021/11/08	9	72.60	4	76.25	77.00	5	19,674	0.03%
2021/11/05	3	66.10	17	69.63	70.00	-14	19,478	-0.07%
2021/11/04	3	69.13	3	71.00	67.00	0	19,373	0.00%
2021/11/03	2	67.15	17.1	66.76	71.20	-15.1	19,313	-0.08%
2021/11/02	15	71.75	16	67.23	68.20	-1	18,997	-0.01%
2021/11/01	20	69.79	31	70.44	72.10	-11	18,681	-0.06%
2021/10/29	1	59.10	13	64.33	65.60	-12	18,466	-0.06%
2021/10/28	10	59.26	70	58.51	59.70	-60	18,452	-0.33%
2021/10/27	101	60.02	41	60.50	60.00	60	18,184	0.33%	大買/
2021/10/26	9	55.40	28	56.49	58.30	-19	17,528	-0.11%
2021/10/25	263.1	52.18	244	52.51	53.00	19.1	16,933	0.11%	大買/大賣/
2021/10/22	147	51.70	124.1	52.05	52.50	22.9	14,480	0.16%	大買/大賣/
2021/10/21	102.1	46.90	114	47.81	48.25	-11.9	10,349	-0.11%	大買/大賣/
2021/10/20	50	40.89	78	42.49	43.90	-28	8,083	-0.35%
2021/10/19	43	39.00	53	39.99	39.95	-10	7,487	-0.13%
2021/10/18	6	37.92	12	37.95	38.40	-6	6,797	-0.09%
2021/10/15	1	34.80	2	34.78	34.95	-1	6,498	-0.02%
2021/10/13	8	34.08	1	34.60	33.95	7	6,504	0.11%
2021/10/12	1	34.15	1	34.55	34.35	0	6,507	0.00%
2021/10/08	1	35.00	0	0.00	34.85	1	6,549	0.02%
2021/10/07	27	35.68	7	35.69	35.95	20	6,559	0.30%
2021/10/06	2	34.90	1	34.65	34.95	1	6,606	0.02%
2021/10/05	4	34.33	2	34.40	35.00	2	6,642	0.03%
2021/10/04	2	34.00	5	34.65	33.95	-3	6,662	-0.05%
2021/10/01	8	35.46	0	0.00	34.90	8	6,716	0.12%
2021/09/30	1	36.80	0	0.00	36.80	1	6,735	0.01%
2021/09/29	1	37.30	0	0.00	36.65	1	6,833	0.01%
2021/09/27	0	0.00	4	38.34	37.85	-4	6,787	-0.06%
2021/09/24	12	37.39	0	0.00	37.10	12	6,714	0.18%
2021/09/23	1	36.60	1	36.95	36.95	0	6,777	0.00%
2021/09/22	3	36.18	0	36.70	36.15	3	6,928	0.04%
2021/09/17	11	38.35	0	0.00	37.40	11	7,059	0.16%
2021/09/16	10	37.95	3	37.83	38.40	7	6,981	0.10%
2021/09/15	1	36.40	0	0.00	36.15	1	6,894	0.01%
2021/09/13	2	37.45	12	36.25	37.85	-10	6,938	-0.14%
2021/09/10	0	0.00	1	35.05	34.85	-1	6,933	-0.01%
2021/09/08	1	34.65	1	35.20	34.40	0	7,245	0.00%
2021/09/07	3	34.97	0	0.00	34.70	3	7,448	0.04%
2021/09/06	2	35.45	0	0.00	35.30	2	7,824	0.03%
2021/09/03	5	35.84	3	36.00	36.00	2	8,170	0.02%
2021/09/02	1	36.10	0	0.00	35.55	1	8,282	0.01%
2021/08/30	0	0.00	2	35.63	35.85	-2	8,652	-0.02%
2021/08/27	1	35.10	5	35.20	35.15	-4	8,678	-0.05%
2021/08/26	2	35.23	0	0.00	35.15	2	8,741	0.02%
2021/08/25	5	35.82	0	0.00	35.75	5	8,821	0.06%
2021/08/24	0	0.00	2	35.78	35.25	-2	9,016	-0.02%
2021/08/23	0	0.00	3	35.30	35.50	-3	9,076	-0.03%
2021/08/20	3	34.83	2	35.35	34.65	1	9,169	0.01%
2021/08/19	12	35.05	4	35.10	34.65	8	9,207	0.09%
2021/08/18	8	35.45	3	35.68	36.10	5	9,247	0.05%
2021/08/16	2	36.70	3	37.17	36.40	-1	9,332	-0.01%
2021/08/13	7	37.25	11	37.02	37.00	-4	9,400	-0.04%
2021/08/11	1	38.75	10	38.00	37.80	-9	9,679	-0.09%
2021/08/10	1	38.85	3	39.35	38.90	-2	9,767	-0.02%
2021/08/09	4	38.81	75	39.02	38.60	-71	9,968	-0.71%
2021/08/06	0	0.00	6	41.56	40.35	-6	10,073	-0.06%
2021/08/05	15	41.55	0	0.00	41.90	15	10,230	0.15%
2021/08/04	0	0.00	10	41.50	41.55	-10	10,568	-0.09%
2021/08/03	0	0.00	5	40.81	41.45	-5	10,726	-0.05%
2021/08/02	61	39.42	4.1	40.11	39.95	57	10,541	0.54%
2021/07/30	0.1	38.80	19	39.06	39.25	-18.9	10,549	-0.18%
2021/07/29	1	37.20	15	37.66	37.90	-14	10,492	-0.13%
2021/07/28	17	35.55	1	35.95	35.35	16	10,650	0.15%
2021/07/27	6	37.14	8	37.90	36.75	-2	11,139	-0.02%
2021/07/26	1	37.75	8	37.70	38.00	-7	11,536	-0.06%
2021/07/23	0	0.00	9.1	37.74	37.20	-9.1	11,968	-0.08%
2021/07/22	0	0.00	2	37.30	36.80	-2	12,402	-0.02%
2021/07/21	0	0.00	10	36.45	36.45	-10	12,772	-0.08%
2021/07/20	2.1	36.90	0	0.00	36.85	2.1	13,624	0.02%
2021/07/19	2	37.45	3	37.60	37.50	-1	14,204	-0.01%
2021/07/16	2	37.75	4	38.18	37.60	-2	14,660	-0.01%
2021/07/15	21	37.14	2	37.98	38.05	19	15,033	0.13%
2021/07/14	6	36.93	1	36.90	36.60	5	15,345	0.03%
2021/07/13	15	37.49	5	37.99	37.40	10	16,141	0.06%
2021/07/12	5	37.90	2	37.80	37.80	3	16,954	0.02%
2021/07/09	0	0.00	18	37.66	37.80	-18	17,653	-0.10%
2021/07/08	9.1	37.96	6	38.55	37.95	3.1	17,835	0.02%
2021/07/07	7	38.76	5.1	38.80	38.15	1.9	18,004	0.01%
2021/07/06	12.1	38.86	32	38.60	38.30	-20	18,135	-0.11%
2021/07/05	39	39.63	4.1	39.43	39.75	35	18,084	0.19%
2021/07/02	0	0.00	5	38.90	38.85	-5	18,091	-0.03%
2021/07/01	12.1	39.50	0	0.00	38.45	12.1	18,302	0.07%
2021/06/30	2	39.35	25	39.32	39.30	-23	18,294	-0.13%
2021/06/29	9	40.12	0	0.00	39.20	9	18,468	0.05%
2021/06/28	15	41.20	2	40.95	41.05	13	18,540	0.07%
2021/06/25	2	40.50	10.2	41.17	40.50	-8.2	18,401	-0.04%
2021/06/24	1	41.15	0	0.00	40.85	1	18,544	0.01%
2021/06/23	0	0.00	25	40.34	40.80	-25	18,455	-0.14%
2021/06/22	12	39.98	30	39.90	39.50	-18	18,352	-0.10%
2021/06/21	14	39.51	35	39.41	40.35	-21	18,246	-0.12%
2021/06/18	10.3	40.88	9	41.24	39.95	1.3	18,080	0.01%
2021/06/17	7	40.50	0	0.00	40.60	7	17,986	0.04%
2021/06/16	24	40.89	2	41.35	40.10	22	17,926	0.12%
2021/06/15	29	41.30	19	41.90	41.95	10	17,718	0.06%
2021/06/11	27	38.80	21	39.11	40.00	6	17,336	0.03%
2021/06/10	5	37.75	4	37.63	38.15	1	17,007	0.01%
2021/06/09	23	37.29	20	37.29	37.20	3	16,904	0.02%
2021/06/08	4	35.88	8	36.26	36.30	-4	16,667	-0.02%
2021/06/07	10	35.51	1	35.90	35.85	9	16,735	0.05%
2021/06/03	11	36.54	0	0.00	37.25	11	16,671	0.07%
2021/06/01	8	37.76	2	38.33	37.25	6	16,592	0.04%
2021/05/31	2	36.70	7	37.06	37.05	-5	16,440	-0.03%
2021/05/28	15	36.72	4	37.06	36.40	11	16,429	0.07%
2021/05/27	4	35.73	5	36.06	36.20	-1	16,365	-0.01%
2021/05/26	2	35.75	16	35.43	35.75	-14	16,338	-0.09%
2021/05/25	2	35.35	10	35.35	35.50	-8	16,250	-0.05%
2021/05/24	2	35.35	21.4	35.45	35.25	-19.4	16,189	-0.12%
2021/05/21	2	34.35	28	34.70	34.65	-26	16,131	-0.16%
2021/05/20	8.2	34.12	48	33.94	33.70	-39.8	16,144	-0.25%
2021/05/19	8	33.65	20	34.00	34.25	-12	15,972	-0.08%
2021/05/18	6	33.82	14	33.61	34.25	-8	15,837	-0.05%
2021/05/17	10.1	34.15	3	32.85	32.10	7.1	15,722	0.05%
2021/05/14	3	35.23	22	35.03	34.50	-19	15,490	-0.12%
2021/05/13	27	36.04	19	35.48	35.05	8	15,242	0.05%
2021/05/12	60.1	37.09	10	38.13	36.25	50.1	14,940	0.34%
2021/05/11	11	38.26	13	38.52	38.00	-2	14,462	-0.01%
2021/05/10	31	40.99	7	40.86	40.55	24	14,152	0.17%
2021/05/07	6	41.33	1	40.90	40.50	5	14,117	0.04%
2021/05/06	10	40.12	10	39.83	39.65	0	13,953	0.00%
2021/05/05	11	40.46	12	40.26	39.45	-1	13,762	-0.01%
2021/05/04	30	42.08	16	41.31	40.60	14	13,491	0.10%
2021/05/03	39	42.99	62	43.28	42.15	-23	12,947	-0.18%
2021/04/29	37	42.84	44	42.96	41.60	-7	12,558	-0.06%
2021/04/28	37	44.14	19	43.87	43.10	18	12,112	0.15%
2021/04/27	9	42.99	46	43.18	43.15	-37	11,739	-0.32%
2021/04/26	52	44.40	61.5	44.75	44.70	-9.5	11,342	-0.08%
2021/04/23	7	40.29	10	41.43	41.80	-3	10,462	-0.03%
2021/04/22	7.5	38.79	28	39.97	38.00	-20.5	9,884	-0.21%
2021/04/21	32	41.37	15	41.07	40.60	17	9,433	0.18%
2021/04/20	16	39.40	7	39.05	39.95	9	9,050	0.10%
2021/04/19	58	40.96	50.5	40.57	40.10	7.5	8,710	0.09%
2021/04/16	70.5	38.51	45	38.76	39.45	25.5	7,903	0.32%
2021/04/15	23	35.71	7	35.01	35.90	16	7,040	0.23%
2021/04/14	6	32.83	2	33.18	32.65	4	6,352	0.06%
2021/04/13	0	0.00	4	33.29	33.10	-4	6,203	-0.06%
2021/04/12	1	32.65	8	32.07	32.80	-7	5,987	-0.12%
2021/04/09	0	0.00	1	31.35	31.50	-1	5,789	-0.02%
2021/04/08	0	0.00	1	31.60	31.45	-1	5,763	-0.02%
2021/04/07	2	31.80	40	31.69	31.45	-38	5,728	-0.66%
2021/04/06	11	31.23	17	31.54	30.95	-6	5,545	-0.11%
2021/04/01	25	30.94	36	31.13	31.20	-11	5,507	-0.20%
2021/03/31	54	30.87	14	30.81	30.85	40	5,291	0.76%
2021/03/30	31	29.51	30.1	29.55	29.70	0.9	5,047	0.02%
2021/03/29	66	29.67	48	29.74	29.70	18	5,032	0.36%
2021/03/24	1	28.95	2	29.13	29.05	-1	5,108	-0.02%
2021/03/23	0	0.00	6	28.90	29.00	-6	5,115	-0.12%
2021/03/22	0	0.00	3	29.18	29.20	-3	5,117	-0.06%
2021/03/19	6	28.85	3	29.02	29.10	3	5,107	0.06%
2021/03/18	1	28.70	1	28.70	28.55	0	5,078	0.00%
2021/03/17	0	0.00	21	28.75	28.50	-21	5,164	-0.41%
2021/03/16	0	0.00	2	28.98	28.80	-2	5,284	-0.04%
2021/03/12	1	28.75	3	29.00	28.75	-2	5,570	-0.04%
2021/03/11	0	28.80	6	29.00	29.00	-6	5,683	-0.11%
2021/03/09	1	27.95	0	0.00	28.05	1	5,996	0.02%
2021/03/08	1	28.10	0	0.00	28.10	1	6,033	0.02%
2021/03/05	0	0.00	3	28.50	28.55	-3	6,024	-0.05%
2021/03/04	2	28.70	0	0.00	28.80	2	6,133	0.03%
2021/03/03	10	28.75	8	29.23	29.30	2	6,148	0.03%
2021/03/02	6	28.95	0	0.00	28.60	6	6,130	0.10%
2021/02/26	2	28.78	0	0.00	29.00	2	6,252	0.03%
2021/02/25	0	0.00	2	28.93	29.15	-2	6,251	-0.03%
2021/02/24	5	28.96	2	28.90	28.75	3	6,335	0.05%
2021/02/22	3	29.20	6	29.21	29.35	-3	6,546	-0.05%
2021/02/19	0	0.00	2.5	28.33	28.30	-2.5	6,546	-0.04%
2021/02/05	2	28.15	0	0.00	28.00	2	6,498	0.03%
2021/02/04	2	28.55	0	0.00	28.15	2	6,480	0.03%
2021/02/03	0	0.00	3	28.45	28.35	-3	6,522	-0.05%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/29	1	28.15	4	28.39	28.45	-3	6,598	-0.05%
2021/01/27	0	0.00	1	28.10	28.20	-1	6,506	-0.02%
2021/01/26	0	0.00	3	28.00	28.00	-3	6,491	-0.05%
2021/01/25	1	27.95	0	0.00	28.25	1	6,474	0.02%
2021/01/22	5	28.04	0	0.00	27.85	5	6,458	0.08%
2021/01/21	2	28.23	0	0.00	28.00	2	6,408	0.03%
2021/01/20	9	28.34	0	0.00	28.30	9	6,375	0.14%
2021/01/19	0	0.00	5.2	29.15	29.15	-5.2	6,314	-0.08%
2021/01/15	20	29.60	0	0.00	29.80	20	6,253	0.32%
2021/01/14	6	30.26	5	30.19	30.10	1	6,205	0.02%
2021/01/12	0	0.00	1.9	29.78	29.40	-1.9	6,141	-0.03%
2021/01/11	1	29.55	5	29.90	30.10	-4	6,098	-0.07%
2021/01/08	12	29.57	2	29.55	29.55	10	6,060	0.16%
2021/01/07	1	30.00	0.1	30.35	29.95	0.9	5,996	0.02%
2021/01/06	5	30.05	5	30.05	30.00	0	5,955	0.00%
2021/01/05	1	30.85	6	30.75	30.85	-5	5,853	-0.09%
2021/01/04	5	30.75	12.2	31.27	31.40	-7.2	5,805	-0.12%
2020/12/31	10	30.80	2.2	30.78	30.75	7.8	5,767	0.14%
2020/12/30	0	0.00	0.4	31.45	31.25	-0.4	5,816	-0.01%
2020/12/29	12	31.32	22.2	31.54	31.30	-10.2	5,781	-0.18%
2020/12/28	0	0.00	13	31.07	31.20	-13	5,705	-0.23%
2020/12/25	5	30.60	2	30.85	30.55	3	5,630	0.05%
2020/12/24	1	30.60	2	30.48	30.30	-1	5,600	-0.02%
2020/12/23	9	30.10	0	0.00	30.30	9	5,603	0.16%
2020/12/22	0	0.00	100	30.13	30.05	-100	5,630	-1.78%
2020/12/21	7	30.69	0	0.00	30.70	7	5,620	0.12%
2020/12/18	0	0.00	7	31.59	31.35	-7	5,590	-0.13%
2020/12/16	0	0.00	1	31.00	31.25	-1	5,463	-0.02%
2020/12/15	6	30.60	0	0.00	30.55	6	5,455	0.11%
2020/12/14	2	31.30	1	31.50	31.45	1	5,418	0.02%
2020/12/11	2	30.95	11	30.91	30.90	-9	5,397	-0.17%
2020/12/10	5	32.45	1	32.70	31.60	4	5,361	0.07%
2020/12/09	25	32.43	5	32.13	32.45	20	5,222	0.38%
2020/12/08	41	32.14	25	32.32	31.80	16	5,085	0.31%
2020/12/07	16	31.67	12	31.81	31.70	4	5,005	0.08%
2020/12/04	3	31.45	0	0.00	31.30	3	4,944	0.06%
2020/12/03	30	32.37	69	32.42	32.05	-39	4,829	-0.81%
2020/12/02	3	31.40	4	31.60	31.50	-1	4,736	-0.02%
2020/12/01	24	31.40	0	0.00	31.30	24	4,723	0.51%
2020/11/30	1	30.85	2	31.30	31.30	-1	4,715	-0.02%
2020/11/26	0	0.00	3	30.70	30.95	-3	4,708	-0.06%
2020/11/25	20	31.20	3	30.88	30.60	17	4,826	0.35%
2020/11/23	5	30.30	4	30.33	30.25	1	4,833	0.02%
2020/11/20	0	0.00	16	30.45	30.45	-16	4,811	-0.33%
2020/11/19	10	29.70	1	29.65	29.50	9	4,603	0.20%
2020/11/18	7	29.47	6	29.26	29.40	1	4,566	0.02%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/16	0	0.00	1	28.90	28.55	-1	4,604	-0.02%
2020/11/13	0	0.00	1	28.60	28.60	-1	4,612	-0.02%
2020/11/12	3	28.80	3	28.85	28.80	0	4,618	0.00%
2020/11/11	1	28.90	0	0.00	29.15	1	4,650	0.02%
2020/11/10	20	29.00	4	29.21	29.30	16	4,643	0.34%
2020/11/09	2	28.63	5	28.85	28.60	-3	4,601	-0.07%
2020/11/06	0	0.00	5	29.00	28.80	-5	4,597	-0.11%
2020/11/05	0	0.00	1	29.20	28.95	-1	4,625	-0.02%
2020/10/30	1	28.40	0	0.00	28.70	1	4,970	0.02%
2020/10/29	0	0.00	3	28.55	28.80	-3	5,076	-0.06%
2020/10/28	1	29.15	0	0.00	29.00	1	5,093	0.02%
2020/10/27	3	29.50	7	29.39	29.25	-4	5,119	-0.08%
2020/10/26	0	0.00	0.1	28.95	28.90	-0.1	5,106	0.00%
2020/10/22	0	0.00	13	28.74	28.70	-13	5,302	-0.25%
2020/10/21	2	28.90	0	0.00	28.75	2	5,398	0.04%
2020/10/20	0	0.00	2	28.90	28.70	-2	5,507	-0.04%
2020/10/19	1	28.85	5	28.76	28.80	-4	5,572	-0.07%
2020/10/16	2	28.88	7	28.81	28.60	-5	5,630	-0.09%
2020/10/15	2	29.03	0	0.00	29.00	2	5,689	0.04%
2020/10/14	0	0.00	2	29.60	29.45	-2	5,784	-0.03%
2020/10/08	11	29.66	0	0.00	29.20	11	6,003	0.18%
2020/10/07	1	29.75	1	29.65	29.50	0	6,051	0.00%
2020/09/30	1	28.65	0	0.00	28.60	1	6,314	0.02%
2020/09/25	2	28.20	0	0.00	28.35	2	6,782	0.03%
2020/09/24	3	28.47	65	28.60	28.35	-62	6,839	-0.91%
2020/09/23	3	29.50	0	0.00	29.30	3	6,911	0.04%
2020/09/22	2	29.75	0	0.00	29.60	2	7,288	0.03%
2020/09/21	1	30.15	43	30.45	30.15	-42	7,600	-0.55%
2020/09/18	2	30.23	0	0.00	30.10	2	7,613	0.03%
2020/09/17	0	0.00	1	30.40	30.25	-1	7,653	-0.01%
2020/09/16	0	0.00	1	30.65	30.50	-1	7,675	-0.01%
2020/09/11	0	0.00	5	30.45	30.25	-5	8,004	-0.06%
2020/09/10	10	31.15	10	30.85	30.55	0	8,207	0.00%
2020/09/09	22	31.09	2	31.10	31.00	20	8,241	0.24%
2020/09/07	0	0.00	6	31.45	31.00	-6	8,379	-0.07%
2020/09/04	20	30.25	0	0.00	30.60	20	8,293	0.24%
2020/09/03	1	30.55	3	30.62	30.55	-2	8,287	-0.02%
2020/09/02	23	31.10	2	30.85	30.80	21	8,260	0.25%
2020/09/01	5.2	30.21	0	0.00	30.45	5.2	8,207	0.06%
2020/08/31	37	30.82	12	30.64	30.10	25	8,182	0.31%
2020/08/28	10	30.10	0	0.00	30.00	10	8,058	0.12%
2020/08/27	22	30.31	1	30.30	29.80	21	8,063	0.26%
2020/08/26	0	0.00	2	29.85	30.05	-2	7,941	-0.03%
2020/08/25	2	29.05	0	0.00	28.95	2	7,929	0.03%
2020/08/24	2	28.90	0	0.00	28.90	2	7,983	0.03%
2020/08/20	4	28.46	1	28.10	28.10	3	8,171	0.04%
2020/08/19	1	29.90	1	29.80	29.40	0	8,176	0.00%
2020/08/18	2	29.93	0	0.00	29.75	2	8,281	0.02%
2020/08/17	1	30.30	1	30.10	30.20	0	8,289	0.00%
2020/08/14	0	0.00	1	30.20	30.00	-1	8,261	-0.01%
2020/08/13	1	29.75	1	29.65	29.45	0	8,271	0.00%
2020/08/12	3	29.80	0	0.00	29.75	3	8,262	0.04%
2020/08/07	1	30.30	10	30.10	30.10	-9	8,296	-0.11%
2020/08/06	1	31.30	0	0.00	31.05	1	8,239	0.01%
2020/08/04	17	30.43	38	30.53	30.35	-21	8,116	-0.26%
2020/08/03	1	29.85	0	0.00	29.85	1	8,021	0.01%
2020/07/31	1	29.60	0	0.00	29.90	1	8,109	0.01%
2020/07/30	5	29.95	1	30.00	29.90	4	8,131	0.05%
2020/07/29	0	0.00	17	29.36	29.50	-17	8,105	-0.21%
2020/07/28	4	29.33	10	30.15	28.95	-6	8,104	-0.07%
2020/07/27	6	30.24	0	0.00	30.05	6	8,020	0.07%
2020/07/24	5	31.65	1	30.90	30.75	4	7,968	0.05%
2020/07/23	20	31.00	0	0.00	30.90	20	7,898	0.25%
2020/07/22	0	0.00	1	31.35	31.25	-1	7,899	-0.01%
2020/07/21	3	31.35	0	0.00	31.20	3	7,864	0.04%
2020/07/20	38	31.54	7	31.54	31.50	31	7,808	0.40%
2020/07/17	51	31.07	2	30.95	31.00	49	7,761	0.63%
2020/07/16	13	31.40	5	31.30	31.15	8	7,761	0.10%
2020/07/15	5	31.10	0	0.00	30.70	5	7,708	0.06%
2020/07/13	2	31.40	0	0.00	31.80	2	7,782	0.03%
2020/07/10	4	32.04	0	0.00	31.30	4	7,843	0.05%
2020/07/09	3	33.05	0	0.00	32.90	3	7,741	0.04%
2020/07/08	5	33.35	14	33.45	33.45	-9	7,696	-0.12%
2020/07/07	3	33.33	3	33.50	32.95	0	7,652	0.00%
2020/07/06	0	0.00	5	33.30	33.10	-5	7,565	-0.07%
2020/07/03	3	32.73	5	32.35	32.40	-2	7,551	-0.03%
2020/07/02	8	32.60	0	0.00	32.50	8	7,536	0.11%
2020/07/01	9	33.06	6	32.96	32.35	3	7,466	0.04%
2020/06/30	5	30.95	4	31.59	33.15	1	7,086	0.01%
2020/06/22	0	0.00	5	30.60	30.50	-5	6,869	-0.07%
2020/06/19	0	0.00	3	30.70	30.30	-3	6,947	-0.04%
2020/06/18	0	0.00	4	30.95	30.80	-4	6,746	-0.06%
2020/06/17	23	31.05	29	30.77	30.75	-6	6,739	-0.09%
2020/06/16	0	0.00	10	30.10	30.00	-10	6,809	-0.15%
2020/06/15	0	0.00	9	29.89	29.70	-9	7,172	-0.13%
2020/06/12	11	28.88	2	28.93	29.15	9	7,177	0.13%
2020/06/11	7	30.32	4	30.45	29.85	3	7,204	0.04%
2020/06/10	6	30.05	5	30.03	30.05	1	7,285	0.01%
2020/06/09	4	30.18	0	0.00	30.15	4	7,462	0.05%
2020/06/08	5	30.50	1	30.70	30.45	4	7,598	0.05%
2020/06/05	1	30.05	0	0.00	30.15	1	7,587	0.01%
2020/06/04	11	30.29	1	30.60	30.20	10	7,633	0.13%
2020/06/03	2	30.10	0	0.00	30.15	2	7,707	0.03%
2020/06/02	1	30.00	6	30.13	30.00	-5	7,759	-0.06%
2020/06/01	0	0.00	3	30.23	30.55	-3	7,836	-0.04%
2020/05/29	0	0.00	2	30.13	30.50	-2	7,867	-0.03%
2020/05/27	0	0.00	13	30.70	30.70	-13	8,086	-0.16%
2020/05/26	5	30.19	8	30.16	30.00	-3	8,123	-0.04%
2020/05/25	8	29.39	11	29.06	29.50	-3	8,136	-0.04%
2020/05/22	1	28.30	0	0.00	28.10	1	8,028	0.01%
2020/05/21	0	0.00	1	29.00	28.80	-1	8,024	-0.01%
2020/05/20	2	28.93	1	29.10	28.70	1	8,128	0.01%
2020/05/19	0	0.00	1	28.65	28.65	-1	8,101	-0.01%
2020/05/18	7	28.07	0	0.00	27.95	7	8,078	0.09%
2020/05/14	3	28.42	0	0.00	28.20	3	8,040	0.04%
2020/05/13	5	29.20	5	29.35	29.15	0	7,992	0.00%
2020/05/12	0	0.00	6	29.04	29.10	-6	7,979	-0.08%
2020/05/11	1	28.55	1	28.85	28.90	0	7,968	0.00%
2020/05/07	14	28.89	8	28.90	29.10	6	7,925	0.08%
2020/05/06	0	0.00	4	29.84	29.70	-4	7,842	-0.05%
2020/05/05	2	29.40	1	29.45	29.40	1	7,803	0.01%
2020/05/04	1	29.25	0	0.00	29.25	1	7,814	0.01%
2020/04/30	5	29.95	11	30.06	30.00	-6	7,805	-0.08%
2020/04/29	14	29.89	1	30.10	29.85	13	7,858	0.17%
2020/04/28	4	29.90	1	30.35	29.95	3	7,869	0.04%
2020/04/27	11	29.60	8	29.94	30.00	3	7,955	0.04%
2020/04/23	8	28.91	0	0.00	28.80	8	7,896	0.10%
2020/04/22	20	28.68	5	28.95	28.60	15	7,870	0.19%
2020/04/21	4	29.08	0	0.00	28.80	4	7,852	0.05%
2020/04/17	4	30.43	2	30.63	30.05	2	7,769	0.03%
2020/04/16	1	31.20	6	31.26	31.20	-5	7,613	-0.07%
2020/04/15	1	31.35	8	31.28	31.20	-7	7,598	-0.09%
2020/04/13	1	30.60	0	0.00	30.60	1	7,578	0.01%
2020/04/10	0	0.00	1.1	30.27	30.40	-1.1	7,528	-0.01%
2020/04/09	0	0.00	2	30.53	29.70	-2	7,544	-0.03%
2020/04/08	4	30.15	7	30.26	30.35	-3	7,478	-0.04%
2020/04/07	5	29.20	0	0.00	29.25	5	7,348	0.07%
2020/04/06	2	29.25	0	0.00	29.35	2	7,284	0.03%
2020/03/31	8	29.02	5	29.20	28.40	3	7,422	0.04%
2020/03/30	5	28.05	0	0.00	28.30	5	7,425	0.07%
2020/03/27	2	28.15	0	0.00	27.95	2	7,509	0.03%
2020/03/26	1	28.50	6	28.56	28.85	-5	7,909	-0.06%
2020/03/25	10	28.90	3	28.75	28.90	7	8,151	0.09%
2020/03/24	1	28.75	1	28.65	28.40	0	8,194	0.00%
2020/03/23	1	28.05	1	27.00	27.70	0	8,536	0.00%
2020/03/20	21	30.00	1	30.00	29.45	20	8,940	0.22%
2020/03/19	10	27.46	28	27.51	28.40	-18	9,253	-0.19%
2020/03/18	20	27.95	11	27.77	26.95	9	8,872	0.10%
2020/03/17	5	27.40	5	27.32	26.95	0	9,000	0.00%
2020/03/16	9	28.68	3	29.15	27.00	6	8,874	0.07%
2020/03/13	8	29.09	7	29.17	29.75	1	8,709	0.01%
2020/03/12	13	32.82	24	32.07	32.10	-11	8,506	-0.13%
2020/03/11	0	0.00	1	35.30	34.85	-1	8,348	-0.01%
2020/03/09	7	36.64	7	35.76	35.60	0	8,248	0.00%
2020/03/06	3	37.10	4	37.13	37.55	-1	8,123	-0.01%
2020/03/05	10	37.64	3	37.18	36.90	7	8,060	0.09%
2020/03/04	10	37.65	17	37.56	37.65	-7	7,951	-0.09%
2020/03/03	23	37.62	38.8	37.56	37.45	-15.8	7,867	-0.20%
2020/03/02	1	34.65	3	34.72	36.40	-2	7,673	-0.03%
2020/02/27	47	36.89	34	35.05	35.00	13	7,547	0.17%
2020/02/26	1	36.40	7	35.86	36.50	-6	7,373	-0.08%
2020/02/25	0	0.00	10	34.40	34.90	-10	7,202	-0.14%
2020/02/21	1	35.55	3	35.95	35.45	-2	7,171	-0.03%
2020/02/20	1	34.90	1	35.30	35.30	0	7,060	0.00%
2020/02/19	0	0.00	2	34.70	34.70	-2	7,049	-0.03%
2020/02/18	0	0.00	11	34.71	34.75	-11	7,057	-0.16%
2020/02/17	0	0.00	2	34.68	34.60	-2	7,086	-0.03%
2020/02/13	11	34.46	0	34.40	34.15	11	7,087	0.16%
2020/02/12	1	34.25	0	0.00	34.15	1	7,121	0.01%
2020/02/11	3	33.90	7	33.86	34.00	-4	7,123	-0.06%
2020/02/10	1	33.40	17	32.73	33.05	-16	7,237	-0.22%
2020/02/07	5	33.45	2	33.35	33.35	3	7,243	0.04%
2020/02/06	1	34.10	2	34.15	34.20	-1	7,237	-0.01%
2020/02/05	4	33.86	0	0.00	33.60	4	7,244	0.06%
2020/02/03	2.8	32.84	0	0.00	33.00	2.8	7,249	0.04%
2020/01/31	1	34.25	2	34.55	34.25	-1	7,189	-0.01%
2020/01/30	2	34.88	5	34.84	34.20	-3	7,193	-0.04%
2020/01/20	0	0.00	1	37.50	37.55	-1	7,143	-0.01%
2020/01/15	19	37.95	1	37.85	37.35	18	7,445	0.24%
2020/01/13	0	0.00	3	36.65	37.50	-3	7,430	-0.04%
2020/01/10	4	36.69	2	36.50	36.65	2	7,450	0.03%
2020/01/09	1	36.70	4	36.61	36.95	-3	7,461	-0.04%
2020/01/08	2	36.35	23	36.47	36.15	-21	7,466	-0.28%
2020/01/07	1	38.20	0	0.00	37.00	1	7,476	0.01%
2020/01/03	1	38.20	0	0.00	38.15	1	7,509	0.01%
2020/01/02	1	38.45	12	38.57	38.35	-11	7,550	-0.15%
2019/12/31	0	0.00	2	38.50	38.45	-2	7,597	-0.03%
2019/12/30	1	38.45	0	0.00	38.35	1	7,685	0.01%
2019/12/27	1	38.50	23	38.62	38.50	-22	7,650	-0.29%
2019/12/26	6	38.46	2	38.40	38.40	4	7,510	0.05%
2019/12/25	0	0.00	26	39.49	38.90	-26	7,446	-0.35%
2019/12/24	50	39.20	52	38.76	38.75	-2	7,452	-0.03%
2019/12/23	29	39.43	29	40.09	39.20	0	7,343	0.00%
2019/12/20	2	38.90	13	39.10	39.00	-11	6,899	-0.16%
2019/12/19	2	38.00	3	38.07	38.50	-1	6,622	-0.02%
2019/12/18	22	38.76	15	38.52	38.10	7	6,490	0.11%
2019/12/17	13	38.33	5	38.30	38.00	8	6,134	0.13%
2019/12/16	70	37.02	49.5	37.81	39.10	20.5	5,802	0.35%
2019/12/13	6	35.62	3	35.90	35.55	3	5,577	0.05%
2019/12/12	16	36.79	8	36.63	36.40	8	5,540	0.14%
2019/12/11	0	0.00	6	35.84	35.70	-6	5,287	-0.11%
2019/12/10	2	35.10	1	35.70	35.45	1	5,328	0.02%
2019/12/09	4	35.05	0	0.00	35.10	4	5,418	0.07%
2019/12/06	0	0.00	1	35.90	35.50	-1	5,434	-0.02%
2019/12/05	1	35.70	6	35.71	35.85	-5	5,489	-0.09%
2019/12/04	0	0.00	5	35.20	35.15	-5	5,506	-0.09%
2019/12/03	1	35.20	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	3	35.42	35.40	-3	5,569	-0.05%
2019/11/29	2	35.18	0	0.00	35.05	2	5,542	0.04%
2019/11/28	3	35.42	0	0.00	35.35	3	5,538	0.05%
2019/11/27	0	0.00	6	35.97	35.90	-6	5,556	-0.11%
2019/11/26	0	0.00	3	35.30	35.20	-3	5,461	-0.05%
2019/11/25	0	0.00	1	35.30	35.00	-1	5,473	-0.02%
2019/11/22	0	0.00	1	34.85	34.85	-1	5,519	-0.02%
2019/11/21	2	34.55	2	34.65	34.75	0	5,528	0.00%
2019/11/20	3	34.73	10	34.70	34.75	-7	5,526	-0.13%
2019/11/19	1	35.05	0	0.00	35.10	1	5,512	0.02%
2019/11/18	12	35.33	1.1	35.46	35.50	10.9	5,514	0.20%
2019/11/15	1	34.95	2	34.90	34.85	-1	5,509	-0.02%
2019/11/14	2	34.13	11	34.22	34.35	-9	5,518	-0.16%
2019/11/13	6	34.85	1	35.15	34.95	5	5,520	0.09%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	5	34.92	17	34.95	34.65	-12	5,626	-0.21%
2019/11/08	6	35.75	5	35.75	35.75	1	5,640	0.02%
2019/11/07	25	35.85	0	0.00	36.10	25	5,692	0.44%
2019/11/06	0	0.00	6	37.35	36.90	-6	5,686	-0.11%
2019/11/05	0	0.00	3	37.53	37.50	-3	5,984	-0.05%
2019/11/04	1	37.30	22	37.25	37.30	-21	6,019	-0.35%
2019/11/01	1	36.85	8	37.05	37.30	-7	6,039	-0.12%
2019/10/31	6	37.05	2	37.05	36.80	4	6,132	0.07%
2019/10/30	0	0.00	2	37.80	37.50	-2	6,142	-0.03%
2019/10/29	0	0.00	12	38.03	37.50	-12	6,135	-0.20%
2019/10/28	28	38.54	11	37.96	37.90	17	6,209	0.27%
2019/10/25	5	38.70	0	0.00	38.75	5	6,201	0.08%
2019/10/24	33	39.05	39	39.11	39.25	-6	6,162	-0.10%
2019/10/23	11	38.55	14	38.75	38.50	-3	6,182	-0.05%
2019/10/22	10	38.33	10	38.40	38.00	0	6,083	0.00%
2019/10/21	1	37.85	0	0.00	38.10	1	6,093	0.02%
2019/10/17	0	0.00	6	37.81	38.10	-6	6,146	-0.10%
2019/10/16	1	37.55	3	38.05	37.50	-2	6,336	-0.03%
2019/10/15	12	38.12	2	38.60	37.95	10	6,533	0.15%
2019/10/14	1	38.00	10	38.10	38.25	-9	6,572	-0.14%
2019/10/09	17	38.05	3	38.35	37.70	14	6,532	0.21%
2019/10/08	4	38.06	6	38.13	38.25	-2	6,479	-0.03%
2019/10/07	5	37.50	5	38.00	37.50	0	6,469	0.00%
2019/10/04	4	37.24	11	37.44	36.85	-7	6,431	-0.11%
2019/10/03	2	35.65	0	0.00	36.45	2	6,430	0.03%
2019/10/01	16	36.08	1	36.15	36.15	15	6,792	0.22%
2019/09/27	2	36.08	0	0.00	35.50	2	6,765	0.03%
2019/09/26	1	36.75	0	0.00	36.70	1	6,700	0.01%
2019/09/25	0	0.00	3	36.95	36.65	-3	6,722	-0.04%
2019/09/24	2	37.98	30	37.80	37.60	-28	6,712	-0.42%
2019/09/23	24	37.96	13	37.74	37.65	11	6,702	0.16%
2019/09/20	31	37.61	30	37.77	37.70	1	6,702	0.01%
2019/09/19	90	38.50	84	37.53	37.50	6	6,640	0.09%
2019/09/18	44	38.15	26	38.18	38.55	18	6,601	0.27%
2019/09/17	1	37.30	1	36.75	36.65	0	6,243	0.00%
2019/09/16	2	36.70	2	36.70	37.10	0	6,305	0.00%
2019/09/12	25	37.11	12	37.13	37.05	13	6,354	0.20%
2019/09/11	0	0.00	5	36.95	37.25	-5	6,393	-0.08%
2019/09/10	3	35.92	0	0.00	35.85	3	6,314	0.05%
2019/09/09	0	0.00	4	36.55	36.75	-4	6,308	-0.06%
2019/09/06	0	0.00	7	36.21	36.20	-7	6,293	-0.11%
2019/09/05	4	35.55	0	0.00	35.50	4	6,436	0.06%
2019/09/04	0	0.00	1	35.20	35.25	-1	6,445	-0.02%
2019/09/02	1	34.90	0	0.00	34.90	1	6,591	0.02%
2019/08/29	1	34.90	0.1	34.70	34.60	0.9	6,662	0.01%
2019/08/27	0	0.00	4	34.71	34.40	-4	6,781	-0.06%
2019/08/26	1	33.50	1	33.55	33.85	0	6,789	0.00%
2019/08/23	0	0.00	1	34.40	34.10	-1	6,811	-0.01%
2019/08/22	0	0.00	5	34.00	34.05	-5	6,845	-0.07%
2019/08/21	0	0.00	4	33.98	33.95	-4	6,878	-0.06%
2019/08/20	2	33.80	2	33.80	33.75	0	6,914	0.00%
2019/08/19	4	33.99	5	33.90	33.95	-1	6,963	-0.01%
2019/08/16	2	34.10	4	34.13	34.20	-2	6,984	-0.03%
2019/08/15	6	34.01	1	34.45	33.70	5	7,001	0.07%
2019/08/14	4	33.25	1	33.75	33.25	3	7,095	0.04%
2019/08/13	2	32.63	9	32.80	32.65	-7	7,071	-0.10%
2019/08/08	8	32.69	9	32.93	32.85	-1	7,143	-0.01%
2019/08/07	25	33.13	21	33.14	33.00	4	7,184	0.06%
2019/08/06	1	35.70	0	0.00	35.85	1	7,017	0.01%
2019/08/05	4	36.64	0	0.00	36.40	4	7,074	0.06%
2019/08/01	1	38.45	1	38.40	37.95	0	7,349	0.00%
2019/07/31	1	39.10	0	0.00	38.85	1	7,567	0.01%
2019/07/30	6	39.35	0	0.00	38.75	6	7,993	0.08%
2019/07/29	5	40.40	6	40.87	40.10	-1	7,996	-0.01%
2019/07/26	0	0.00	10	40.23	40.25	-10	8,005	-0.12%
2019/07/25	3	39.95	21	40.05	40.25	-18	8,165	-0.22%
2019/07/24	0	0.00	3	39.58	39.35	-3	8,097	-0.04%
2019/07/23	1	39.60	7	39.45	39.50	-6	8,160	-0.07%
2019/07/22	0	0.00	5	39.17	39.25	-5	8,204	-0.06%
2019/07/19	13	39.45	0	0.00	39.15	13	8,258	0.16%
2019/07/18	25	40.43	12	40.42	39.55	13	8,268	0.16%
2019/07/17	2	39.30	7	40.01	40.55	-5	8,135	-0.06%
2019/07/16	9	39.54	16	39.51	39.40	-7	8,035	-0.09%
2019/07/15	0	0.00	6	38.70	38.95	-6	8,111	-0.07%
2019/07/12	10	39.14	13	39.27	38.90	-3	8,342	-0.04%
2019/07/11	18	39.23	0	0.00	39.20	18	8,562	0.21%
2019/07/10	6	38.67	1	38.70	38.65	5	8,614	0.06%
2019/07/09	4	38.53	2	38.70	38.65	2	8,828	0.02%
2019/07/08	17	39.43	14	39.26	39.00	3	9,049	0.03%
2019/07/03	0	0.00	3	37.10	37.00	-3	10,571	-0.03%
2019/07/02	0	0.00	2	37.40	37.35	-2	10,901	-0.02%
2019/06/28	3	36.67	1	36.60	36.55	2	11,361	0.02%
2019/06/26	1	36.45	0	0.00	36.80	1	11,707	0.01%
2019/06/25	2	37.83	0	0.00	36.75	2	11,834	0.02%
2019/06/24	1	37.40	1	37.30	37.40	0	11,963	0.00%
2019/06/21	5	37.00	5	37.15	37.20	0	12,065	0.00%
2019/06/20	8	37.07	2	37.25	37.10	6	12,189	0.05%
2019/06/19	0	0.00	21	36.70	37.05	-21	12,635	-0.17%
2019/06/18	1	36.70	0	0.00	36.10	1	12,760	0.01%
2019/06/17	0	0.00	1	36.85	36.50	-1	13,098	-0.01%
2019/06/14	7	37.14	6	36.78	36.90	1	13,916	0.01%
2019/06/13	17	37.20	25	37.04	36.80	-8	14,624	-0.05%
2019/06/12	0	0.00	1	36.25	36.25	-1	14,754	-0.01%
2019/06/11	1	35.85	12	35.92	36.00	-11	14,900	-0.07%
2019/06/10	1	35.35	0	0.00	35.50	1	14,813	0.01%
2019/06/06	3	35.05	0	0.00	34.95	3	14,843	0.02%
2019/06/05	3	35.22	1	35.60	34.85	2	14,952	0.01%
2019/06/04	6	35.12	4	35.14	35.15	2	14,982	0.01%
2019/06/03	22	35.13	1	35.35	35.10	21	15,244	0.14%
2019/05/31	3	36.40	3	36.55	36.10	0	15,195	0.00%
2019/05/30	3	35.90	0	0.00	36.25	3	15,280	0.02%
2019/05/27	2	36.08	4	35.84	35.80	-2	15,658	-0.01%
2019/05/24	3	35.95	3	36.30	36.15	0	16,081	0.00%
2019/05/23	5	35.51	2	35.45	35.65	3	16,183	0.02%
2019/05/22	2	36.05	1	36.45	36.10	1	16,253	0.01%
2019/05/21	0	0.00	12	35.30	36.65	-12	16,356	-0.07%
2019/05/20	2	34.68	16	34.64	34.55	-14	16,304	-0.09%
2019/05/17	10	34.53	1	35.35	34.55	9	16,364	0.05%
2019/05/16	5	35.94	0	0.00	35.50	5	16,401	0.03%
2019/05/15	1	36.50	6	36.53	36.70	-5	16,463	-0.03%
2019/05/14	13	34.89	10	35.55	35.65	3	16,506	0.02%
2019/05/13	5	35.80	0	0.00	35.40	5	16,473	0.03%
2019/05/10	3	36.65	2	36.78	36.45	1	16,462	0.01%
2019/05/09	12	37.88	14	37.96	37.20	-2	16,372	-0.01%
2019/05/08	7	38.29	4	38.18	37.50	3	16,549	0.02%
2019/05/07	14	39.58	6	39.24	39.20	8	16,842	0.05%
2019/05/06	10	41.79	10	42.00	41.50	0	16,539	0.00%
2019/05/03	0	0.00	1	42.80	42.90	-1	16,507	-0.01%
2019/05/02	4	42.88	5	42.20	43.05	-1	16,608	-0.01%
2019/04/30	1	41.30	1	41.80	41.80	0	16,598	0.00%
2019/04/29	1	41.20	4	41.50	41.20	-3	16,873	-0.02%
2019/04/26	2	41.65	2	41.55	41.20	0	16,896	0.00%
2019/04/25	5	41.70	2	42.05	42.00	3	17,209	0.02%
2019/04/23	2	42.75	2	42.75	42.60	0	17,276	0.00%
2019/04/22	1	43.35	4	43.05	43.15	-3	17,522	-0.02%
2019/04/19	4	42.78	1	42.85	42.70	3	17,712	0.02%
2019/04/18	10	43.25	5	43.35	42.15	5	17,796	0.03%
2019/04/17	4	45.04	0	0.00	44.30	4	17,877	0.02%
2019/04/16	3	44.03	11	44.13	44.50	-8	17,684	-0.05%
2019/04/15	7	43.79	7	43.89	43.90	0	17,630	0.00%
2019/04/12	9	43.70	17	43.75	43.75	-8	17,456	-0.05%
2019/04/11	4	43.34	6	43.40	43.00	-2	17,228	-0.01%
2019/04/10	22	44.65	12	44.11	44.25	10	16,912	0.06%
2019/04/09	24	41.92	16	41.68	42.00	8	15,995	0.05%
2019/04/08	25	41.21	24	41.58	40.90	1	15,740	0.01%
2019/04/03	11	40.47	6	40.50	40.45	5	15,536	0.03%
2019/04/02	33	40.95	15	41.56	40.80	18	15,407	0.12%
2019/04/01	8	40.18	7	40.14	40.15	1	15,066	0.01%
2019/03/29	4	40.06	71	39.93	39.95	-67	14,931	-0.45%
2019/03/28	7	39.49	1	40.05	39.55	6	14,844	0.04%
2019/03/27	13	39.75	15	40.21	39.85	-2	14,968	-0.01%
2019/03/26	9	39.30	7	39.39	39.20	2	14,863	0.01%
2019/03/25	31	39.26	0	0.00	38.85	31	14,975	0.21%
2019/03/22	19	40.79	26	41.83	40.60	-7	14,881	-0.05%
2019/03/21	15	40.33	0	0.00	40.10	15	14,527	0.10%
2019/03/20	14	40.54	9	40.31	40.35	5	14,483	0.03%
2019/03/19	80	41.42	70	41.22	39.55	10	14,288	0.07%
2019/03/18	7	38.69	20	40.06	41.15	-13	13,620	-0.10%
2019/03/15	1	37.90	5	37.80	37.45	-4	13,140	-0.03%
2019/03/14	1	36.80	9	36.72	36.80	-8	12,936	-0.06%
2019/03/13	3	36.50	0	0.00	36.20	3	13,061	0.02%
2019/03/12	2	36.28	0	0.00	36.00	2	13,193	0.02%
2019/03/11	0	0.00	10	36.26	36.25	-10	13,291	-0.08%
2019/03/08	3	35.40	5	35.38	36.00	-2	13,536	-0.01%
2019/03/07	10	35.96	3	36.00	35.60	7	14,841	0.05%
2019/03/06	5	37.33	0	0.00	37.25	5	15,111	0.03%
2019/03/05	6	37.73	13	38.03	37.50	-7	15,338	-0.05%
2019/03/04	2	37.20	26	37.28	37.90	-24	15,348	-0.16%
2019/02/27	13	37.40	16	36.78	36.80	-3	15,395	-0.02%
2019/02/26	18	37.74	6	37.50	37.45	12	15,447	0.08%
2019/02/25	17	38.33	13	38.44	38.00	4	15,655	0.03%
2019/02/22	15	36.91	17	37.09	37.10	-2	15,441	-0.01%
2019/02/21	11	36.87	4	36.50	36.55	7	15,576	0.04%
2019/02/20	5	37.07	4	37.69	37.00	1	15,698	0.01%
2019/02/19	0	0.00	1	36.40	36.55	-1	15,945	-0.01%
2019/02/18	1	35.70	1	35.90	35.90	0	16,167	0.00%
2019/02/15	8	35.56	4	35.41	35.35	4	16,495	0.02%
2019/02/14	16	36.75	17	36.71	36.50	-1	17,457	-0.01%
2019/02/13	17	36.32	28	36.23	36.20	-11	17,620	-0.06%
2019/02/12	0	0.00	4	37.16	37.10	-4	17,598	-0.02%
2019/02/11	10	36.50	2	36.63	36.80	8	17,833	0.04%
2019/01/30	10	36.68	10	36.93	36.55	0	17,875	0.00%
2019/01/29	17	37.54	14	37.01	37.00	3	17,804	0.02%
2019/01/28	37	36.96	32	37.17	37.95	5	17,508	0.03%
2019/01/25	6	34.76	3	34.80	34.80	3	17,053	0.02%
2019/01/24	3	34.50	1	34.65	34.45	2	17,031	0.01%
2019/01/23	7	34.45	3	34.53	34.50	4	17,032	0.02%
2019/01/22	17	34.26	13	34.41	34.00	4	16,931	0.02%
2019/01/21	26	33.94	22	33.79	34.10	4	16,789	0.02%
2019/01/18	2	32.95	12	32.98	32.95	-10	16,517	-0.06%
2019/01/17	21	33.06	1	34.25	32.85	20	16,516	0.12%
2019/01/16	5	34.23	13	34.04	34.05	-8	16,348	-0.05%
2019/01/15	1	33.70	16	33.86	33.80	-15	16,294	-0.09%
2019/01/14	39	34.29	9	33.88	33.60	30	16,235	0.18%
2019/01/11	12	34.36	1	34.80	33.60	11	15,993	0.07%
2019/01/10	25	34.95	11	34.73	34.60	14	15,728	0.09%
2019/01/09	15	36.28	8	35.78	35.35	7	15,538	0.05%
2019/01/08	6	37.29	5	37.25	37.00	1	15,237	0.01%
2019/01/07	4	36.84	6	37.30	36.70	-2	15,272	-0.01%
2019/01/04	13	36.38	2	36.30	36.50	11	15,269	0.07%
2019/01/03	4	36.05	1	36.70	36.10	3	15,382	0.02%
2019/01/02	1	35.45	0	0.00	36.10	1	15,459	0.01%
2018/12/28	0	0.00	10	35.55	35.35	-10	15,655	-0.06%
2018/12/27	1	36.60	1	37.15	36.50	0	15,552	0.00%
2018/12/26	8	36.73	2	37.60	36.20	6	15,523	0.04%
2018/12/25	2	36.20	19	35.90	36.05	-17	15,419	-0.11%
2018/12/24	1	35.85	1	36.20	36.60	0	15,423	0.00%
2018/12/22	1	35.95	1	36.20	36.00	0	15,442	0.00%
2018/12/21	3	36.00	0	0.00	36.30	3	15,495	0.02%
2018/12/20	4	36.38	2	35.85	35.90	2	15,428	0.01%
2018/12/19	21	38.91	21	38.30	38.15	0	15,382	0.00%
2018/12/18	18	38.78	12.2	38.96	38.80	5.8	15,267	0.04%
2018/12/17	21	38.52	11	38.73	37.75	10	15,081	0.07%
2018/12/14	10	38.71	0	0.00	38.65	10	14,964	0.07%
2018/12/13	19	38.82	4	39.09	38.90	15	14,878	0.10%
2018/12/12	7	39.51	2	39.60	39.45	5	14,731	0.03%
2018/12/11	10	40.30	11	39.55	39.15	-1	14,594	-0.01%
2018/12/10	26	40.11	2	39.40	39.50	24	14,454	0.17%
2018/12/07	0	0.00	1	42.90	42.80	-1	14,188	-0.01%
2018/12/06	15	42.52	6	46.61	42.55	9	14,100	0.06%
2018/12/05	1	46.00	10	46.40	46.45	-9	13,891	-0.06%
2018/12/04	2	46.90	0	0.00	46.35	2	13,879	0.01%
2018/12/03	4	47.03	7	46.36	47.25	-3	13,881	-0.02%
2018/11/30	28	46.84	14	48.41	45.55	14	13,493	0.10%
2018/11/29	25	47.62	28	47.78	47.00	-3	12,082	-0.02%
2018/11/28	16	44.47	4	44.06	45.30	12	11,511	0.10%
2018/11/27	13	42.30	21	42.16	43.15	-8	11,258	-0.07%
2018/11/23	18	42.95	14	42.04	41.90	4	10,973	0.04%
2018/11/22	23	44.01	47	44.10	42.60	-24	10,822	-0.22%
2018/11/21	8	43.01	3	43.20	43.00	5	10,409	0.05%
2018/11/20	31	42.40	31	42.69	42.80	0	10,156	0.00%
2018/11/19	4	42.88	10	42.36	41.85	-6	9,861	-0.06%
2018/11/16	14	43.80	21	44.94	43.00	-7	9,654	-0.07%
2018/11/15	14	42.90	37	43.39	42.90	-23	9,436	-0.24%
2018/11/14	49	43.51	12	44.13	43.00	37	9,140	0.40%
2018/11/13	46	43.32	51	44.86	44.55	-5	8,732	-0.06%
2018/11/12	2	40.43	17	41.79	42.35	-15	7,639	-0.20%
2018/11/09	11	39.25	3	39.07	38.50	8	7,419	0.11%
2018/11/08	5	38.25	15	38.77	39.10	-10	7,418	-0.13%
2018/11/07	5	35.65	0	0.00	37.15	5	7,128	0.07%
2018/11/06	0	0.00	1	33.80	33.80	-1	7,101	-0.01%
2018/11/01	1	34.80	5.5	35.17	34.90	-4.5	7,135	-0.06%
2018/10/31	0	0.00	1	33.75	33.60	-1	7,146	-0.01%
2018/10/30	0	0.00	1	32.70	32.70	-1	7,060	-0.01%
2018/10/29	0	0.00	1	31.85	31.70	-1	6,981	-0.01%
2018/10/26	3	31.48	1	31.15	31.15	2	6,938	0.03%
2018/10/24	1	34.95	1	34.60	33.40	0	6,787	0.00%
2018/10/23	3	33.00	0	0.00	33.00	3	6,567	0.05%
2018/10/22	1	33.40	0	0.00	33.80	1	6,553	0.02%
2018/10/18	0	0.00	1	31.85	31.65	-1	6,359	-0.02%
2018/10/17	2	31.92	0	0.00	31.10	2	6,306	0.03%
2018/10/16	2	31.53	2	31.85	31.85	0	6,232	0.00%
2018/10/15	2.5	31.66	1	32.10	32.10	1.5	6,185	0.02%
2018/10/12	1	31.05	1	31.10	31.10	0	6,113	0.00%
2018/10/11	0	0.00	12	30.94	30.40	-12	6,168	-0.19%
2018/10/08	3	35.75	2	35.38	35.50	1	5,802	0.02%
2018/10/05	1	37.05	0	0.00	38.40	1	5,547	0.02%
2018/10/04	4	38.69	0	0.00	39.05	4	5,427	0.07%
2018/10/03	0	0.00	1	39.05	38.90	-1	5,353	-0.02%
2018/10/02	2	39.50	0	0.00	39.50	2	5,297	0.04%
2018/10/01	13	39.94	1	39.95	39.90	12	5,281	0.23%
2018/09/28	7	41.43	0	0.00	40.60	7	5,253	0.13%
2018/09/27	3	42.70	2	42.00	42.20	1	5,235	0.02%
2018/09/26	0	0.00	3	43.33	43.05	-3	5,288	-0.06%
2018/09/21	1	40.10	3	39.90	39.90	-2	5,244	-0.04%
2018/09/20	3	40.30	0	0.00	39.40	3	5,200	0.06%
2018/09/19	0	0.00	5	40.15	40.05	-5	5,207	-0.10%
2018/09/17	1	39.40	1	39.30	39.30	0	5,159	0.00%
2018/09/13	1	39.20	0	0.00	39.30	1	5,096	0.02%
2018/09/10	3	40.10	0	0.00	37.20	3	5,086	0.06%
2018/09/07	1	39.55	0	0.00	39.90	1	5,012	0.02%
2018/09/03	1	43.80	0	0.00	43.45	1	4,930	0.02%
2018/08/31	1	44.00	1	44.75	44.60	0	4,955	0.00%
2018/08/23	3	43.85	0	0.00	44.15	3	5,221	0.06%
2018/08/22	1	44.30	2	44.78	44.35	-1	5,244	-0.02%
2018/08/16	4	43.00	1	43.60	43.55	3	5,097	0.06%
2018/08/15	0	0.00	6	44.25	42.85	-6	5,021	-0.12%
2018/08/14	0.5	46.45	0	0.00	46.15	0.5	4,878	0.01%
2018/08/13	1	45.40	2	46.73	47.05	-1	4,842	-0.02%
2018/08/10	7	47.79	3	47.33	47.05	4	4,764	0.08%
2018/08/08	6	52.50	0	0.00	52.60	6	4,743	0.13%
2018/08/07	9	51.57	2	52.10	52.40	7	4,823	0.15%
2018/08/06	2	55.40	6	55.20	55.40	-4	4,710	-0.08%
2018/08/03	1	54.70	0	0.00	54.80	1	4,733	0.02%
2018/08/02	3	54.20	0	0.00	54.00	3	4,757	0.06%
2018/07/31	6	54.65	0	0.00	53.90	6	4,998	0.12%
2018/07/27	2	54.80	8	53.38	54.80	-6	5,066	-0.12%
2018/07/26	0	0.00	1	53.40	53.20	-1	5,053	-0.02%
2018/07/24	0	0.00	1	53.80	53.30	-1	5,409	-0.02%
2018/07/23	1	53.50	1	53.90	53.40	0	5,553	0.00%
2018/07/19	5	54.50	0	0.00	53.70	5	5,615	0.09%
2018/07/18	0	0.00	2	54.70	55.00	-2	5,598	-0.04%
2018/07/16	1	52.50	1	52.60	52.80	0	5,456	0.00%
2018/07/13	0	0.00	1	51.50	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	1	51.30	51.40	-1	5,501	-0.02%
2018/07/09	2	51.90	2	51.90	51.90	0	5,687	0.00%
2018/07/06	0	0.00	8	51.35	51.70	-8	5,681	-0.14%
2018/07/05	2	51.80	0	0.00	51.30	2	5,724	0.03%
2018/07/03	2	54.05	2	54.10	52.80	0	5,779	0.00%
2018/07/02	2	57.00	1	57.10	56.60	1	5,676	0.02%
2018/06/29	2	56.75	0	0.00	56.90	2	5,851	0.03%
2018/06/28	1	56.00	0	0.00	55.80	1	6,004	0.02%
2018/06/27	1	57.00	5	57.04	56.90	-4	6,064	-0.07%
2018/06/25	0	0.00	2	56.70	56.60	-2	6,399	-0.03%
2018/06/21	2	56.70	3	57.20	56.50	-1	6,885	-0.01%
2018/06/20	4	56.88	1	57.10	56.90	3	6,973	0.04%
2018/06/19	2	60.05	3	59.47	59.00	-1	7,225	-0.01%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/14	1	60.50	0	0.00	59.50	1	7,359	0.01%
2018/06/13	1	59.80	4	59.78	59.90	-3	7,333	-0.04%
2018/06/12	1	59.30	3	59.93	59.20	-2	7,402	-0.03%
2018/06/11	2	60.40	1	59.60	59.60	1	7,387	0.01%
2018/06/07	2	60.60	1	60.50	59.70	1	7,417	0.01%
2018/06/06	1	60.70	2	60.95	60.60	-1	7,372	-0.01%
2018/06/05	1	59.60	6.1	59.53	59.90	-5.1	7,306	-0.07%
2018/06/04	0.1	59.20	0	0.00	59.20	0.1	7,203	0.00%
2018/05/31	3	59.00	2	59.00	58.60	1	7,188	0.01%
2018/05/30	0	0.00	6	58.25	58.50	-6	7,156	-0.08%
2018/05/29	1	58.20	4	58.65	58.30	-3	7,114	-0.04%
2018/05/28	3	59.30	9	58.94	58.60	-6	7,133	-0.08%
2018/05/25	8	58.31	2	58.10	58.20	6	7,156	0.08%
2018/05/24	4	58.65	2	59.00	59.10	2	7,129	0.03%
2018/05/23	4	57.60	1	57.40	57.20	3	7,063	0.04%
2018/05/22	7	59.14	2	58.30	58.10	5	7,053	0.07%
2018/05/21	0	0.00	1	58.80	58.70	-1	7,088	-0.01%
2018/05/18	2	58.65	1	59.50	58.30	1	7,084	0.01%
2018/05/17	12	60.60	1	59.50	59.50	11	7,133	0.15%
2018/05/16	1	58.50	2	58.70	58.40	-1	6,987	-0.01%
2018/05/15	1	57.80	0	0.00	57.80	1	7,014	0.01%
2018/05/14	2	57.10	4	56.95	56.80	-2	7,104	-0.03%
2018/05/11	2	56.70	6	56.52	56.40	-4	7,124	-0.06%
2018/05/10	0	0.00	4	57.00	56.50	-4	7,105	-0.06%
2018/05/09	0	0.00	1	56.70	56.40	-1	7,127	-0.01%
2018/05/08	7	58.27	0	0.00	57.50	7	7,379	0.09%
2018/05/07	5	57.20	7	56.67	56.70	-2	7,288	-0.03%
2018/05/04	2	58.75	0	0.00	58.50	2	7,268	0.03%
2018/05/03	15	58.17	0	0.00	58.10	15	7,256	0.21%
2018/05/02	1	60.50	0	0.00	58.40	1	7,308	0.01%
2018/04/30	0	0.00	10	58.60	60.50	-10	7,271	-0.14%
2018/04/27	14	57.27	2	56.40	55.00	12	7,150	0.17%
2018/04/26	4	58.80	0	0.00	57.40	4	7,033	0.06%
2018/04/25	1	60.70	0	0.00	60.70	1	6,981	0.01%
2018/04/24	1	60.50	2	60.50	60.00	-1	7,009	-0.01%
2018/04/23	2	61.80	1	61.50	61.20	1	7,046	0.01%
2018/04/20	2	62.10	1	61.70	62.50	1	7,074	0.01%
2018/04/19	2	61.90	3	61.60	61.50	-1	7,065	-0.01%
2018/04/18	10	61.50	2	61.75	61.80	8	7,038	0.11%
2018/04/17	2	62.55	2	61.15	61.80	0	7,018	0.00%
2018/04/16	0	63.00	0	0.00	62.10	0	6,974	0.00%
2018/04/13	4	63.20	5	63.46	63.00	-1	6,967	-0.01%
2018/04/12	2	64.05	2	63.80	63.60	0	7,059	0.00%
2018/04/11	4	64.18	1	64.90	63.70	3	7,116	0.04%
2018/04/10	1	65.10	1	65.20	64.50	0	7,222	0.00%
2018/04/09	1	68.60	5	68.32	66.50	-4	7,178	-0.06%
2018/04/03	3	67.30	0	0.00	67.60	3	7,098	0.04%
2018/04/02	5	68.32	1	68.30	67.30	4	7,089	0.06%
2018/03/31	0	0.00	1	67.80	68.10	-1	6,997	-0.01%
2018/03/30	1	66.80	1	67.00	66.30	0	6,861	0.00%
2018/03/29	1	67.20	3	66.70	66.30	-2	6,865	-0.03%
2018/03/28	0	0.00	4	67.08	66.20	-4	6,917	-0.06%
2018/03/27	3	66.33	6	64.25	67.00	-3	7,085	-0.04%
2018/03/26	11	64.27	10	63.50	63.00	1	6,669	0.01%
2018/03/23	11	64.06	10	63.90	63.90	1	6,718	0.01%
2018/03/22	12	68.99	3	69.00	66.00	9	6,790	0.13%
2018/03/21	5	62.90	21	65.17	67.60	-16	6,851	-0.23%
2018/03/20	7	62.00	3	62.10	62.00	4	6,794	0.06%
2018/03/19	2	62.50	0	0.00	62.40	2	6,891	0.03%
2018/03/16	1	63.10	0	0.00	62.30	1	6,897	0.01%
2018/03/15	2	62.00	0	0.00	61.80	2	6,835	0.03%
2018/03/14	0	0.00	1	62.20	62.30	-1	6,820	-0.01%
2018/03/13	11	62.73	1	63.80	63.00	10	6,827	0.15%
2018/03/09	1	61.50	0	0.00	61.10	1	6,828	0.01%
2018/03/08	0	0.00	2	61.05	61.10	-2	6,825	-0.03%
2018/03/07	1	59.50	10	60.00	60.50	-9	6,847	-0.13%
2018/03/06	1	61.10	1	60.70	60.50	0	6,860	0.00%
2018/03/05	1	61.30	2	61.90	60.50	-1	6,887	-0.01%
2018/03/02	2	61.30	0	0.00	61.00	2	6,868	0.03%
2018/03/01	4	60.88	0	0.00	61.40	4	6,871	0.06%
2018/02/27	3.1	62.21	5	61.20	61.00	-1.9	6,895	-0.03%
2018/02/23	2	62.90	4	62.80	62.50	-2	7,025	-0.03%
2018/02/22	3	62.10	1	62.00	62.00	2	7,022	0.03%
2018/02/21	0	0.00	10	62.60	63.00	-10	7,023	-0.14%
2018/02/12	3	60.20	0	0.00	59.90	3	6,981	0.04%
2018/02/09	16	59.22	3	59.10	60.00	13	7,002	0.19%
2018/02/08	0	0.00	3	62.47	62.10	-3	6,923	-0.04%
2018/02/07	1	64.00	1	63.90	63.50	0	6,972	0.00%
2018/02/06	27	65.37	36	63.09	62.30	-9	6,922	-0.13%
2018/02/05	3	68.47	3	68.57	68.60	0	6,841	0.00%
2018/02/02	1	70.40	3	70.60	70.60	-2	6,869	-0.03%
2018/01/31	25	73.74	18	72.31	71.00	7	6,891	0.10%
2018/01/30	2	70.95	2	71.05	71.40	0	6,613	0.00%
2018/01/29	1	70.80	0	0.00	70.20	1	6,547	0.02%
2018/01/26	0	0.00	2	69.00	69.30	-2	6,519	-0.03%
2018/01/25	2	70.10	0	0.00	68.60	2	6,529	0.03%
2018/01/24	6	69.42	1	69.20	69.20	5	6,512	0.08%
2018/01/23	2	70.25	2	70.30	69.50	0	6,482	0.00%
2018/01/22	1	71.20	0	0.00	71.20	1	6,471	0.02%
2018/01/19	0	0.00	1	71.50	71.10	-1	6,489	-0.02%
2018/01/18	0	0.00	4	72.93	72.00	-4	6,477	-0.06%
2018/01/17	1	73.00	0	0.00	73.00	1	6,488	0.02%
2018/01/16	1	72.80	0	0.00	72.60	1	6,478	0.02%
2018/01/15	11	72.03	3	72.40	71.80	8	6,461	0.12%
2018/01/12	1	71.00	0	0.00	71.30	1	6,496	0.02%
2018/01/11	6	70.50	0	0.00	70.20	6	6,582	0.09%
2018/01/10	5	71.90	15	70.83	70.80	-10	6,671	-0.15%
2018/01/09	3	72.13	1	71.90	72.30	2	6,799	0.03%
2018/01/08	6	72.67	0	0.00	72.00	6	6,845	0.09%
2018/01/05	5	75.62	2	76.10	75.20	3	6,877	0.04%
2018/01/04	15	76.30	12	74.62	75.60	3	6,877	0.04%
2018/01/03	3	74.80	1	74.60	74.20	2	6,916	0.03%
2018/01/02	5	73.80	0	0.00	73.90	5	6,985	0.07%