宏達電 (2498)-日盛-台南券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.85
漲跌
▲0.20
漲幅
+0.47%
成交量
3,023張
產業
上市通信網路類股
1090人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－日盛-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-台南券商分點個股進出
日盛-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	20	64.49	6	64.87	64.10	14	25,252	0.06%
2023/04/06	1	62.70	6	63.32	63.60	-5	24,885	-0.02%
2023/03/31	4	62.18	6	62.63	62.60	-2	24,950	-0.01%
2023/03/30	5	61.86	2	62.20	62.00	3	25,029	0.01%
2023/03/29	4	61.90	3	61.47	61.60	1	25,176	0.00%
2023/03/28	114	62.29	8	62.10	61.70	106	25,355	0.42%	大買/鉅額交易
2023/03/27	1	63.60	64	64.48	63.60	-63	25,215	-0.25%
2023/03/24	24	63.73	3	63.87	63.00	21	25,157	0.08%
2023/03/23	4	63.18	1	63.20	63.10	3	25,160	0.01%
2023/03/22	1	63.40	25	63.54	63.30	-24	25,290	-0.09%
2023/03/21	5	63.32	0	0.00	62.70	5	25,422	0.02%
2023/03/20	0	0.00	8	62.98	63.20	-8	25,545	-0.03%
2023/03/17	19	61.83	1	62.10	62.20	18	25,901	0.07%
2023/03/16	21	61.96	8	61.59	61.10	13	26,237	0.05%
2023/03/15	7	63.03	18	63.64	63.00	-11	26,537	-0.04%
2023/03/14	9.3	61.95	19	63.04	62.50	-9.8	26,978	-0.04%
2023/03/13	17	61.19	21	61.63	62.60	-4	27,719	-0.01%
2023/03/10	33.1	62.56	3	62.07	62.60	30.1	28,235	0.11%
2023/03/09	12	65.39	16	65.18	64.40	-4	29,472	-0.01%
2023/03/08	10.2	63.82	4	63.78	63.40	6.2	29,774	0.02%
2023/03/07	8	65.08	8	65.14	64.90	0	29,637	0.00%
2023/03/06	7	64.14	11	64.77	64.80	-4	29,643	-0.01%
2023/03/03	20	64.22	3	64.23	63.60	17	29,568	0.06%
2023/03/02	14	64.96	7	64.76	64.80	7	29,462	0.02%
2023/03/01	6	66.83	9	66.77	66.10	-3	29,189	-0.01%
2023/02/24	9	65.92	8	66.88	65.40	1	28,773	0.00%
2023/02/23	6	67.02	49	66.40	66.70	-43	28,439	-0.15%
2023/02/22	19.2	65.02	4	64.95	64.60	15.2	28,059	0.05%
2023/02/21	70	66.98	67	67.97	66.70	3	27,948	0.01%
2023/02/20	3	66.63	13	66.45	66.90	-10	27,536	-0.04%
2023/02/17	4.3	65.36	5	66.08	65.80	-0.7	27,439	0.00%
2023/02/16	7	65.36	8	65.49	65.60	-1	27,622	0.00%
2023/02/15	29	63.93	8.4	63.84	64.50	20.7	27,729	0.07%
2023/02/14	1	66.00	5	66.00	65.50	-4	27,359	-0.01%
2023/02/13	20	65.59	9	65.36	65.20	11	27,496	0.04%
2023/02/10	27.2	65.89	10	66.60	65.50	17.2	27,637	0.06%
2023/02/09	43	66.96	6	67.08	67.70	37	27,428	0.13%
2023/02/08	28	66.64	20	66.35	66.30	8	27,527	0.03%
2023/02/07	20.2	66.76	17	66.48	66.10	3.2	27,519	0.01%
2023/02/06	35	65.91	35	66.17	68.70	0	27,040	0.00%
2023/02/03	92	68.26	91.1	68.25	65.10	0.9	26,040	0.00%
2023/02/02	0	0.00	18.1	65.74	66.90	-18.1	24,490	-0.07%
2023/02/01	0	0.00	3	60.80	60.90	-3	24,173	-0.01%
2023/01/31	3	60.87	25	60.35	60.80	-22	24,234	-0.09%
2023/01/30	1	58.20	3.1	59.14	59.50	-2.1	24,065	-0.01%
2023/01/17	1	57.30	1	57.20	57.20	0	24,033	0.00%
2023/01/16	7	57.47	2	57.80	57.20	5	24,166	0.02%
2023/01/13	9.1	58.04	2	60.00	57.30	7.1	24,282	0.03%
2023/01/12	49	60.18	52	60.13	59.50	-3	24,235	-0.01%
2023/01/11	4.4	59.15	9	59.58	59.00	-4.6	24,121	-0.02%
2023/01/10	0	0.00	5	59.18	58.80	-5	24,312	-0.02%
2023/01/09	6	59.12	4	59.50	58.70	2	24,559	0.01%
2023/01/06	7	58.76	6	59.22	58.50	1	24,854	0.00%
2023/01/05	8	59.71	14	59.89	58.70	-6	25,296	-0.02%
2023/01/04	13	58.82	9	59.04	58.80	4	25,241	0.02%
2023/01/03	1	58.40	5	58.34	58.10	-4	25,223	-0.02%
2022/12/30	17	56.59	19	56.62	55.70	-2	25,198	-0.01%
2022/12/29	2	55.35	1	55.50	55.70	1	25,355	0.00%
2022/12/28	11	56.37	6	56.63	55.70	5	25,989	0.02%
2022/12/27	4	56.80	11	56.75	57.10	-7	26,174	-0.03%
2022/12/26	8	55.79	6	55.65	55.70	2	26,380	0.01%
2022/12/23	2	55.20	1	55.00	55.00	1	26,855	0.00%
2022/12/22	7	56.49	7	55.86	55.40	0	27,133	0.00%
2022/12/21	2	54.85	2	55.10	55.80	0	27,737	0.00%
2022/12/20	11	55.77	7	55.19	54.40	4	28,192	0.01%
2022/12/19	7	56.94	1	57.10	56.40	6	28,938	0.02%
2022/12/16	9	57.86	6	57.70	57.20	3	29,573	0.01%
2022/12/15	2	58.25	1	58.10	58.20	1	30,474	0.00%
2022/12/14	7	58.47	8	58.34	58.40	-1	31,185	0.00%
2022/12/13	8	58.94	8	59.34	58.40	0	31,538	0.00%
2022/12/12	5	59.72	3	59.07	58.90	2	31,888	0.01%
2022/12/09	10	59.78	2	60.30	59.40	8	31,984	0.03%
2022/12/08	19	59.29	20	59.80	59.90	-1	31,994	0.00%
2022/12/07	6	59.77	3.6	58.66	58.00	2.4	32,125	0.01%
2022/12/06	20.2	60.53	18	61.26	59.90	2.2	32,225	0.01%
2022/12/05	74	60.39	27	61.07	60.40	47	32,529	0.14%
2022/12/02	12	59.02	34	59.50	59.10	-22	31,931	-0.07%
2022/12/01	55	59.55	39	59.31	57.80	16	31,833	0.05%
2022/11/30	14	55.14	53	56.32	57.60	-39	31,310	-0.12%
2022/11/29	9	51.62	3	51.80	52.40	6	31,608	0.02%
2022/11/28	16	51.73	0	0.00	51.50	16	33,714	0.05%
2022/11/25	5	53.32	5	53.52	52.70	0	34,360	0.00%
2022/11/24	4.1	53.38	5	53.42	53.40	-0.9	35,383	0.00%
2022/11/23	3.1	52.90	1	53.10	52.40	2.1	35,608	0.01%
2022/11/22	1.1	52.54	3	52.97	52.80	-1.9	35,980	-0.01%
2022/11/21	9	54.27	6	53.63	52.80	3	37,064	0.01%
2022/11/18	9.1	54.27	26	54.67	53.40	-16.9	37,282	-0.05%
2022/11/17	0.1	55.00	4	55.00	54.70	-3.9	38,061	-0.01%
2022/11/16	4.5	54.57	9	54.50	54.50	-4.5	38,499	-0.01%
2022/11/15	6	54.07	140	54.04	54.30	-134	38,967	-0.34%	大賣/鉅額交易
2022/11/14	1.1	54.14	48	54.11	54.30	-46.9	39,829	-0.12%
2022/11/11	31	52.73	115	53.23	52.40	-84	40,889	-0.21%	大賣/
2022/11/10	9.1	53.07	6	53.10	52.70	3.1	41,712	0.01%
2022/11/09	9.1	52.90	47	53.40	53.40	-37.9	42,307	-0.09%
2022/11/08	10.1	52.93	31	53.38	51.80	-20.9	43,100	-0.05%
2022/11/07	9.1	53.25	1	53.10	52.50	8.1	43,801	0.02%
2022/11/04	28.1	52.81	32	53.88	53.50	-3.9	44,700	-0.01%
2022/11/03	12	50.53	14	51.74	52.70	-2	44,986	0.00%
2022/11/02	18	50.92	12	50.68	50.50	6	45,218	0.01%
2022/11/01	19.1	50.43	18	50.61	50.90	1.1	46,009	0.00%
2022/10/31	4.2	49.46	32	50.36	50.50	-27.8	46,929	-0.06%
2022/10/28	7	48.74	5	48.54	48.30	2	48,686	0.00%
2022/10/27	8	48.71	7	49.57	50.30	1	49,722	0.00%
2022/10/26	2	49.03	1	49.55	48.40	1	50,392	0.00%
2022/10/25	3	49.68	5	49.36	49.05	-2	51,129	0.00%
2022/10/24	4	50.60	4	50.10	49.65	0	52,478	0.00%
2022/10/21	13	50.56	14	49.43	49.25	-1	54,504	0.00%
2022/10/20	10	50.60	9	51.04	51.00	1	55,537	0.00%
2022/10/19	4	52.45	5	52.78	51.70	-1	56,959	0.00%
2022/10/18	6	53.07	5	53.50	52.00	1	58,860	0.00%
2022/10/17	3	50.07	7	51.07	52.50	-4	62,994	-0.01%
2022/10/14	2	51.00	13	51.90	51.70	-11	65,525	-0.02%
2022/10/13	11	50.50	3	50.52	49.05	8	66,365	0.01%
2022/10/12	43	51.54	3	51.83	53.00	40	66,666	0.06%
2022/10/11	10	52.33	13	51.94	51.60	-3	67,341	0.00%
2022/10/07	1	56.30	1	55.90	55.90	0	67,859	0.00%
2022/10/06	6	55.28	35	55.47	56.50	-29	69,128	-0.04%
2022/10/05	13.2	56.52	11.5	56.77	55.00	1.7	70,843	0.00%
2022/10/04	13	55.75	8.5	56.01	55.90	4.5	71,871	0.01%
2022/10/03	12	53.94	2	54.30	54.30	10	72,857	0.01%
2022/09/30	33.5	53.34	20	51.99	54.80	13.5	75,063	0.02%
2022/09/29	80	53.39	22	53.57	53.30	58	77,665	0.07%
2022/09/28	8	53.78	0	0.00	52.00	8	81,115	0.01%
2022/09/27	8.1	55.65	3.5	55.43	56.60	4.6	82,606	0.01%
2022/09/26	15	58.59	5	57.54	56.00	10	83,725	0.01%
2022/09/23	28.1	61.12	35	60.31	60.80	-6.9	84,788	-0.01%
2022/09/22	24.1	63.90	34	63.72	62.70	-9.9	85,208	-0.01%
2022/09/21	18	63.53	15.1	63.77	64.50	2.9	85,680	0.00%
2022/09/20	18	62.58	13	62.81	62.80	5	87,623	0.01%
2022/09/19	28	62.20	19	61.95	61.30	9	87,693	0.01%
2022/09/16	6	61.72	3	61.73	61.20	3	87,845	0.00%
2022/09/15	12.2	61.74	14	62.26	61.30	-1.8	88,657	0.00%
2022/09/14	6.1	61.62	4	61.10	62.60	2.1	89,958	0.00%
2022/09/13	22	63.52	10	63.67	62.20	12	89,566	0.01%
2022/09/12	25	64.08	41	63.74	63.30	-16	89,038	-0.02%
2022/09/08	15	60.95	6	61.13	60.80	9	88,042	0.01%
2022/09/07	1	60.10	1	60.90	60.40	0	87,776	0.00%
2022/09/06	41	62.98	37	61.62	60.10	4	87,085	0.00%
2022/09/05	20	64.09	25	64.12	63.40	-5	86,076	-0.01%
2022/09/02	16	64.21	47	64.55	63.90	-31	84,883	-0.04%
2022/09/01	17	61.34	7	60.79	60.20	10	82,647	0.01%
2022/08/31	19	60.30	23	61.60	62.30	-4	81,807	0.00%
2022/08/30	3	59.57	0	0.00	59.10	3	80,656	0.00%
2022/08/29	3	58.73	2	59.00	58.70	1	80,251	0.00%
2022/08/26	26	62.29	29	62.26	61.60	-3	79,833	0.00%
2022/08/25	4	60.95	11	60.75	61.00	-7	78,831	-0.01%
2022/08/24	15	59.29	8	60.20	59.50	7	78,464	0.01%
2022/08/23	10	60.42	7	60.74	60.20	3	77,650	0.00%
2022/08/22	10	62.02	7	62.23	61.00	3	77,073	0.00%
2022/08/19	10	64.51	14	64.94	63.90	-4	76,527	-0.01%
2022/08/18	29	64.87	34	65.69	64.20	-5	75,462	-0.01%
2022/08/17	12	64.26	11	64.40	65.50	1	74,055	0.00%
2022/08/16	23	64.12	29	64.16	62.50	-6	72,978	-0.01%
2022/08/15	3	62.60	1	61.70	64.50	2	72,200	0.00%
2022/08/12	40	64.07	22	64.11	63.20	18	71,105	0.03%
2022/08/11	30	63.65	41	63.84	63.80	-11	70,103	-0.02%
2022/08/10	10	61.01	41	61.35	62.00	-31	69,002	-0.04%
2022/08/09	10	59.90	0	0.00	59.70	10	68,156	0.01%
2022/08/08	29	59.53	23	59.63	60.40	6	67,502	0.01%
2022/08/05	32	60.18	33	59.95	62.00	-1	66,539	0.00%
2022/08/04	46	59.66	22	59.79	58.30	24	65,593	0.04%
2022/08/03	14	64.81	18	65.32	63.30	-4	63,697	-0.01%
2022/08/02	125	64.32	16	64.58	64.30	109	62,596	0.17%	大買/鉅額交易
2022/08/01	18	65.66	32	66.08	65.80	-14	61,911	-0.02%
2022/07/29	42	65.64	69.1	65.56	65.10	-27.1	61,030	-0.04%
2022/07/28	85.1	66.79	66	66.83	65.40	19.1	59,645	0.03%
2022/07/27	21.2	63.69	17	63.86	64.70	4.2	57,530	0.01%
2022/07/26	56.2	65.58	51	65.69	64.20	5.2	56,412	0.01%
2022/07/25	43.1	65.89	42	66.02	66.60	1.1	55,233	0.00%
2022/07/22	193.3	67.10	116	66.94	64.70	77.3	53,167	0.15%	大買/大賣/
2022/07/21	90	63.98	69	63.57	65.60	21	48,899	0.04%
2022/07/20	48	60.08	63	60.15	59.70	-15	46,099	-0.03%
2022/07/19	18	58.29	18	58.15	58.10	0	44,897	0.00%
2022/07/18	44	60.22	43	60.53	59.10	1	44,100	0.00%
2022/07/15	23	60.16	28	60.46	58.90	-5	42,995	-0.01%
2022/07/14	38	59.32	55	59.72	60.70	-17	42,083	-0.04%
2022/07/13	70	60.41	30	60.90	58.40	40	40,525	0.10%
2022/07/12	35	58.57	28	59.50	57.60	7	38,521	0.02%
2022/07/11	21	60.35	16	60.08	60.90	5	36,860	0.01%
2022/07/08	76	60.96	57	60.82	60.50	19	35,597	0.05%
2022/07/07	60.2	59.46	52	59.99	61.70	8.2	33,181	0.02%
2022/07/06	116.2	60.32	122	57.99	56.90	-5.8	30,092	-0.02%	大買/大賣/
2022/07/05	32.3	58.39	51	58.43	60.70	-18.7	26,355	-0.07%
2022/07/04	27	51.08	37	51.75	55.20	-10	24,146	-0.04%
2022/07/01	43	50.12	41	50.48	50.20	2	22,541	0.01%
2022/06/30	30	49.28	22.1	49.36	48.90	7.9	20,532	0.04%
2022/06/29	64.1	53.72	47	53.47	52.00	17.1	19,418	0.09%
2022/06/28	68.2	58.30	60.1	58.29	57.70	8.1	17,930	0.05%
2022/06/27	15.1	57.18	24	57.14	57.80	-8.9	15,291	-0.06%
2022/06/24	13	51.96	21	51.23	52.60	-8	14,754	-0.05%
2022/06/23	46	48.71	14	48.65	47.90	32	14,113	0.23%
2022/06/22	88	48.27	32	48.91	49.70	56	13,272	0.42%
2022/06/21	4	44.54	6	44.85	46.30	-2	11,791	-0.02%
2022/06/20	9	43.93	6	42.74	42.10	3	11,763	0.03%
2022/06/17	10	44.39	4	44.23	44.00	6	11,742	0.05%
2022/06/16	2	45.70	2	47.50	45.05	0	11,870	0.00%
2022/06/15	0	0.00	4	45.95	45.75	-4	11,921	-0.03%
2022/06/14	3	45.70	5	45.85	46.45	-2	12,146	-0.02%
2022/06/13	4	46.20	0	0.00	45.60	4	12,401	0.03%
2022/06/10	2	47.35	0	0.00	47.40	2	12,611	0.02%
2022/06/07	4	48.64	5	48.48	48.15	-1	13,501	-0.01%
2022/06/06	3	49.23	1	49.00	49.00	2	13,971	0.01%
2022/06/02	9	49.96	5	49.95	49.25	4	14,489	0.03%
2022/06/01	2	50.10	3	49.73	49.55	-1	14,792	-0.01%
2022/05/31	2	48.68	2	48.88	50.00	0	15,290	0.00%
2022/05/30	2	48.05	1	48.15	48.15	1	16,732	0.01%
2022/05/27	4	47.25	5	47.15	47.05	-1	17,646	-0.01%
2022/05/26	0	0.00	19.1	46.29	45.90	-19.1	17,706	-0.11%
2022/05/25	2	46.08	3	46.00	46.00	-1	18,054	-0.01%
2022/05/24	6	46.39	0	0.00	45.95	6	18,678	0.03%
2022/05/23	2	47.50	6	47.58	47.30	-4	18,733	-0.02%
2022/05/20	0	0.00	56	47.00	47.00	-56	19,058	-0.29%
2022/05/19	0	0.00	51	46.40	46.70	-51	19,154	-0.27%
2022/05/18	10	46.76	13	46.97	47.20	-3	19,316	-0.02%
2022/05/17	1	45.95	101	47.00	47.20	-100	19,454	-0.51%	大賣/
2022/05/16	0	0.00	1	45.40	45.70	-1	19,732	-0.01%
2022/05/13	1	45.65	4	45.98	45.90	-3	19,998	-0.02%
2022/05/12	1	45.95	20	45.60	44.95	-19	20,310	-0.09%
2022/05/11	4	45.51	2	46.05	46.15	2	20,437	0.01%
2022/05/10	5	45.85	64	44.93	46.45	-59	20,644	-0.29%
2022/05/09	5	46.60	5.1	46.01	45.65	-0.1	21,260	0.00%
2022/05/06	0	0.00	2	49.58	49.95	-2	21,534	-0.01%
2022/05/05	10	50.34	3	51.10	51.00	7	22,316	0.03%
2022/05/04	0	49.15	1	49.00	49.30	-1	22,796	0.00%
2022/05/03	1	48.35	1	48.40	48.45	0	23,723	0.00%
2022/04/29	7	50.29	4	48.98	47.60	3	24,171	0.01%
2022/04/28	1	48.85	1	48.80	48.60	0	24,509	0.00%
2022/04/27	1	47.80	2	47.83	48.60	-1	24,884	0.00%
2022/04/26	1	49.70	3	49.75	49.80	-2	25,059	-0.01%
2022/04/25	3	49.00	8	48.96	48.75	-5	25,311	-0.02%
2022/04/22	19	51.79	15	50.90	51.10	4	25,912	0.02%
2022/04/21	7	52.74	2.2	52.96	53.00	4.8	26,781	0.02%
2022/04/20	3	53.57	0	0.00	53.10	3	27,371	0.01%
2022/04/19	4	53.93	1	54.30	53.20	3	28,103	0.01%
2022/04/15	3	54.47	5	54.40	54.20	-2	29,725	-0.01%
2022/04/14	0	0.00	1	56.10	56.10	-1	30,518	0.00%
2022/04/13	4	55.98	3	56.83	56.60	1	31,079	0.00%
2022/04/12	1	55.40	4	54.70	54.00	-3	31,573	-0.01%
2022/04/11	49	54.57	3	54.83	54.00	46	32,647	0.14%
2022/04/08	9	56.47	10	56.60	56.70	-1	33,380	0.00%
2022/04/07	10	56.46	13	56.51	55.70	-3	33,765	-0.01%
2022/04/06	30	58.80	0	0.00	58.80	30	34,281	0.09%
2022/04/01	3	58.53	0	0.00	60.00	3	35,009	0.01%
2022/03/31	0	0.00	2	59.20	59.20	-2	35,554	-0.01%
2022/03/30	14	60.98	3	60.90	60.30	11	37,297	0.03%
2022/03/29	3	59.70	0	0.00	59.80	3	38,605	0.01%
2022/03/28	1	58.50	2	58.70	59.70	-1	40,366	0.00%
2022/03/25	2	60.20	13	61.07	59.30	-11	41,209	-0.03%
2022/03/24	25	60.77	27	61.03	61.80	-2	42,122	0.00%
2022/03/23	2	60.15	0	0.00	59.70	2	42,768	0.00%
2022/03/22	1	58.80	1.1	58.61	59.30	-0.1	43,683	0.00%
2022/03/21	13	58.96	12	58.82	58.50	1	44,434	0.00%
2022/03/18	2	59.30	12	58.30	58.50	-10	44,939	-0.02%
2022/03/17	1	57.71	15	58.20	58.60	-14	45,225	-0.03%
2022/03/16	7	56.07	13	56.15	56.20	-6	45,677	-0.01%
2022/03/15	7	56.03	4	56.18	55.60	3	46,642	0.01%
2022/03/14	2	58.25	10	57.98	57.70	-8	47,603	-0.02%
2022/03/11	10	57.37	12	57.12	57.80	-2	49,421	0.00%
2022/03/10	26	57.58	7	58.16	58.10	19	50,458	0.04%
2022/03/09	5	57.14	7	57.04	56.10	-2	52,280	0.00%
2022/03/08	33	58.64	17	58.51	56.80	16	53,122	0.03%
2022/03/07	10	60.70	25	60.70	60.10	-15	53,870	-0.03%
2022/03/04	15	65.07	32	65.04	64.30	-17	54,730	-0.03%
2022/03/03	95	68.67	115	66.77	65.40	-20	55,378	-0.04%	大賣/
2022/03/02	59	62.14	38	64.90	66.90	21	55,289	0.04%
2022/03/01	6	59.50	5	59.56	60.90	1	56,108	0.00%
2022/02/25	38	58.27	16	58.55	57.90	22	56,859	0.04%
2022/02/24	40	58.98	44	58.60	57.70	-4	58,297	-0.01%
2022/02/23	7	62.16	24	62.20	62.10	-17	58,653	-0.03%
2022/02/22	33	62.13	15	61.93	61.50	18	61,135	0.03%
2022/02/21	2	64.45	4	64.58	64.40	-2	62,116	0.00%
2022/02/18	0	0.00	13.2	65.50	65.80	-13.2	64,354	-0.02%
2022/02/17	8	65.10	9	65.19	65.20	-1	66,364	0.00%
2022/02/16	13	65.25	2	65.20	64.40	11	69,945	0.02%
2022/02/15	6	64.05	16	63.36	63.00	-10	72,472	-0.01%
2022/02/14	4	64.30	4	64.30	63.90	0	72,684	0.00%
2022/02/11	13	67.76	27	67.86	68.30	-14	72,541	-0.02%
2022/02/10	19	67.75	7	68.07	67.70	12	72,614	0.02%
2022/02/09	10	68.34	8	68.96	67.90	2	72,466	0.00%
2022/02/08	17	66.19	19	66.14	66.90	-2	71,804	0.00%
2022/02/07	14	61.49	32	63.62	67.00	-18	71,431	-0.03%
2022/01/26	45	64.20	24	63.90	63.80	21	70,997	0.03%
2022/01/25	54	64.76	82	63.90	62.60	-28	70,780	-0.04%
2022/01/24	36	68.03	27	67.31	67.00	9	70,115	0.01%
2022/01/21	40.3	69.58	40	70.46	69.10	0.3	69,798	0.00%
2022/01/20	15	68.84	10	69.34	69.20	5	69,315	0.01%
2022/01/19	5	69.16	14	69.53	69.90	-9	69,702	-0.01%
2022/01/18	5	70.74	7	70.69	70.50	-2	70,003	0.00%
2022/01/17	40	71.01	38	71.18	70.60	2	72,127	0.00%
2022/01/14	41	68.20	36	68.81	69.00	5	75,490	0.01%
2022/01/13	20	71.51	47.1	71.30	71.00	-27.1	76,728	-0.04%
2022/01/12	52	72.52	18	72.31	72.00	34	76,617	0.04%
2022/01/11	41	75.94	29	73.95	72.30	12	76,497	0.02%
2022/01/10	10	78.30	20	78.65	79.60	-10	75,611	-0.01%
2022/01/07	35	79.25	19	78.58	78.00	16	75,101	0.02%
2022/01/06	36.1	81.55	73	80.44	82.00	-36.9	74,186	-0.05%
2022/01/05	53	83.25	13	82.15	81.60	40	73,565	0.05%
2022/01/04	76	86.19	52	86.72	84.60	24	72,904	0.03%
2022/01/03	27	85.71	96	86.20	86.00	-69	71,769	-0.10%
2021/12/30	4	84.08	3	84.73	84.80	1	70,921	0.00%
2021/12/29	36	83.90	39	83.90	85.80	-3	70,467	0.00%
2021/12/28	22	84.32	20	84.01	83.00	2	69,792	0.00%
2021/12/27	25	86.42	15	86.23	85.60	10	69,030	0.01%
2021/12/24	84	87.95	33	87.75	86.40	51	68,493	0.07%
2021/12/23	51	86.11	84	86.74	87.10	-33	66,633	-0.05%
2021/12/22	76	86.39	92.5	84.94	83.80	-16.5	65,222	-0.03%
2021/12/21	20	83.38	5	83.66	83.00	15	63,397	0.02%
2021/12/20	6	83.07	12	84.09	84.90	-6	62,609	-0.01%
2021/12/17	108	80.84	14	81.74	80.80	94	61,374	0.15%	大買/
2021/12/16	48	81.84	75	82.48	83.30	-27	60,439	-0.04%
2021/12/15	6	77.02	51.1	77.90	80.10	-45.1	59,346	-0.08%
2021/12/14	74.1	76.28	92	76.97	75.70	-17.9	58,582	-0.03%
2021/12/13	8	81.00	6	81.15	80.10	2	57,890	0.00%
2021/12/10	37	81.54	29	80.78	80.70	8	57,413	0.01%
2021/12/09	45	82.44	89	82.22	81.30	-44	56,784	-0.08%
2021/12/08	41	84.80	28	83.54	81.30	13	55,622	0.02%
2021/12/07	56	87.15	45	87.07	84.00	11	54,330	0.02%
2021/12/06	80	85.06	43	85.44	86.10	37	52,273	0.07%
2021/12/03	108	84.66	131	85.56	85.20	-23	50,932	-0.05%	大買/大賣/
2021/12/02	32	82.07	35	82.31	80.20	-3	48,676	-0.01%
2021/12/01	83	80.26	109	79.81	83.40	-26	47,284	-0.05%	大賣/
2021/11/30	105	80.09	55	80.13	77.50	50	45,911	0.11%	大買/
2021/11/29	16	76.15	316.3	73.44	78.00	-300.3	44,541	-0.67%	大賣/鉅額交易
2021/11/26	51	79.01	30.5	78.71	77.80	20.5	43,241	0.05%
2021/11/25	234.5	82.83	213	83.21	81.00	21.5	41,666	0.05%	大買/大賣/
2021/11/24	63	79.43	39	79.61	79.40	24	39,840	0.06%
2021/11/23	54	79.84	98	79.37	78.40	-44	38,800	-0.11%
2021/11/22	133	88.00	130	88.26	86.70	3	36,977	0.01%	大買/大賣/
2021/11/19	150.1	89.03	140	89.66	87.60	10.1	35,950	0.03%	大買/大賣/
2021/11/18	55	86.60	36	87.27	86.10	19	33,342	0.06%
2021/11/17	98.1	85.19	92.5	84.49	87.50	5.6	31,980	0.02%
2021/11/16	64.5	85.42	98.1	85.62	82.10	-33.5	29,613	-0.11%
2021/11/15	198.8	93.53	139	94.17	90.90	59.8	27,416	0.22%	大買/大賣/
2021/11/12	77	87.65	62.9	87.72	90.90	14.1	23,622	0.06%
2021/11/11	14	83.48	2	83.15	82.70	12	20,738	0.06%
2021/11/10	3	83.00	3	88.53	89.60	0	20,223	0.00%
2021/11/09	16	81.11	10	82.52	81.50	6	19,998	0.03%
2021/11/08	44	72.09	6	72.40	77.00	38	19,674	0.19%
2021/11/05	5	68.50	13.7	66.46	70.00	-8.7	19,478	-0.04%
2021/11/04	14	70.14	7	72.60	67.00	7	19,373	0.04%
2021/11/03	6	67.58	72	64.31	71.20	-66	19,313	-0.34%
2021/11/02	71.1	72.08	99	71.66	68.20	-27.9	18,997	-0.15%
2021/11/01	154	69.70	52	69.41	72.10	102	18,681	0.55%	大買/鉅額交易
2021/10/29	86	63.37	61.1	65.08	65.60	24.9	18,466	0.13%
2021/10/28	11	59.09	55.3	60.15	59.70	-44.3	18,452	-0.24%
2021/10/27	44.8	60.32	69	60.30	60.00	-24.2	18,184	-0.13%
2021/10/26	5.2	55.98	8.1	54.72	58.30	-2.9	17,528	-0.02%
2021/10/25	180.5	52.81	126	52.55	53.00	54.5	16,933	0.32%	大買/大賣/
2021/10/22	288.7	51.57	180.5	51.57	52.50	108.1	14,480	0.75%	大買/大賣/鉅額交易
2021/10/21	112.1	47.93	94.2	47.64	48.25	17.9	10,349	0.17%	大買/
2021/10/20	12	41.15	18.8	42.57	43.90	-6.8	8,083	-0.08%
2021/10/19	4	39.48	5.2	39.73	39.95	-1.2	7,487	-0.02%
2021/10/18	0	0.00	2.2	38.04	38.40	-2.2	6,797	-0.03%
2021/10/14	0	0.00	2	34.05	34.05	-2	6,485	-0.03%
2021/10/08	1	34.95	1	35.60	34.85	0	6,549	0.00%
2021/10/06	1	34.60	0	0.00	34.95	1	6,606	0.02%
2021/10/05	0	0.00	9	34.63	35.00	-9	6,642	-0.14%
2021/10/01	4	35.30	0	0.00	34.90	4	6,716	0.06%
2021/09/30	2	36.90	1	36.95	36.80	1	6,735	0.01%
2021/09/29	6	36.83	0	0.00	36.65	6	6,833	0.09%
2021/09/28	0	0.00	3	38.07	38.35	-3	6,804	-0.04%
2021/09/27	2	38.80	3	38.63	37.85	-1	6,787	-0.01%
2021/09/16	4	38.01	2	38.00	38.40	2	6,981	0.03%
2021/09/15	1	36.40	2	36.50	36.15	-1	6,894	-0.01%
2021/09/14	1	38.10	0	0.00	36.90	1	6,957	0.01%
2021/09/13	1	36.40	14	35.35	37.85	-13	6,938	-0.19%
2021/09/10	1	35.00	0	0.00	34.85	1	6,933	0.01%
2021/09/09	0	0.00	1	34.80	34.60	-1	7,102	-0.01%
2021/09/08	1	35.20	0	0.00	34.40	1	7,245	0.01%
2021/09/03	0	0.00	2	35.90	36.00	-2	8,170	-0.02%
2021/09/02	1	35.50	0	0.00	35.55	1	8,282	0.01%
2021/08/31	16	35.58	0	0.00	35.55	16	8,541	0.19%
2021/08/30	1	35.50	3	35.58	35.85	-2	8,652	-0.02%
2021/08/25	1	35.45	2	35.65	35.75	-1	8,821	-0.01%
2021/08/24	0	0.00	1	36.00	35.25	-1	9,016	-0.01%
2021/08/23	4	35.38	6	35.33	35.50	-2	9,076	-0.02%
2021/08/20	2	34.53	2	35.08	34.65	0	9,169	0.00%
2021/08/19	7	35.29	5	35.51	34.65	2	9,207	0.02%
2021/08/18	2	35.13	3	35.40	36.10	-1	9,247	-0.01%
2021/08/17	2	36.70	2	35.35	35.35	0	9,273	0.00%
2021/08/16	3	36.57	2	36.85	36.40	1	9,332	0.01%
2021/08/13	0	0.00	2	38.00	37.00	-2	9,400	-0.02%
2021/08/10	0	0.00	1	38.90	38.90	-1	9,767	-0.01%
2021/08/09	9	38.93	15	38.76	38.60	-6	9,968	-0.06%
2021/08/06	4	41.25	0	0.00	40.35	4	10,073	0.04%
2021/08/05	0	0.00	9	41.62	41.90	-9	10,230	-0.09%
2021/08/04	3	41.45	2	41.43	41.55	1	10,568	0.01%
2021/08/03	6	40.16	2	40.60	41.45	4	10,726	0.04%
2021/08/02	2	39.40	13	39.72	39.95	-11	10,541	-0.10%
2021/07/30	2	39.00	1	39.25	39.25	1	10,549	0.01%
2021/07/29	0	0.00	17	36.88	37.90	-17	10,492	-0.16%
2021/07/27	19	37.73	2	37.60	36.75	17	11,139	0.15%
2021/07/21	0	0.00	13	36.65	36.45	-13	12,772	-0.10%
2021/07/19	5	37.65	0	0.00	37.50	5	14,204	0.04%
2021/07/16	0	0.00	1	38.10	37.60	-1	14,660	-0.01%
2021/07/14	1	36.90	0	0.00	36.60	1	15,345	0.01%
2021/07/13	0	0.00	3	37.35	37.40	-3	16,141	-0.02%
2021/07/12	2	38.08	5	37.86	37.80	-3	16,954	-0.02%
2021/07/07	3	38.68	0	0.00	38.15	3	18,004	0.02%
2021/07/06	5	38.43	0	0.00	38.30	5	18,135	0.03%
2021/06/30	5	39.30	0	0.00	39.30	5	18,294	0.03%
2021/06/29	1	39.60	0	0.00	39.20	1	18,468	0.01%
2021/06/28	1	41.45	4	41.58	41.05	-3	18,540	-0.02%
2021/06/25	0	0.00	1	41.10	40.50	-1	18,401	-0.01%
2021/06/22	0	0.00	1	40.30	39.50	-1	18,352	-0.01%
2021/06/21	0	0.00	2	39.23	40.35	-2	18,246	-0.01%
2021/06/18	2	40.53	3	41.40	39.95	-1	18,080	-0.01%
2021/06/16	3	40.95	1	41.00	40.10	2	17,926	0.01%
2021/06/15	13	41.05	4	42.08	41.95	9	17,718	0.05%
2021/06/11	2	39.38	5	39.04	40.00	-3	17,336	-0.02%
2021/06/10	1	37.75	0	0.00	38.15	1	17,007	0.01%
2021/06/09	2	37.60	1	38.15	37.20	1	16,904	0.01%
2021/06/07	0	0.00	2	35.60	35.85	-2	16,735	-0.01%
2021/06/04	4	37.00	0	0.00	36.65	4	16,664	0.02%
2021/06/02	0	0.00	150	37.15	36.40	-150	16,689	-0.90%	大賣/鉅額交易
2021/06/01	0	0.00	1	38.35	37.25	-1	16,592	-0.01%
2021/05/28	0	0.00	1	36.85	36.40	-1	16,429	-0.01%
2021/05/24	10	35.43	1	35.15	35.25	9	16,189	0.06%
2021/05/21	1	34.70	0	0.00	34.65	1	16,131	0.01%
2021/05/20	150	34.74	0	0.00	33.70	150	16,144	0.93%	大買/鉅額交易
2021/05/19	1	34.10	2	33.90	34.25	-1	15,972	-0.01%
2021/05/18	1	34.10	3	33.50	34.25	-2	15,837	-0.01%
2021/05/17	1	32.40	14	31.93	32.10	-13	15,722	-0.08%
2021/05/13	16	36.22	5	35.15	35.05	11	15,242	0.07%
2021/05/12	4	36.50	15	35.84	36.25	-11	14,940	-0.07%
2021/05/11	2	38.90	0	0.00	38.00	2	14,462	0.01%
2021/05/10	25	40.78	0	0.00	40.55	25	14,152	0.18%
2021/05/06	3.1	40.36	5	39.92	39.65	-1.9	13,953	-0.01%
2021/05/05	2	39.83	5	40.12	39.45	-3	13,762	-0.02%
2021/05/04	5	40.66	7	40.19	40.60	-2	13,491	-0.01%
2021/05/03	2	42.45	1	43.45	42.15	1	12,947	0.01%
2021/04/29	1	44.10	33	42.23	41.60	-32	12,558	-0.25%
2021/04/28	34	44.98	5	43.62	43.10	29	12,112	0.24%
2021/04/27	14	43.05	20	43.05	43.15	-6	11,739	-0.05%
2021/04/26	34	43.29	26	44.18	44.70	8	11,342	0.07%
2021/04/23	22.1	41.46	3	41.10	41.80	19.1	10,462	0.18%
2021/04/22	1	40.15	16	38.68	38.00	-15	9,884	-0.15%
2021/04/21	5	40.85	6.1	41.26	40.60	-1.1	9,433	-0.01%
2021/04/20	22.1	38.96	2	39.05	39.95	20.1	9,050	0.22%
2021/04/19	29	40.97	52	41.00	40.10	-23	8,710	-0.26%
2021/04/16	39	39.09	12	38.58	39.45	27	7,903	0.34%
2021/04/15	8	34.44	11	35.67	35.90	-3	7,040	-0.04%
2021/04/14	4	33.04	6	32.85	32.65	-2	6,352	-0.03%
2021/04/13	5	33.55	102	33.35	33.10	-97	6,203	-1.56%	大賣/
2021/04/12	6	32.10	6	32.64	32.80	0	5,987	0.00%
2021/04/09	11	31.51	0	0.00	31.50	11	5,789	0.19%
2021/04/08	3	31.38	1	31.55	31.45	2	5,763	0.03%
2021/04/07	105	31.77	4	32.09	31.45	101	5,728	1.76%	大買/鉅額交易
2021/04/06	53	31.03	7	31.14	30.95	46	5,545	0.83%
2021/04/01	1	30.95	2	31.23	31.20	-1	5,507	-0.02%
2021/03/31	23	30.88	18	30.25	30.85	5	5,291	0.09%
2021/03/29	0	0.00	4	29.85	29.70	-4	5,032	-0.08%
2021/03/26	0	28.95	0	0.00	28.85	0	4,899	0.00%
2021/03/25	1	29.10	0	0.00	28.90	1	4,959	0.02%
2021/03/24	0	0.00	5	28.95	29.05	-5	5,108	-0.10%
2021/03/22	0.5	29.09	0	0.00	29.20	0.5	5,117	0.01%
2021/03/19	3	28.90	1	29.10	29.10	2	5,107	0.04%
2021/03/16	1.1	29.04	0	0.00	28.80	1.1	5,284	0.02%
2021/03/15	1	28.70	6	28.55	28.70	-5	5,431	-0.09%
2021/03/09	0	0.00	5	28.05	28.05	-5	5,996	-0.08%
2021/03/04	0	0.00	2	28.70	28.80	-2	6,133	-0.03%
2021/03/03	5.1	29.18	1	29.05	29.30	4.1	6,148	0.07%
2021/03/02	1	28.60	2	28.98	28.60	-1	6,130	-0.02%
2021/02/26	0	29.00	0	0.00	29.00	0	6,252	0.00%
2021/02/25	1	28.90	1	28.95	29.15	0	6,251	0.00%
2021/02/24	2	28.90	1	28.80	28.75	1	6,335	0.02%
2021/02/23	1	29.00	6.1	29.15	29.05	-5.1	6,537	-0.08%
2021/02/22	5	29.30	1	28.80	29.35	4	6,546	0.06%
2021/02/19	2	28.43	1	28.30	28.30	1	6,546	0.02%
2021/02/18	0	0.00	1	28.40	28.60	-1	6,541	-0.02%
2021/02/17	0	0.00	2	28.45	28.55	-2	6,536	-0.03%
2021/02/05	0	0.00	3	28.00	28.00	-3	6,498	-0.05%
2021/02/02	2	28.30	0	0.00	28.30	2	6,595	0.03%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/29	0	0.00	1	28.45	28.45	-1	6,598	-0.02%
2021/01/25	1	27.80	1	27.95	28.25	0	6,474	0.00%
2021/01/22	0	0.00	10	28.10	27.85	-10	6,458	-0.15%
2021/01/21	0	0.00	5	28.00	28.00	-5	6,408	-0.08%
2021/01/20	0	0.00	1	28.40	28.30	-1	6,375	-0.02%
2021/01/15	2	29.50	0	0.00	29.80	2	6,253	0.03%
2021/01/14	1	30.10	2	30.35	30.10	-1	6,205	-0.02%
2021/01/12	2	29.60	0	0.00	29.40	2	6,141	0.03%
2021/01/11	5	30.20	10.6	30.15	30.10	-5.6	6,098	-0.09%
2021/01/08	2	29.60	5	29.75	29.55	-3	6,060	-0.05%
2021/01/06	6.1	30.24	7	30.09	30.00	-0.9	5,955	-0.02%
2021/01/05	0.1	30.90	0	0.00	30.85	0.1	5,853	0.00%
2020/12/30	0	0.00	5	31.25	31.25	-5	5,816	-0.09%
2020/12/29	2	31.50	2	31.30	31.30	0	5,781	0.00%
2020/12/28	6.2	31.19	0	0.00	31.20	6.2	5,705	0.11%
2020/12/24	0	0.00	1	30.40	30.30	-1	5,600	-0.02%
2020/12/23	10	30.18	0	0.00	30.30	10	5,603	0.18%
2020/12/22	2	30.60	2	30.05	30.05	0	5,630	0.00%
2020/12/21	3	30.80	0	0.00	30.70	3	5,620	0.05%
2020/12/17	2	31.10	0	0.00	31.20	2	5,477	0.04%
2020/12/16	6	30.94	0	0.00	31.25	6	5,463	0.11%
2020/12/15	4	30.65	0	0.00	30.55	4	5,455	0.07%
2020/12/14	5	31.45	3	31.37	31.45	2	5,418	0.04%
2020/12/11	4	31.38	2	30.90	30.90	2	5,397	0.04%
2020/12/10	1	32.30	7	32.41	31.60	-6	5,361	-0.11%
2020/12/09	7	32.41	7	32.41	32.45	0	5,222	0.00%
2020/12/08	9	32.07	1	31.90	31.80	8	5,085	0.16%
2020/12/07	3	31.78	7	31.61	31.70	-4	5,005	-0.08%
2020/12/04	4	31.35	11	31.65	31.30	-7	4,944	-0.14%
2020/12/03	26	32.53	4	32.06	32.05	22	4,829	0.46%
2020/12/01	9	31.54	0	0.00	31.30	9	4,723	0.19%
2020/11/25	0	0.00	41	30.55	30.60	-41	4,826	-0.85%
2020/11/23	3	30.37	0	0.00	30.25	3	4,833	0.06%
2020/11/20	7	30.41	4	30.39	30.45	3	4,811	0.06%
2020/11/19	3	29.48	0	0.00	29.50	3	4,603	0.07%
2020/11/18	5	29.40	0	0.00	29.40	5	4,566	0.11%
2020/11/17	0	0.00	16	28.45	28.55	-16	4,468	-0.36%
2020/11/11	0	0.00	2	28.98	29.15	-2	4,650	-0.04%
2020/11/09	0	0.00	2	28.60	28.60	-2	4,601	-0.04%
2020/11/03	0	0.00	35	28.48	28.65	-35	4,771	-0.73%
2020/11/02	5	28.45	0	0.00	28.40	5	4,922	0.10%
2020/10/30	0	0.00	2	28.55	28.70	-2	4,970	-0.04%
2020/10/29	2	28.50	1	28.55	28.80	1	5,076	0.02%
2020/10/27	15	29.34	5	29.28	29.25	10	5,119	0.20%
2020/10/21	3	28.88	0	0.00	28.75	3	5,398	0.06%
2020/10/20	10	28.88	0	0.00	28.70	10	5,507	0.18%
2020/10/19	10	29.00	0	0.00	28.80	10	5,572	0.18%
2020/10/16	5	28.85	0	0.00	28.60	5	5,630	0.09%
2020/10/15	5	29.00	0	0.00	29.00	5	5,689	0.09%
2020/10/12	0	0.00	2	29.45	29.20	-2	5,949	-0.03%
2020/10/07	0	0.00	2	29.95	29.50	-2	6,051	-0.03%
2020/09/29	1	28.65	0	0.00	28.60	1	6,436	0.02%
2020/09/25	1	28.25	1	28.00	28.35	0	6,782	0.00%
2020/09/24	3	28.48	0	0.00	28.35	3	6,839	0.04%
2020/09/22	5	29.86	0	0.00	29.60	5	7,288	0.07%
2020/09/18	1	30.25	0	0.00	30.10	1	7,613	0.01%
2020/09/15	1	30.90	0	0.00	30.70	1	7,687	0.01%
2020/09/11	2	30.15	0	0.00	30.25	2	8,004	0.02%
2020/09/10	0	0.00	10	31.00	30.55	-10	8,207	-0.12%
2020/09/08	2	30.45	0	0.00	30.45	2	8,310	0.02%
2020/09/07	2	31.35	0	0.00	31.00	2	8,379	0.02%
2020/09/04	5	30.70	3	30.60	30.60	2	8,293	0.02%
2020/09/03	0	0.00	2	30.75	30.55	-2	8,287	-0.02%
2020/09/02	2	30.98	2	30.80	30.80	0	8,260	0.00%
2020/08/28	1	29.75	0	0.00	30.00	1	8,058	0.01%
2020/08/27	2	30.40	6	30.22	29.80	-4	8,063	-0.05%
2020/08/25	1	29.15	0	0.00	28.95	1	7,929	0.01%
2020/08/21	0	0.00	11	28.73	28.80	-11	8,070	-0.14%
2020/08/20	4	28.08	0	0.00	28.10	4	8,171	0.05%
2020/08/19	2	29.75	0	0.00	29.40	2	8,176	0.02%
2020/08/12	2	29.75	0	0.00	29.75	2	8,262	0.02%
2020/08/11	0	0.00	1	30.20	30.15	-1	8,251	-0.01%
2020/08/06	2	31.30	0	0.00	31.05	2	8,239	0.02%
2020/08/04	2	30.43	1	30.95	30.35	1	8,116	0.01%
2020/07/31	0	0.00	1	29.70	29.90	-1	8,109	-0.01%
2020/07/29	2	29.40	0	0.00	29.50	2	8,105	0.02%
2020/07/28	7	29.49	0	0.00	28.95	7	8,104	0.09%
2020/07/24	2	31.30	0	0.00	30.75	2	7,968	0.03%
2020/07/20	4	31.45	1	30.90	31.50	3	7,808	0.04%
2020/07/17	0	0.00	2	30.95	31.00	-2	7,761	-0.03%
2020/07/15	0	0.00	1	31.10	30.70	-1	7,708	-0.01%
2020/07/14	3	30.90	0	0.00	31.00	3	7,806	0.04%
2020/07/13	11	31.76	0	0.00	31.80	11	7,782	0.14%
2020/07/10	3	32.10	5	31.35	31.30	-2	7,843	-0.03%
2020/07/09	1	33.10	1	33.60	32.90	0	7,741	0.00%
2020/07/07	10	33.85	0	0.00	32.95	10	7,652	0.13%
2020/07/06	8	32.93	2	33.40	33.10	6	7,565	0.08%
2020/07/02	0	0.00	1	32.30	32.50	-1	7,536	-0.01%
2020/07/01	2	33.33	0	0.00	32.35	2	7,466	0.03%
2020/06/30	10	32.23	13	32.03	33.15	-3	7,086	-0.04%
2020/06/29	10	30.15	0	0.00	30.15	10	6,816	0.15%
2020/06/24	1	30.75	0	0.00	30.50	1	6,829	0.01%
2020/06/23	1	30.65	0	0.00	30.60	1	6,858	0.01%
2020/06/19	5	30.84	12	31.10	30.30	-7	6,947	-0.10%
2020/06/18	2	30.70	10	30.67	30.80	-8	6,746	-0.12%
2020/06/17	1	30.65	21	31.05	30.75	-20	6,739	-0.30%
2020/06/16	0.1	30.00	0	0.00	30.00	0.1	6,809	0.00%
2020/06/11	0	0.00	8	30.50	29.85	-8	7,204	-0.11%
2020/06/10	30	30.10	6	30.08	30.05	24	7,285	0.33%
2020/06/09	1	30.20	1	30.25	30.15	0	7,462	0.00%
2020/06/08	2	30.25	1	30.65	30.45	1	7,598	0.01%
2020/06/05	1	30.10	1	30.00	30.15	0	7,587	0.00%
2020/06/03	0	0.00	1	30.05	30.15	-1	7,707	-0.01%
2020/06/02	3	30.20	5	30.13	30.00	-2	7,759	-0.03%
2020/06/01	11	30.10	1	30.65	30.55	10	7,836	0.13%
2020/05/29	2	30.25	2	30.38	30.50	0	7,867	0.00%
2020/05/28	1	29.55	5	30.20	29.60	-4	8,077	-0.05%
2020/05/27	0	0.00	31	30.62	30.70	-31	8,086	-0.38%
2020/05/26	5	30.05	5	30.40	30.00	0	8,123	0.00%
2020/05/25	1	29.35	18	29.19	29.50	-17	8,136	-0.21%
2020/05/21	7	28.90	1	29.00	28.80	6	8,024	0.07%
2020/05/18	10	28.00	0	0.00	27.95	10	8,078	0.12%
2020/05/14	1	28.60	0	0.00	28.20	1	8,040	0.01%
2020/05/13	1	29.25	0	0.00	29.15	1	7,992	0.01%
2020/05/12	5	29.20	0	0.00	29.10	5	7,979	0.06%
2020/05/11	0	0.00	11	29.00	28.90	-11	7,968	-0.14%
2020/05/07	35	28.87	20	29.00	29.10	15	7,925	0.19%
2020/05/06	1	30.00	2	29.70	29.70	-1	7,842	-0.01%
2020/05/04	0	0.00	1	29.35	29.25	-1	7,814	-0.01%
2020/04/29	7	30.06	1	29.85	29.85	6	7,858	0.08%
2020/04/28	0	0.00	5	29.94	29.95	-5	7,869	-0.06%
2020/04/27	5	30.20	0	0.00	30.00	5	7,955	0.06%
2020/04/24	5	29.00	0	0.00	29.15	5	7,894	0.06%
2020/04/22	0	0.00	3	28.83	28.60	-3	7,870	-0.04%
2020/04/21	2	29.35	4	29.10	28.80	-2	7,852	-0.03%
2020/04/20	2	30.00	1	30.05	30.05	1	7,769	0.01%
2020/04/17	25	30.22	20	30.99	30.05	5	7,769	0.06%
2020/04/16	1	31.10	0	0.00	31.20	1	7,613	0.01%
2020/04/15	0	31.20	2	31.20	31.20	-2	7,598	-0.03%
2020/04/13	12	30.50	2	30.35	30.60	10	7,578	0.13%
2020/04/10	0	30.50	0	0.00	30.40	0	7,528	0.00%
2020/04/09	2	30.18	2	30.20	29.70	0	7,544	0.00%
2020/04/08	8	30.33	1	30.10	30.35	7	7,478	0.09%
2020/04/07	0	0.00	4	29.45	29.25	-4	7,348	-0.05%
2020/04/06	4	29.20	0	0.00	29.35	4	7,284	0.05%
2020/03/31	0	28.90	1	28.50	28.40	-1	7,422	-0.01%
2020/03/30	1	27.55	0	0.00	28.30	1	7,425	0.01%
2020/03/27	5	29.11	4	29.43	27.95	1	7,509	0.01%
2020/03/26	1	28.75	3	29.10	28.85	-2	7,909	-0.03%
2020/03/25	0	0.00	1	28.80	28.90	-1	8,151	-0.01%
2020/03/23	2	27.88	4	27.64	27.70	-2	8,536	-0.02%
2020/03/20	2	29.50	2	29.78	29.45	0	8,940	0.00%
2020/03/19	4	27.21	9	27.93	28.40	-5	9,253	-0.05%
2020/03/18	1	28.15	6	27.71	26.95	-5	8,872	-0.06%
2020/03/16	4	28.55	4	28.56	27.00	0	8,874	0.00%
2020/03/13	12	28.93	0	0.00	29.75	12	8,709	0.14%
2020/03/12	4	32.15	0	0.00	32.10	4	8,506	0.05%
2020/03/11	17	35.77	15	35.20	34.85	2	8,348	0.02%
2020/03/10	0	0.00	5	34.95	35.80	-5	8,328	-0.06%
2020/03/09	3	36.67	1	36.95	35.60	2	8,248	0.02%
2020/03/06	2	37.53	4	37.46	37.55	-2	8,123	-0.02%
2020/03/05	4	37.04	0	0.00	36.90	4	8,060	0.05%
2020/03/04	6	37.22	9.3	37.47	37.65	-3.3	7,951	-0.04%
2020/03/03	2	36.90	3	37.73	37.45	-1	7,867	-0.01%
2020/03/02	0	0.00	8	35.04	36.40	-8	7,673	-0.10%
2020/02/27	1	35.80	4	36.50	35.00	-3	7,547	-0.04%
2020/02/26	4	35.13	1	36.50	36.50	3	7,373	0.04%
2020/02/24	1	35.05	0	0.00	34.90	1	7,183	0.01%
2020/02/21	0	0.00	5	36.00	35.45	-5	7,171	-0.07%
2020/02/20	0	0.00	6	35.15	35.30	-6	7,060	-0.08%
2020/02/17	0	0.00	30	34.50	34.60	-30	7,086	-0.42%
2020/02/12	0	0.00	3	34.25	34.15	-3	7,121	-0.04%
2020/02/04	1	33.30	1	33.30	33.50	0	7,220	0.00%
2020/02/03	2	31.65	1	32.80	33.00	1	7,249	0.01%
2020/01/30	2	34.50	4	34.90	34.20	-2	7,193	-0.03%
2020/01/17	1	37.70	0	0.00	37.80	1	7,229	0.01%
2020/01/16	0	0.00	2	37.45	37.70	-2	7,309	-0.03%
2020/01/15	0	0.00	1	38.00	37.35	-1	7,445	-0.01%
2020/01/14	5	37.80	4	37.40	37.80	1	7,433	0.01%
2020/01/08	31	36.50	0	0.00	36.15	31	7,466	0.42%
2020/01/07	9	37.50	3	38.15	37.00	6	7,476	0.08%
2020/01/03	3	38.27	1	38.00	38.15	2	7,509	0.03%
2020/01/02	1	38.40	31	38.46	38.35	-30	7,550	-0.40%
2019/12/31	3	38.42	0	0.00	38.45	3	7,597	0.04%
2019/12/30	2	38.73	0	0.00	38.35	2	7,685	0.03%
2019/12/27	4	38.61	0	0.00	38.50	4	7,650	0.05%
2019/12/26	6	38.77	0	0.00	38.40	6	7,510	0.08%
2019/12/25	1	39.00	1	39.50	38.90	0	7,446	0.00%
2019/12/24	1	38.75	1	38.85	38.75	0	7,452	0.00%
2019/12/23	7	39.61	21	39.55	39.20	-14	7,343	-0.19%
2019/12/20	2	39.10	3	39.20	39.00	-1	6,899	-0.01%
2019/12/19	2	38.28	25	38.11	38.50	-23	6,622	-0.35%
2019/12/18	30	38.84	4	38.81	38.10	26	6,490	0.40%
2019/12/17	19	38.18	3	38.37	38.00	16	6,134	0.26%
2019/12/16	20	37.84	62	37.49	39.10	-42	5,802	-0.72%
2019/12/13	1	35.50	0	0.00	35.55	1	5,577	0.02%
2019/12/12	3	36.60	5	36.73	36.40	-2	5,540	-0.04%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/10	30	35.50	0	0.00	35.45	30	5,328	0.56%
2019/12/03	0	0.00	1	35.20	35.45	-1	5,542	-0.02%
2019/12/02	0	0.00	7	35.40	35.40	-7	5,569	-0.13%
2019/11/28	0	0.00	7	35.80	35.35	-7	5,538	-0.13%
2019/11/27	1	35.75	0	0.00	35.90	1	5,556	0.02%
2019/11/26	0	0.00	2	35.18	35.20	-2	5,461	-0.04%
2019/11/19	3	35.20	0	0.00	35.10	3	5,512	0.05%
2019/11/18	11	35.29	0	0.00	35.50	11	5,514	0.20%
2019/11/14	5	34.29	5	34.35	34.35	0	5,518	0.00%
2019/11/12	2	34.85	2	34.98	35.05	0	5,576	0.00%
2019/11/11	1	35.05	0	0.00	34.65	1	5,626	0.02%
2019/11/08	2	35.75	0	0.00	35.75	2	5,640	0.04%
2019/11/07	10	35.55	0	0.00	36.10	10	5,692	0.18%
2019/11/06	0	0.00	2	37.40	36.90	-2	5,686	-0.04%
2019/11/01	13	37.11	1	37.15	37.30	12	6,039	0.20%
2019/10/31	45	37.01	1	36.80	36.80	44	6,132	0.72%
2019/10/30	2	37.75	2	37.70	37.50	0	6,142	0.00%
2019/10/29	3	37.95	0	0.00	37.50	3	6,135	0.05%
2019/10/25	2	38.73	0	0.00	38.75	2	6,201	0.03%
2019/10/24	1	38.70	1	39.00	39.25	0	6,162	0.00%
2019/10/23	6	38.55	11	38.55	38.50	-5	6,182	-0.08%
2019/10/22	0	0.00	6	38.48	38.00	-6	6,083	-0.10%
2019/10/21	1	38.00	4	38.00	38.10	-3	6,093	-0.05%
2019/10/18	2	37.95	4	38.11	37.90	-2	6,115	-0.03%
2019/10/17	2	38.08	1	37.60	38.10	1	6,146	0.02%
2019/10/16	2	37.65	4	37.94	37.50	-2	6,336	-0.03%
2019/10/15	4.1	38.10	0	0.00	37.95	4.1	6,533	0.06%
2019/10/14	2	38.28	2	38.23	38.25	0	6,572	0.00%
2019/10/09	8	37.83	5	38.35	37.70	3	6,532	0.05%
2019/10/08	1	37.50	8	38.12	38.25	-7	6,479	-0.11%
2019/10/07	6	37.53	7	37.61	37.50	-1	6,469	-0.02%
2019/10/04	3	37.07	5	37.64	36.85	-2	6,431	-0.03%
2019/10/02	6	36.10	9.1	36.10	36.05	-3.1	6,775	-0.05%
2019/10/01	7	36.03	7	36.06	36.15	0	6,792	0.00%
2019/09/27	3	35.97	3	36.25	35.50	0	6,765	0.00%
2019/09/26	1	37.00	10	36.70	36.70	-9	6,700	-0.13%
2019/09/25	4	37.08	1	37.00	36.65	3	6,722	0.04%
2019/09/24	0	0.00	20	37.60	37.60	-20	6,712	-0.30%
2019/09/23	1	37.85	3	37.83	37.65	-2	6,702	-0.03%
2019/09/20	0	0.00	4.1	37.82	37.70	-4.1	6,702	-0.06%
2019/09/19	7	37.69	0	0.00	37.50	7	6,640	0.11%
2019/09/18	0	0.00	19	38.28	38.55	-19	6,601	-0.29%
2019/09/17	1	36.90	0	0.00	36.65	1	6,243	0.02%
2019/09/16	3	36.60	5	36.65	37.10	-2	6,305	-0.03%
2019/09/12	9	36.92	0	0.00	37.05	9	6,354	0.14%
2019/09/11	0	0.00	2	36.83	37.25	-2	6,393	-0.03%
2019/09/10	1	36.40	4	36.03	35.85	-3	6,314	-0.05%
2019/09/09	3	36.80	14	36.58	36.75	-11	6,308	-0.17%
2019/09/06	0	0.00	2	35.80	36.20	-2	6,293	-0.03%
2019/09/05	2	35.83	1	35.85	35.50	1	6,436	0.02%
2019/09/04	1	35.25	6	35.03	35.25	-5	6,445	-0.08%
2019/09/03	1	34.80	0	0.00	34.75	1	6,550	0.02%
2019/09/02	0	0.00	1	34.50	34.90	-1	6,591	-0.02%
2019/08/30	1	34.75	0	0.00	34.75	1	6,617	0.02%
2019/08/28	1	34.65	6	34.71	34.75	-5	6,702	-0.07%
2019/08/23	2	34.40	0	0.00	34.10	2	6,811	0.03%
2019/08/22	0	0.00	1	34.00	34.05	-1	6,845	-0.01%
2019/08/21	2	34.10	0	0.00	33.95	2	6,878	0.03%
2019/08/20	7	33.98	3	33.85	33.75	4	6,914	0.06%
2019/08/16	2	34.20	3	34.30	34.20	-1	6,984	-0.01%
2019/08/15	4	33.18	4	34.08	33.70	0	7,001	0.00%
2019/08/14	0	0.00	12	33.48	33.25	-12	7,095	-0.17%
2019/08/13	3	32.80	0	0.00	32.65	3	7,071	0.04%
2019/08/12	34	32.91	24	33.15	33.25	10	7,124	0.14%
2019/08/08	2	33.10	0	0.00	32.85	2	7,143	0.03%
2019/08/07	19	32.74	11	32.91	33.00	8	7,184	0.11%
2019/08/06	3	35.65	0	0.00	35.85	3	7,017	0.04%
2019/08/02	5	36.65	1	37.35	36.80	4	7,279	0.05%
2019/08/01	2	38.35	2	38.00	37.95	0	7,349	0.00%
2019/07/31	8	38.84	0	0.00	38.85	8	7,567	0.11%
2019/07/30	3	39.08	6	40.00	38.75	-3	7,993	-0.04%
2019/07/29	0	0.00	1	40.10	40.10	-1	7,996	-0.01%
2019/07/26	0	0.00	2	40.15	40.25	-2	8,005	-0.02%
2019/07/25	1	39.70	14	40.23	40.25	-13	8,165	-0.16%
2019/07/24	2	39.55	4	39.55	39.35	-2	8,097	-0.02%
2019/07/23	0	0.00	1	39.65	39.50	-1	8,160	-0.01%
2019/07/22	1	39.25	0	0.00	39.25	1	8,204	0.01%
2019/07/19	3	39.43	2	39.15	39.15	1	8,258	0.01%
2019/07/18	16	40.06	10	40.08	39.55	6	8,268	0.07%
2019/07/17	2	39.75	10	40.36	40.55	-8	8,135	-0.10%
2019/07/16	0	0.00	1	39.95	39.40	-1	8,035	-0.01%
2019/07/12	3	39.20	3	39.02	38.90	0	8,342	0.00%
2019/07/11	17	39.20	2	38.95	39.20	15	8,562	0.18%
2019/07/10	15	38.71	1	38.95	38.65	14	8,614	0.16%
2019/07/09	6	38.67	2	38.78	38.65	4	8,828	0.05%
2019/07/08	4	38.91	8	39.41	39.00	-4	9,049	-0.04%
2019/07/05	0	0.00	5	37.25	37.50	-5	9,086	-0.06%
2019/07/03	0	0.00	2	37.10	37.00	-2	10,571	-0.02%
2019/07/01	1	37.25	0	0.00	36.85	1	11,031	0.01%
2019/06/27	2	36.88	0	0.00	36.70	2	11,501	0.02%
2019/06/25	10	37.33	7	37.33	36.75	3	11,834	0.03%
2019/06/24	2	37.05	5	37.40	37.40	-3	11,963	-0.03%
2019/06/20	3	37.40	4	37.35	37.10	-1	12,189	-0.01%
2019/06/19	1	36.55	25	36.86	37.05	-24	12,635	-0.19%
2019/06/18	0	0.00	1	36.10	36.10	-1	12,760	-0.01%
2019/06/17	6	37.17	4	36.95	36.50	2	13,098	0.02%
2019/06/14	1	37.20	2	37.10	36.90	-1	13,916	-0.01%
2019/06/13	12	36.88	16	36.88	36.80	-4	14,624	-0.03%
2019/06/12	8	36.03	8	36.19	36.25	0	14,754	0.00%
2019/06/11	3	35.98	2	35.85	36.00	1	14,900	0.01%
2019/06/10	2	35.55	2	35.55	35.50	0	14,813	0.00%
2019/06/06	2	34.95	2	34.85	34.95	0	14,843	0.00%
2019/06/05	3	35.15	3	35.55	34.85	0	14,952	0.00%
2019/06/04	2	35.20	2.2	35.48	35.15	-0.2	14,982	0.00%
2019/06/03	0	0.00	1	35.45	35.10	-1	15,244	-0.01%
2019/05/31	5	36.26	10	36.40	36.10	-5	15,195	-0.03%
2019/05/30	1	36.10	1	36.15	36.25	0	15,280	0.00%
2019/05/29	14	35.72	4	35.82	35.70	10	15,399	0.06%
2019/05/28	8	36.11	5	36.08	36.05	3	15,485	0.02%
2019/05/27	3	35.97	3	35.80	35.80	0	15,658	0.00%
2019/05/24	6	36.30	2	36.00	36.15	4	16,081	0.02%
2019/05/23	7	35.47	11	35.51	35.65	-4	16,183	-0.02%
2019/05/22	3	36.38	3	36.53	36.10	0	16,253	0.00%
2019/05/21	11	36.03	2	34.95	36.65	9	16,356	0.06%
2019/05/20	2	34.60	4	34.69	34.55	-2	16,304	-0.01%
2019/05/17	38	34.95	13	34.92	34.55	25	16,364	0.15%
2019/05/16	3	36.05	9	36.13	35.50	-6	16,401	-0.04%
2019/05/15	6	36.53	4	36.68	36.70	2	16,463	0.01%
2019/05/14	3	35.47	3	35.60	35.65	0	16,506	0.00%
2019/05/13	9	35.68	7	36.11	35.40	2	16,473	0.01%
2019/05/10	9	36.36	5	36.22	36.45	4	16,462	0.02%
2019/05/09	8	37.60	6	38.10	37.20	2	16,372	0.01%
2019/05/08	3	37.00	12	37.55	37.50	-9	16,549	-0.05%
2019/05/07	19	39.33	21	39.08	39.20	-2	16,842	-0.01%
2019/05/06	8	41.89	9	41.87	41.50	-1	16,539	-0.01%
2019/05/03	0	0.00	2	42.75	42.90	-2	16,507	-0.01%
2019/05/02	5	42.73	7	42.97	43.05	-2	16,608	-0.01%
2019/04/29	0	0.00	4	41.30	41.20	-4	16,873	-0.02%
2019/04/26	2	41.43	5	41.26	41.20	-3	16,896	-0.02%
2019/04/25	4	42.00	1	42.00	42.00	3	17,209	0.02%
2019/04/24	1	42.40	0	0.00	42.45	1	17,234	0.01%
2019/04/23	16	42.74	11	42.60	42.60	5	17,276	0.03%
2019/04/22	0	0.00	14	43.20	43.15	-14	17,522	-0.08%
2019/04/19	7	42.76	3	42.72	42.70	4	17,712	0.02%
2019/04/18	3	43.60	1	44.35	42.15	2	17,796	0.01%
2019/04/17	31	44.97	31	45.10	44.30	0	17,877	0.00%
2019/04/16	2	43.80	14	44.41	44.50	-12	17,684	-0.07%
2019/04/15	5	43.96	11	43.56	43.90	-6	17,630	-0.03%
2019/04/12	30	43.67	27	43.76	43.75	3	17,456	0.02%
2019/04/11	43	43.83	24	43.43	43.00	19	17,228	0.11%
2019/04/10	65	43.96	38	44.18	44.25	27	16,912	0.16%
2019/04/09	12	41.54	10	41.81	42.00	2	15,995	0.01%
2019/04/08	16	41.82	23	41.13	40.90	-7	15,740	-0.04%
2019/04/03	6	40.55	4	40.46	40.45	2	15,536	0.01%
2019/04/02	10	41.06	10	41.33	40.80	0	15,407	0.00%
2019/04/01	1	40.05	0	0.00	40.15	1	15,066	0.01%
2019/03/29	7	40.07	7	40.09	39.95	0	14,931	0.00%
2019/03/28	2	39.50	12	39.73	39.55	-10	14,844	-0.07%
2019/03/27	11	39.82	13	39.89	39.85	-2	14,968	-0.01%
2019/03/26	9	39.39	5	39.34	39.20	4	14,863	0.03%
2019/03/25	9	39.24	0	0.00	38.85	9	14,975	0.06%
2019/03/22	11	40.78	13	41.29	40.60	-2	14,881	-0.01%
2019/03/21	15	40.22	1	40.65	40.10	14	14,527	0.10%
2019/03/20	22	40.27	17	40.16	40.35	5	14,483	0.03%
2019/03/19	56	40.89	43	40.62	39.55	13	14,288	0.09%
2019/03/18	13	38.40	16	39.78	41.15	-3	13,620	-0.02%
2019/03/15	12	37.45	25	37.59	37.45	-13	13,140	-0.10%
2019/03/14	2	37.10	9	36.86	36.80	-7	12,936	-0.05%
2019/03/13	1	36.15	0	0.00	36.20	1	13,061	0.01%
2019/03/12	6	36.19	4	36.36	36.00	2	13,193	0.02%
2019/03/11	2	36.70	1	36.75	36.25	1	13,291	0.01%
2019/03/08	2	35.85	3	35.62	36.00	-1	13,536	-0.01%
2019/03/07	13	35.87	8	36.35	35.60	5	14,841	0.03%
2019/03/06	4	37.30	2	37.45	37.25	2	15,111	0.01%
2019/03/05	11	37.85	3	37.88	37.50	8	15,338	0.05%
2019/03/04	9	37.43	12	37.61	37.90	-3	15,348	-0.02%
2019/02/27	9	37.00	5	36.82	36.80	4	15,395	0.03%
2019/02/26	11	37.66	13	37.67	37.45	-2	15,447	-0.01%
2019/02/25	83	38.15	72	38.17	38.00	11	15,655	0.07%
2019/02/22	2	37.00	24	37.21	37.10	-22	15,441	-0.14%
2019/02/21	22	36.64	0	0.00	36.55	22	15,576	0.14%
2019/02/20	10	36.99	11	37.35	37.00	-1	15,698	-0.01%
2019/02/19	1	36.45	6	36.65	36.55	-5	15,945	-0.03%
2019/02/18	6	35.64	7	35.85	35.90	-1	16,167	-0.01%
2019/02/15	5	35.48	0	0.00	35.35	5	16,495	0.03%
2019/02/14	0	0.00	5	36.79	36.50	-5	17,457	-0.03%
2019/02/13	21	36.25	11	36.25	36.20	10	17,620	0.06%
2019/02/12	1	37.30	7	37.30	37.10	-6	17,598	-0.03%
2019/02/11	5	36.95	9	36.66	36.80	-4	17,833	-0.02%
2019/01/30	15	36.84	9	36.73	36.55	6	17,875	0.03%
2019/01/29	49	37.14	34	37.34	37.00	15	17,804	0.08%
2019/01/28	4	37.31	33	37.54	37.95	-29	17,508	-0.17%
2019/01/25	5	34.85	12	34.85	34.80	-7	17,053	-0.04%
2019/01/24	15	34.50	6	34.56	34.45	9	17,031	0.05%
2019/01/23	12	34.65	16	34.47	34.50	-4	17,032	-0.02%
2019/01/22	12	34.13	9	34.09	34.00	3	16,931	0.02%
2019/01/21	6	34.28	11	34.29	34.10	-5	16,789	-0.03%
2019/01/17	8	32.80	2	32.90	32.85	6	16,516	0.04%
2019/01/16	8	34.04	8	34.13	34.05	0	16,348	0.00%
2019/01/15	11	33.81	7	33.74	33.80	4	16,294	0.02%
2019/01/14	17	34.15	24	34.26	33.60	-7	16,235	-0.04%
2019/01/11	18	33.85	4	34.39	33.60	14	15,993	0.09%
2019/01/10	13	34.52	10	34.79	34.60	3	15,728	0.02%
2019/01/09	32	36.19	1	35.75	35.35	31	15,538	0.20%
2019/01/08	5	37.00	3	36.90	37.00	2	15,237	0.01%
2019/01/07	4	36.96	7	37.20	36.70	-3	15,272	-0.02%
2019/01/04	6	35.98	4	35.40	36.50	2	15,269	0.01%
2019/01/03	10	36.33	9	36.30	36.10	1	15,382	0.01%
2019/01/02	7	35.94	6	35.69	36.10	1	15,459	0.01%
2018/12/28	10	35.21	3	34.95	35.35	7	15,655	0.04%
2018/12/27	8	36.71	10	36.80	36.50	-2	15,552	-0.01%
2018/12/26	4	36.86	6	37.44	36.20	-2	15,523	-0.01%
2018/12/25	3	36.10	3	35.98	36.05	0	15,419	0.00%
2018/12/24	10	36.01	11	36.05	36.60	-1	15,423	-0.01%
2018/12/21	9	36.46	5	35.85	36.30	4	15,495	0.03%
2018/12/20	3	36.68	2	36.38	35.90	1	15,428	0.01%
2018/12/19	12	38.29	12	38.18	38.15	0	15,382	0.00%
2018/12/18	3	38.87	8	38.78	38.80	-5	15,267	-0.03%
2018/12/17	6	38.27	6	38.83	37.75	0	15,081	0.00%
2018/12/14	10	38.96	9	39.05	38.65	1	14,964	0.01%
2018/12/13	9	38.86	10	38.65	38.90	-1	14,878	-0.01%
2018/12/12	2	39.50	2	39.75	39.45	0	14,731	0.00%
2018/12/11	5	39.52	2	40.00	39.15	3	14,594	0.02%
2018/12/10	43	40.61	20	41.05	39.50	23	14,454	0.16%
2018/12/07	2	43.78	3	43.32	42.80	-1	14,188	-0.01%
2018/12/06	8	44.12	5	45.13	42.55	3	14,100	0.02%
2018/12/05	13	45.67	3	46.15	46.45	10	13,891	0.07%
2018/12/04	4	47.05	2	47.20	46.35	2	13,879	0.01%
2018/12/03	7	47.01	28	46.75	47.25	-21	13,881	-0.15%
2018/11/30	34.3	46.29	6	47.53	45.55	28.3	13,493	0.21%
2018/11/29	2	47.75	6	47.69	47.00	-4	12,082	-0.03%
2018/11/28	2	43.50	8	44.25	45.30	-6	11,511	-0.05%
2018/11/27	3	42.55	12	42.48	43.15	-9	11,258	-0.08%
2018/11/26	7	41.75	5	41.91	41.40	2	11,163	0.02%
2018/11/23	6	42.66	3	42.20	41.90	3	10,973	0.03%
2018/11/22	15	43.87	16	44.66	42.60	-1	10,822	-0.01%
2018/11/21	10	43.04	7	43.11	43.00	3	10,409	0.03%
2018/11/20	19	42.49	20	42.92	42.80	-1	10,156	-0.01%
2018/11/19	14	42.03	9	42.09	41.85	5	9,861	0.05%
2018/11/16	8	43.47	8	43.91	43.00	0	9,654	0.00%
2018/11/15	14	43.13	15	43.03	42.90	-1	9,436	-0.01%
2018/11/14	31	43.75	27	44.09	43.00	4	9,140	0.04%
2018/11/13	61	44.25	79	43.87	44.55	-18	8,732	-0.21%
2018/11/12	1	41.85	31	40.91	42.35	-30	7,639	-0.39%
2018/11/09	24	38.71	26	39.63	38.50	-2	7,419	-0.03%
2018/11/08	2	39.13	15	38.89	39.10	-13	7,418	-0.18%
2018/11/07	2	34.55	24	35.49	37.15	-22	7,128	-0.31%
2018/11/06	12	33.85	18	35.01	33.80	-6	7,101	-0.08%
2018/11/05	4	34.83	3	35.25	34.85	1	7,288	0.01%
2018/11/02	8	35.62	19	35.40	35.70	-11	7,240	-0.15%
2018/11/01	18	34.75	4	34.74	34.90	14	7,135	0.20%
2018/10/31	4	33.48	2	33.48	33.60	2	7,146	0.03%
2018/10/30	5	32.55	1	33.10	32.70	4	7,060	0.06%
2018/10/25	0	0.00	45	32.00	31.70	-45	6,878	-0.65%
2018/10/24	33	34.89	5	34.50	33.40	28	6,787	0.41%
2018/10/22	19	32.54	4	32.30	33.80	15	6,553	0.23%
2018/10/19	16	32.23	10	32.03	32.20	6	6,460	0.09%
2018/10/18	0	0.00	5	31.70	31.65	-5	6,359	-0.08%
2018/10/17	2	31.25	2	32.25	31.10	0	6,306	0.00%
2018/10/16	0	0.00	1.2	32.00	31.85	-1.2	6,232	-0.02%
2018/10/15	1	31.60	4	32.30	32.10	-3	6,185	-0.05%
2018/10/12	1	31.10	0	31.45	31.10	1	6,113	0.02%
2018/10/11	3	30.65	8	31.14	30.40	-5	6,168	-0.08%
2018/10/09	22	34.12	22	33.81	33.75	0	5,982	0.00%
2018/10/08	3	35.05	3	35.68	35.50	0	5,802	0.00%
2018/10/05	19	38.11	14	37.53	38.40	5	5,547	0.09%
2018/10/04	11	38.83	11	39.07	39.05	0	5,427	0.00%
2018/10/03	7	39.27	5	39.45	38.90	2	5,353	0.04%
2018/10/02	22	39.35	0	0.00	39.50	22	5,297	0.42%
2018/10/01	2	40.03	1	40.40	39.90	1	5,281	0.02%
2018/09/28	1	41.10	2	41.90	40.60	-1	5,253	-0.02%
2018/09/27	1	41.85	2	42.20	42.20	-1	5,235	-0.02%
2018/09/26	5	43.08	2	43.75	43.05	3	5,288	0.06%
2018/09/25	0	0.00	1	40.25	40.35	-1	5,267	-0.02%
2018/09/19	0	0.00	2	39.95	40.05	-2	5,207	-0.04%
2018/09/18	1	39.00	2	38.55	38.50	-1	5,175	-0.02%
2018/09/14	6	39.90	10	39.75	40.10	-4	5,128	-0.08%
2018/09/13	1	39.60	1	39.40	39.30	0	5,096	0.00%
2018/09/12	0	0.00	11	38.42	39.30	-11	5,099	-0.22%
2018/09/11	1	38.35	3	39.07	38.80	-2	5,147	-0.04%
2018/09/10	11	37.37	3	38.60	37.20	8	5,086	0.16%
2018/09/07	3	40.43	10	40.87	39.90	-7	5,012	-0.14%
2018/09/06	0	0.00	1	42.90	42.70	-1	4,873	-0.02%
2018/09/05	1	43.70	0	0.00	43.45	1	4,887	0.02%
2018/09/04	1	43.95	1	43.65	44.35	0	4,910	0.00%
2018/09/03	10	44.25	0	0.00	43.45	10	4,930	0.20%
2018/08/31	0	0.00	10	44.60	44.60	-10	4,955	-0.20%
2018/08/30	1	44.90	0	0.00	44.10	1	4,956	0.02%
2018/08/29	0	0.00	1	45.15	44.65	-1	5,025	-0.02%
2018/08/27	0	0.00	6	44.20	44.10	-6	5,144	-0.12%
2018/08/23	3.2	43.76	0	0.00	44.15	3.2	5,221	0.06%
2018/08/22	26	44.25	21	44.09	44.35	5	5,244	0.10%
2018/08/21	0	0.00	15	42.15	42.05	-15	5,029	-0.30%
2018/08/20	26	42.28	5	42.70	42.10	21	5,034	0.42%
2018/08/17	5	44.10	15	44.30	43.20	-10	5,033	-0.20%
2018/08/16	15	42.08	5	42.65	43.55	10	5,097	0.20%
2018/08/15	6	42.88	15	43.45	42.85	-9	5,021	-0.18%
2018/08/14	14	45.54	14	46.07	46.15	0	4,878	0.00%
2018/08/13	51	47.18	1	47.40	47.05	50	4,842	1.03%
2018/08/10	26	47.79	38	48.61	47.05	-12	4,764	-0.25%
2018/08/09	1	52.10	8	51.84	51.60	-7	4,683	-0.15%
2018/08/08	7	52.37	2	52.55	52.60	5	4,743	0.11%
2018/08/07	21	52.03	50	52.00	52.40	-29	4,823	-0.60%
2018/08/06	1	54.90	2	55.45	55.40	-1	4,710	-0.02%
2018/08/02	1	54.50	1	54.20	54.00	0	4,757	0.00%
2018/08/01	1	54.10	1	54.50	54.60	0	4,796	0.00%
2018/07/30	0	0.00	1	53.90	53.90	-1	5,051	-0.02%
2018/07/27	1	53.90	9	54.33	54.80	-8	5,066	-0.16%
2018/07/26	0	0.00	1	53.50	53.20	-1	5,053	-0.02%
2018/07/24	1	53.70	1	53.30	53.30	0	5,409	0.00%
2018/07/19	2	54.35	1	53.80	53.70	1	5,615	0.02%
2018/07/18	0	0.00	10	54.60	55.00	-10	5,598	-0.18%
2018/07/11	1	51.80	0	0.00	51.10	1	5,609	0.02%
2018/07/09	0	0.00	2	50.90	51.90	-2	5,687	-0.04%
2018/07/06	1	51.90	0	0.00	51.70	1	5,681	0.02%
2018/07/05	0	0.00	1	51.50	51.30	-1	5,724	-0.02%
2018/07/04	2	51.45	0	0.00	50.60	2	5,784	0.03%
2018/07/03	11	53.11	17	53.17	52.80	-6	5,779	-0.10%
2018/07/02	1	57.10	0	0.00	56.60	1	5,676	0.02%
2018/06/28	1	56.00	0	0.00	55.80	1	6,004	0.02%
2018/06/27	0	0.00	1	57.40	56.90	-1	6,064	-0.02%
2018/06/26	1	55.80	0	0.00	56.00	1	6,129	0.02%
2018/06/25	1	56.90	0	0.00	56.60	1	6,399	0.02%
2018/06/22	1	56.40	0	0.00	56.70	1	6,855	0.01%
2018/06/21	1	57.90	1	57.20	56.50	0	6,885	0.00%
2018/06/20	2	56.90	0	0.00	56.90	2	6,973	0.03%
2018/06/15	1	59.10	0	0.00	59.30	1	7,445	0.01%
2018/06/14	0	0.00	2	59.90	59.50	-2	7,359	-0.03%
2018/06/12	0	0.00	2	59.60	59.20	-2	7,402	-0.03%
2018/06/11	1	60.00	0	0.00	59.60	1	7,387	0.01%
2018/06/08	0	0.00	3	60.40	60.20	-3	7,373	-0.04%
2018/06/07	5	60.20	1	59.90	59.70	4	7,417	0.05%
2018/06/06	6	60.70	1	60.90	60.60	5	7,372	0.07%
2018/06/05	4	59.95	6	60.13	59.90	-2	7,306	-0.03%
2018/06/04	2	59.20	1	59.10	59.20	1	7,203	0.01%
2018/06/01	1	58.40	0	0.00	58.50	1	7,200	0.01%
2018/05/31	1	59.10	2	59.00	58.60	-1	7,188	-0.01%
2018/05/30	1	58.50	3	58.80	58.50	-2	7,156	-0.03%
2018/05/29	1	58.50	1	58.30	58.30	0	7,114	0.00%
2018/05/25	1	58.20	3	58.33	58.20	-2	7,156	-0.03%
2018/05/24	0	0.00	4	59.05	59.10	-4	7,129	-0.06%
2018/05/23	7	57.47	0	0.00	57.20	7	7,063	0.10%
2018/05/22	5	59.44	2	58.15	58.10	3	7,053	0.04%
2018/05/21	1	59.60	2	59.20	58.70	-1	7,088	-0.01%
2018/05/18	7	58.60	14	58.71	58.30	-7	7,084	-0.10%
2018/05/17	16	60.16	7	60.69	59.50	9	7,133	0.13%
2018/05/16	53	58.58	51	59.00	58.40	2	6,987	0.03%
2018/05/15	0	0.00	7	58.47	57.80	-7	7,014	-0.10%
2018/05/14	15	56.91	1	57.20	56.80	14	7,104	0.20%
2018/05/11	3	56.63	3	56.53	56.40	0	7,124	0.00%
2018/05/10	1	56.90	2	57.00	56.50	-1	7,105	-0.01%
2018/05/09	2	56.60	2	56.75	56.40	0	7,127	0.00%
2018/05/08	12	58.13	6	57.83	57.50	6	7,379	0.08%
2018/05/07	4	56.73	2	56.70	56.70	2	7,288	0.03%
2018/05/04	1	58.80	0	0.00	58.50	1	7,268	0.01%
2018/05/03	11	58.45	11	58.55	58.10	0	7,256	0.00%
2018/05/02	4	58.83	5	59.04	58.40	-1	7,308	-0.01%
2018/04/30	0	0.00	4	60.38	60.50	-4	7,271	-0.06%
2018/04/27	9	56.23	2	56.60	55.00	7	7,150	0.10%
2018/04/26	3	60.90	1	59.50	57.40	2	7,033	0.03%
2018/04/25	1	60.31	2	60.65	60.70	-1	6,981	-0.01%
2018/04/24	4	60.48	0	0.00	60.00	4	7,009	0.06%
2018/04/23	1	61.30	0	0.00	61.20	1	7,046	0.01%
2018/04/20	0	62.50	0	0.00	62.50	0	7,074	0.00%
2018/04/19	0	62.00	1	61.50	61.50	-1	7,065	-0.01%
2018/04/18	1	61.70	0	0.00	61.80	1	7,038	0.01%
2018/04/17	0	0.00	1	62.90	61.80	-1	7,018	-0.01%
2018/04/16	1	62.40	7	62.53	62.10	-6	6,974	-0.09%
2018/04/13	7.1	63.32	0	0.00	63.00	7.1	6,967	0.10%
2018/04/12	1.1	64.33	15	63.80	63.60	-13.9	7,059	-0.20%
2018/04/11	3	64.13	7	64.49	63.70	-4	7,116	-0.06%
2018/04/10	13	64.93	0	0.00	64.50	13	7,222	0.18%
2018/04/09	1	66.40	0	0.00	66.50	1	7,178	0.01%
2018/04/03	9	67.41	2	67.30	67.60	7	7,098	0.10%
2018/04/02	5	68.20	3	68.27	67.30	2	7,089	0.03%
2018/03/31	18	67.99	9	67.74	68.10	9	6,997	0.13%
2018/03/30	0	0.00	6	66.55	66.30	-6	6,861	-0.09%
2018/03/29	2	66.25	7	66.77	66.30	-5	6,865	-0.07%
2018/03/28	44	66.75	45	67.17	66.20	-1	6,917	-0.01%
2018/03/27	48	65.68	58	66.10	67.00	-10	7,085	-0.14%
2018/03/26	6	63.55	1	63.60	63.00	5	6,669	0.07%
2018/03/23	12	64.15	5	64.38	63.90	7	6,718	0.10%
2018/03/22	2	69.10	11	69.02	66.00	-9	6,790	-0.13%
2018/03/21	9	64.89	14	65.07	67.60	-5	6,851	-0.07%
2018/03/20	11	61.89	5	62.06	62.00	6	6,794	0.09%
2018/03/16	4	62.30	2	61.90	62.30	2	6,897	0.03%
2018/03/15	1	62.40	0	0.00	61.80	1	6,835	0.01%
2018/03/13	1	63.00	3	63.30	63.00	-2	6,827	-0.03%
2018/03/12	1	61.70	0	0.00	62.00	1	6,802	0.01%
2018/03/08	3	61.17	1	61.10	61.10	2	6,825	0.03%
2018/03/06	1	60.90	2	60.55	60.50	-1	6,860	-0.01%
2018/03/05	1	61.60	0	0.00	60.50	1	6,887	0.01%
2018/03/02	2	61.70	1	61.00	61.00	1	6,868	0.01%
2018/02/23	0	0.00	1	62.50	62.50	-1	7,025	-0.01%
2018/02/12	1	60.50	2	60.25	59.90	-1	6,981	-0.01%
2018/02/09	6	58.98	1	58.00	60.00	5	7,002	0.07%
2018/02/08	1	63.00	1	62.50	62.10	0	6,923	0.00%
2018/02/07	4	63.78	1	63.70	63.50	3	6,972	0.04%
2018/02/06	5	62.74	1	62.60	62.30	4	6,922	0.06%
2018/02/05	6	68.48	2	68.20	68.60	4	6,841	0.06%
2018/02/02	0	0.00	3	70.70	70.60	-3	6,869	-0.04%
2018/02/01	0	0.00	3	70.90	70.50	-3	6,928	-0.04%
2018/01/31	7	72.91	3	73.43	71.00	4	6,891	0.06%
2018/01/30	3	71.27	18	71.21	71.40	-15	6,613	-0.23%
2018/01/29	2	70.75	2	70.30	70.20	0	6,547	0.00%
2018/01/25	2	69.30	1	69.80	68.60	1	6,529	0.02%
2018/01/24	4	69.43	1	69.30	69.20	3	6,512	0.05%
2018/01/23	2	70.30	2	70.65	69.50	0	6,482	0.00%
2018/01/22	12	70.45	0	0.00	71.20	12	6,471	0.19%
2018/01/19	2	71.35	2	71.35	71.10	0	6,489	0.00%
2018/01/18	0	0.00	1	72.60	72.00	-1	6,477	-0.02%
2018/01/17	1	73.40	14	72.69	73.00	-13	6,488	-0.20%
2018/01/16	2	72.60	1	72.80	72.60	1	6,478	0.02%
2018/01/15	1	71.70	1	71.70	71.80	0	6,461	0.00%
2018/01/12	3	70.60	1	71.00	71.30	2	6,496	0.03%
2018/01/11	1	70.30	0	0.00	70.20	1	6,582	0.02%
2018/01/10	13	71.54	0	0.00	70.80	13	6,671	0.19%
2018/01/09	0	0.00	3	72.57	72.30	-3	6,799	-0.04%
2018/01/08	1	72.70	2	72.20	72.00	-1	6,845	-0.01%
2018/01/05	3	75.67	2	75.45	75.20	1	6,877	0.01%
2018/01/04	3	75.50	4	76.33	75.60	-1	6,877	-0.01%
2018/01/02	0	0.00	1	74.10	73.90	-1	6,985	-0.01%