宏達電 (2498)-日盛-園區券商分點個股進出

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

宏達電

(2498)

可現股當沖

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

立即追蹤
本地時間:14:30(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－日盛-園區券商分點個股進出

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-園區券商分點個股進出
日盛-園區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	4	64.78	1	64.10	64.10	3	25,252	0.01%
2023/04/06	0	0.00	3	63.10	63.60	-3	24,885	-0.01%
2023/03/31	0	0.00	14	62.68	62.60	-14	24,950	-0.06%
2023/03/30	5	62.20	0	62.10	62.00	5	25,029	0.02%
2023/03/29	1	61.50	0	0.00	61.60	1	25,176	0.00%
2023/03/28	6.2	62.40	8	61.94	61.70	-1.9	25,355	-0.01%
2023/03/27	6.1	64.16	7	64.46	63.60	-0.9	25,215	0.00%
2023/03/24	0	0.00	5	63.80	63.00	-5	25,157	-0.02%
2023/03/23	11	63.03	11	63.00	63.10	0	25,160	0.00%
2023/03/22	1	63.40	1	63.40	63.30	0	25,290	0.00%
2023/03/21	1	62.70	1	63.70	62.70	0	25,422	0.00%
2023/03/20	2	62.45	0	0.00	63.20	2	25,545	0.01%
2023/03/17	20	62.20	20	62.08	62.20	0	25,901	0.00%
2023/03/16	3	62.26	6	61.73	61.10	-3	26,237	-0.01%
2023/03/15	13	62.64	12	63.38	63.00	1	26,537	0.00%
2023/03/14	3	61.97	2	63.10	62.50	1	26,978	0.00%
2023/03/13	6	61.02	3	61.77	62.60	3	27,719	0.01%
2023/03/10	5	62.58	10	63.40	62.60	-5	28,235	-0.02%
2023/03/09	11	65.15	15	65.71	64.40	-4	29,472	-0.01%
2023/03/08	3	63.97	4	63.50	63.40	-1	29,774	0.00%
2023/03/07	1	64.80	6	65.57	64.90	-5	29,637	-0.02%
2023/03/06	11	64.49	9	64.71	64.80	2	29,643	0.01%
2023/03/03	4	64.85	6	65.17	63.60	-2	29,568	-0.01%
2023/03/02	10	65.08	3	64.83	64.80	7	29,462	0.02%
2023/03/01	31	66.93	18	67.00	66.10	13	29,189	0.04%
2023/02/24	33	65.96	22	66.22	65.40	11	28,773	0.04%
2023/02/23	14	66.96	12	66.54	66.70	2	28,439	0.01%
2023/02/22	8	64.91	7	65.09	64.60	1	28,059	0.00%
2023/02/21	25	67.06	41	67.22	66.70	-16	27,948	-0.06%
2023/02/20	17	66.66	8	66.65	66.90	9	27,536	0.03%
2023/02/17	4	65.78	2	65.85	65.80	2	27,439	0.01%
2023/02/16	5	65.20	5	65.30	65.60	0	27,622	0.00%
2023/02/15	4	64.68	7	63.90	64.50	-3	27,729	-0.01%
2023/02/14	10	66.28	5	65.70	65.50	5	27,359	0.02%
2023/02/13	2	65.80	1	65.40	65.20	1	27,496	0.00%
2023/02/10	23	67.11	25	66.28	65.50	-2	27,637	-0.01%
2023/02/09	15	66.81	14	66.96	67.70	1	27,428	0.00%
2023/02/08	15	66.27	10	66.47	66.30	5	27,527	0.02%
2023/02/07	60	66.49	60.1	66.48	66.10	-0.1	27,519	0.00%
2023/02/06	8	65.65	34.2	68.38	68.70	-26.2	27,040	-0.10%
2023/02/03	134.2	67.94	121	67.10	65.10	13.2	26,040	0.05%	大買/大賣/
2023/02/02	1	64.30	9	66.68	66.90	-8	24,490	-0.03%
2023/02/01	4	60.85	7	60.64	60.90	-3	24,173	-0.01%
2023/01/31	3	59.50	8	60.45	60.80	-5	24,234	-0.02%
2023/01/30	7	58.37	14	58.76	59.50	-7	24,065	-0.03%
2023/01/17	5.9	57.38	0	0.00	57.20	5.9	24,033	0.02%
2023/01/16	1	57.70	1	57.20	57.20	0	24,166	0.00%
2023/01/13	44	58.94	34	57.47	57.30	10	24,282	0.04%
2023/01/12	4	59.68	2	59.45	59.50	2	24,235	0.01%
2023/01/11	1	59.00	1	59.20	59.00	0	24,121	0.00%
2023/01/10	1.2	59.13	3	58.80	58.80	-1.8	24,312	-0.01%
2023/01/09	1	58.80	1	58.80	58.70	0	24,559	0.00%
2023/01/06	16	58.94	15	58.70	58.50	1	24,854	0.00%
2023/01/05	2.1	59.22	4	59.13	58.70	-1.9	25,296	-0.01%
2023/01/04	3	58.87	12	58.96	58.80	-9	25,241	-0.04%
2023/01/03	6	57.40	5	57.84	58.10	1	25,223	0.00%
2022/12/30	4	56.53	2	55.90	55.70	2	25,198	0.01%
2022/12/29	0	0.00	1	55.50	55.70	-1	25,355	0.00%
2022/12/28	3	56.70	1	57.30	55.70	2	25,989	0.01%
2022/12/27	1	57.00	0	0.00	57.10	1	26,174	0.00%
2022/12/23	2	55.35	2	54.95	55.00	0	26,855	0.00%
2022/12/22	1	56.40	2	55.75	55.40	-1	27,133	0.00%
2022/12/21	4	55.03	1.1	55.67	55.80	2.9	27,737	0.01%
2022/12/20	3	55.50	5	55.08	54.40	-2	28,192	-0.01%
2022/12/16	1	57.80	2	57.35	57.20	-1	29,573	0.00%
2022/12/15	80	58.67	80	58.22	58.20	0	30,474	0.00%
2022/12/14	11	58.22	0	0.00	58.40	11	31,185	0.04%
2022/12/13	111	59.17	111.1	59.05	58.40	-0.1	31,538	0.00%	大買/大賣/
2022/12/12	61	59.37	60.2	59.83	58.90	0.8	31,888	0.00%
2022/12/09	65	60.08	64	59.66	59.40	1	31,984	0.00%
2022/12/08	38	59.30	44	59.90	59.90	-6	31,994	-0.02%
2022/12/07	21	60.08	27.1	59.73	58.00	-6.1	32,125	-0.02%
2022/12/06	20	60.63	22	61.20	59.90	-2	32,225	-0.01%
2022/12/05	76	61.22	83.1	60.45	60.40	-7.1	32,529	-0.02%
2022/12/02	46.2	57.92	46.1	59.51	59.10	0.1	31,931	0.00%
2022/12/01	89	59.29	75.1	58.32	57.80	14	31,833	0.04%
2022/11/30	23	55.78	22	56.36	57.60	1	31,310	0.00%
2022/11/29	0	0.00	11	51.73	52.40	-11	31,608	-0.03%
2022/11/28	4	51.75	0	0.00	51.50	4	33,714	0.01%
2022/11/25	0.1	53.20	1	53.10	52.70	-0.9	34,360	0.00%
2022/11/24	2	53.70	4	53.80	53.40	-2	35,383	-0.01%
2022/11/23	11	52.86	10	52.60	52.40	1	35,608	0.00%
2022/11/21	24.1	53.71	20	52.80	52.80	4.1	37,064	0.01%
2022/11/18	0	0.00	3	53.70	53.40	-3	37,282	-0.01%
2022/11/17	23	55.10	31	54.94	54.70	-8	38,061	-0.02%
2022/11/16	29	54.51	21	54.72	54.50	8	38,499	0.02%
2022/11/15	15	53.87	23	54.20	54.30	-8	38,967	-0.02%
2022/11/14	16.1	54.07	18	54.26	54.30	-1.9	39,829	0.00%
2022/11/11	0.2	53.00	0	0.00	52.40	0.2	40,889	0.00%
2022/11/10	5.1	53.03	2	53.05	52.70	3.1	41,712	0.01%
2022/11/09	11	52.85	10	53.12	53.40	1	42,307	0.00%
2022/11/08	8	53.58	6	53.47	51.80	2	43,100	0.00%
2022/11/07	4	53.58	4.1	52.96	52.50	-0.1	43,801	0.00%
2022/11/04	35.2	53.61	34	53.86	53.50	1.2	44,700	0.00%
2022/11/03	4	52.08	2	52.90	52.70	2	44,986	0.00%
2022/11/02	3	50.73	2	50.70	50.50	1	45,218	0.00%
2022/11/01	0	0.00	1	50.70	50.90	-1	46,009	0.00%
2022/10/31	2	50.30	2	49.83	50.50	0	46,929	0.00%
2022/10/28	4	48.70	1	48.20	48.30	3	48,686	0.01%
2022/10/27	2	49.20	4	49.15	50.30	-2	49,722	0.00%
2022/10/26	1	48.50	0	0.00	48.40	1	50,392	0.00%
2022/10/25	1	49.05	0	0.00	49.05	1	51,129	0.00%
2022/10/21	0	0.00	1	50.50	49.25	-1	54,504	0.00%
2022/10/19	4	52.50	3	52.07	51.70	1	56,959	0.00%
2022/10/18	2	52.40	1	52.30	52.00	1	58,860	0.00%
2022/10/17	4	51.33	6	50.43	52.50	-2	62,994	0.00%
2022/10/14	7	51.31	12	51.46	51.70	-5	65,525	-0.01%
2022/10/13	22	52.04	24	50.49	49.05	-2	66,365	0.00%
2022/10/12	19	51.36	17	50.92	53.00	2	66,666	0.00%
2022/10/11	2	53.05	0	0.00	51.60	2	67,341	0.00%
2022/10/06	0	0.00	41	55.90	56.50	-41	69,128	-0.06%
2022/10/05	7	56.47	7	57.11	55.00	0	70,843	0.00%
2022/10/04	2	56.20	4	55.93	55.90	-2	71,871	0.00%
2022/10/03	1	54.00	1	53.70	54.30	0	72,857	0.00%
2022/09/30	47	52.40	29	51.65	54.80	18	75,063	0.02%
2022/09/29	1	53.30	22	52.39	53.30	-21	77,665	-0.03%
2022/09/28	7	53.36	25	53.08	52.00	-18	81,115	-0.02%
2022/09/27	53	55.37	64.2	56.33	56.60	-11.2	82,606	-0.01%
2022/09/26	57	58.06	55	59.61	56.00	2	83,725	0.00%
2022/09/23	54	60.89	3	62.33	60.80	51	84,788	0.06%
2022/09/22	58	64.24	42	63.70	62.70	16	85,208	0.02%
2022/09/21	11	63.51	12	63.94	64.50	-1	85,680	0.00%
2022/09/20	3	62.90	66	62.85	62.80	-63	87,623	-0.07%
2022/09/19	66.1	61.77	63	62.52	61.30	3.1	87,693	0.00%
2022/09/16	21	61.45	24	61.98	61.20	-3	87,845	0.00%
2022/09/15	73	61.77	4	61.85	61.30	69	88,657	0.08%
2022/09/14	24	61.99	16.2	62.26	62.60	7.8	89,958	0.01%
2022/09/13	17	62.66	15	63.07	62.20	2	89,566	0.00%
2022/09/12	7	63.80	16	63.18	63.30	-9	89,038	-0.01%
2022/09/08	12	60.58	14	60.93	60.80	-2	88,042	0.00%
2022/09/07	19	60.42	7	59.96	60.40	12	87,776	0.01%
2022/09/06	11	62.57	4	62.45	60.10	7	87,085	0.01%
2022/09/05	18	64.49	10	63.71	63.40	8	86,076	0.01%
2022/09/02	27	63.60	41	64.64	63.90	-14	84,883	-0.02%
2022/09/01	27	60.90	29	61.07	60.20	-2	82,647	0.00%
2022/08/31	16	61.84	6	61.68	62.30	10	81,807	0.01%
2022/08/30	4	59.73	19	59.93	59.10	-15	80,656	-0.02%
2022/08/29	24	58.72	1	59.30	58.70	23	80,251	0.03%
2022/08/26	11	62.52	14	62.11	61.60	-3	79,833	0.00%
2022/08/25	6	60.97	30	60.82	61.00	-24	78,831	-0.03%
2022/08/24	21	59.54	44	59.35	59.50	-23	78,464	-0.03%
2022/08/23	20	60.54	16	60.87	60.20	4	77,650	0.01%
2022/08/22	12	62.34	12	62.61	61.00	0	77,073	0.00%
2022/08/19	31	64.47	33	64.90	63.90	-2	76,527	0.00%
2022/08/18	42	65.17	44.1	65.57	64.20	-2.1	75,462	0.00%
2022/08/17	17	63.88	15	63.87	65.50	2	74,055	0.00%
2022/08/16	25	64.17	25	64.39	62.50	0	72,978	0.00%
2022/08/15	61	61.83	50	62.13	64.50	11	72,200	0.02%
2022/08/12	27	64.12	47.1	63.89	63.20	-20.1	71,105	-0.03%
2022/08/11	43	63.63	44	63.82	63.80	-1	70,103	0.00%
2022/08/10	25	61.12	38	60.86	62.00	-13	69,002	-0.02%
2022/08/09	17	59.62	19.3	59.95	59.70	-2.3	68,156	0.00%
2022/08/08	29	58.77	28	58.94	60.40	1	67,502	0.00%
2022/08/05	17	59.54	26	60.01	62.00	-9	66,539	-0.01%
2022/08/04	57	61.29	44	60.30	58.30	13	65,593	0.02%
2022/08/03	40	65.30	43	65.35	63.30	-3	63,697	0.00%
2022/08/02	20	64.70	23	64.83	64.30	-3	62,596	0.00%
2022/08/01	25	65.96	26	65.91	65.80	-1	61,911	0.00%
2022/07/29	45	65.92	25	65.94	65.10	20	61,030	0.03%
2022/07/28	36.2	66.53	32.1	67.03	65.40	4.1	59,645	0.01%
2022/07/27	29	63.89	43	64.44	64.70	-14	57,530	-0.02%
2022/07/26	45	65.68	20	66.02	64.20	25	56,412	0.04%
2022/07/25	52.2	65.57	71.6	65.75	66.60	-19.4	55,233	-0.04%
2022/07/22	198	68.13	165	67.59	64.70	33	53,167	0.06%	大買/大賣/
2022/07/21	65.1	63.50	89	63.21	65.60	-23.9	48,899	-0.05%
2022/07/20	47	59.83	83	60.18	59.70	-36	46,099	-0.08%
2022/07/19	57	58.65	35	58.93	58.10	22	44,897	0.05%
2022/07/18	97	60.51	105	59.82	59.10	-8	44,100	-0.02%	大賣/
2022/07/15	42	60.07	33	60.17	58.90	9	42,995	0.02%
2022/07/14	41	59.15	47	59.42	60.70	-6	42,083	-0.01%
2022/07/13	66	60.09	77	60.53	58.40	-11	40,525	-0.03%
2022/07/12	45	58.96	39	59.29	57.60	6	38,521	0.02%
2022/07/11	41	59.96	42	60.53	60.90	-1	36,860	0.00%
2022/07/08	89	60.70	55	61.20	60.50	34	35,597	0.10%
2022/07/07	86.1	58.59	85	59.38	61.70	1.1	33,181	0.00%
2022/07/06	119	59.41	90	58.45	56.90	29	30,092	0.10%	大買/
2022/07/05	71	58.84	60	59.26	60.70	11	26,355	0.04%
2022/07/04	79	51.60	87	51.96	55.20	-8	24,146	-0.03%
2022/07/01	92.2	51.42	69	50.72	50.20	23.2	22,541	0.10%
2022/06/30	49	49.50	72	49.45	48.90	-23	20,532	-0.11%
2022/06/29	79.1	53.77	65	53.70	52.00	14.1	19,418	0.07%
2022/06/28	134	58.29	80.1	58.39	57.70	54	17,930	0.30%	大買/
2022/06/27	1	56.90	3	56.97	57.80	-2	15,291	-0.01%
2022/06/24	2	50.08	4	50.55	52.60	-2	14,754	-0.01%
2022/06/23	10	48.83	10.5	48.78	47.90	-0.5	14,113	0.00%
2022/06/22	28.6	48.80	23.1	48.95	49.70	5.5	13,272	0.04%
2022/06/21	4	43.50	2	45.10	46.30	2	11,791	0.02%
2022/06/20	1	43.00	0	0.00	42.10	1	11,763	0.01%
2022/06/17	0.5	44.50	5	44.65	44.00	-4.5	11,742	-0.04%
2022/06/16	0	0.00	7	46.15	45.05	-7	11,870	-0.06%
2022/06/15	7	46.15	0	0.00	45.75	7	11,921	0.06%
2022/06/14	7	45.13	4	45.26	46.45	3	12,146	0.02%
2022/06/13	11	45.75	24.1	45.62	45.60	-13.1	12,401	-0.11%
2022/06/10	10	47.50	10	47.26	47.40	0	12,611	0.00%
2022/06/09	5	48.35	0	0.00	48.20	5	12,786	0.04%
2022/06/02	10	49.56	4	49.40	49.25	6	14,489	0.04%
2022/06/01	9	50.36	1	50.40	49.55	8	14,792	0.05%
2022/05/31	0	0.00	2	49.83	50.00	-2	15,290	-0.01%
2022/05/27	1	47.80	0	0.00	47.05	1	17,646	0.01%
2022/05/20	1	46.85	5	47.06	47.00	-4	19,058	-0.02%
2022/05/18	4	47.15	4	46.50	47.20	0	19,316	0.00%
2022/05/17	0	0.00	1	46.60	47.20	-1	19,454	-0.01%
2022/05/13	0	0.00	0.1	45.90	45.90	-0.1	19,998	0.00%
2022/05/12	0	0.00	2	45.00	44.95	-2	20,310	-0.01%
2022/05/10	1	44.55	1	46.50	46.45	0	20,644	0.00%
2022/05/09	2	46.78	2	46.90	45.65	0	21,260	0.00%
2022/05/05	0	0.00	3	50.60	51.00	-3	22,316	-0.01%
2022/05/03	0	0.00	0	47.75	48.45	0	23,723	0.00%
2022/04/29	8	49.29	6	48.30	47.60	2	24,171	0.01%
2022/04/28	0	0.00	1	48.10	48.60	-1	24,509	0.00%
2022/04/27	6	47.95	14.1	48.46	48.60	-8.1	24,884	-0.03%
2022/04/26	4	49.61	5	49.54	49.80	-1	25,059	0.00%
2022/04/25	1	49.50	4	49.33	48.75	-3	25,311	-0.01%
2022/04/22	1.1	51.16	1	50.90	51.10	0.1	25,912	0.00%
2022/04/21	1	52.20	7	52.33	53.00	-6	26,781	-0.02%
2022/04/19	1	53.30	22	53.61	53.20	-21	28,103	-0.07%
2022/04/18	2	53.30	2	53.30	53.20	0	29,264	0.00%
2022/04/15	5	54.18	0	0.00	54.20	5	29,725	0.02%
2022/04/14	1	56.20	0	0.00	56.10	1	30,518	0.00%
2022/04/13	0	0.00	14	56.40	56.60	-14	31,079	-0.05%
2022/04/12	1	54.30	3	55.53	54.00	-2	31,573	-0.01%
2022/04/11	1	55.00	14	54.34	54.00	-13	32,647	-0.04%
2022/04/08	2	56.60	3	56.37	56.70	-1	33,380	0.00%
2022/04/07	3	55.70	1	56.00	55.70	2	33,765	0.01%
2022/04/06	3	58.60	3	58.93	58.80	0	34,281	0.00%
2022/04/01	0	0.00	3	58.50	60.00	-3	35,009	-0.01%
2022/03/31	2.2	59.29	1	60.00	59.20	1.2	35,554	0.00%
2022/03/30	0	0.00	10	61.06	60.30	-10	37,297	-0.03%
2022/03/29	4	59.90	0	0.00	59.80	4	38,605	0.01%
2022/03/25	4.1	61.11	5	59.60	59.30	-1	41,209	0.00%
2022/03/24	8	60.09	9	61.14	61.80	-1	42,122	0.00%
2022/03/23	11	59.81	2	59.85	59.70	9	42,768	0.02%
2022/03/22	0.1	58.80	0	0.00	59.30	0.1	43,683	0.00%
2022/03/21	2	59.10	1	59.00	58.50	1	44,434	0.00%
2022/03/17	10	58.53	2	58.25	58.60	8	45,225	0.02%
2022/03/16	3	56.30	1	55.10	56.20	2	45,677	0.00%
2022/03/15	7	56.53	1	56.30	55.60	6	46,642	0.01%
2022/03/14	0	57.73	9	57.50	57.70	-9	47,603	-0.02%
2022/03/09	2	55.60	1.5	56.25	56.10	0.5	52,280	0.00%
2022/03/08	0	0.00	5	58.76	56.80	-5	53,122	-0.01%
2022/03/07	4	61.10	2.1	61.48	60.10	2	53,870	0.00%
2022/03/04	7	65.71	5	64.84	64.30	2	54,730	0.00%
2022/03/03	22.1	68.60	19	68.32	65.40	3.1	55,378	0.01%
2022/03/02	38	64.46	13.5	63.02	66.90	24.5	55,289	0.04%
2022/03/01	11	59.91	2	59.25	60.90	9	56,108	0.02%
2022/02/25	2	58.00	8	59.38	57.90	-6	56,859	-0.01%
2022/02/24	6.3	58.80	25	60.24	57.70	-18.7	58,297	-0.03%
2022/02/23	2	62.50	7.1	62.22	62.10	-5.1	58,653	-0.01%
2022/02/22	14.1	61.79	38	61.81	61.50	-23.9	61,135	-0.04%
2022/02/21	1	64.50	2	65.10	64.40	-1	62,116	0.00%
2022/02/18	23	64.75	1.2	64.58	65.80	21.8	64,354	0.03%
2022/02/17	0	0.00	6	64.83	65.20	-6	66,364	-0.01%
2022/02/16	13	64.72	18	64.54	64.40	-5	69,945	-0.01%
2022/02/15	3	65.00	2	63.85	63.00	1	72,472	0.00%
2022/02/14	21.3	64.18	17	64.44	63.90	4.3	72,684	0.01%
2022/02/11	2	67.80	4	67.85	68.30	-2	72,541	0.00%
2022/02/10	2	67.45	2	67.75	67.70	0	72,614	0.00%
2022/02/09	20	68.86	4	68.88	67.90	16	72,466	0.02%
2022/02/08	2	65.90	11	66.22	66.90	-9	71,804	-0.01%
2022/02/07	11.1	63.79	5	64.22	67.00	6.1	71,431	0.01%
2022/01/26	1.1	63.91	10	64.08	63.80	-8.9	70,997	-0.01%
2022/01/25	26.1	63.53	29	64.07	62.60	-2.9	70,780	0.00%
2022/01/24	4.1	67.24	1	67.30	67.00	3.1	70,115	0.00%
2022/01/21	41.5	70.33	31	69.84	69.10	10.5	69,798	0.02%
2022/01/20	3	69.03	1	69.00	69.20	2	69,315	0.00%
2022/01/19	1	69.20	9	69.13	69.90	-8	69,702	-0.01%
2022/01/18	35	71.08	5	70.94	70.50	30	70,003	0.04%
2022/01/17	10.2	70.97	19	70.55	70.60	-8.8	72,127	-0.01%
2022/01/14	15.1	68.13	21	68.19	69.00	-5.9	75,490	-0.01%
2022/01/13	9	70.84	22.1	70.88	71.00	-13.1	76,728	-0.02%
2022/01/12	10	72.67	9	72.81	72.00	1	76,617	0.00%
2022/01/11	37.5	75.51	42	75.79	72.30	-4.5	76,497	-0.01%
2022/01/10	15	78.61	7	78.91	79.60	8	75,611	0.01%
2022/01/07	15	79.20	22	78.62	78.00	-7	75,101	-0.01%
2022/01/06	3	80.53	31	81.32	82.00	-28	74,186	-0.04%
2022/01/05	16.2	82.65	17	83.61	81.60	-0.8	73,565	0.00%
2022/01/04	12	87.35	12	88.10	84.60	0	72,904	0.00%
2022/01/03	26	86.17	21	86.34	86.00	5	71,769	0.01%
2021/12/30	9	84.67	3	84.47	84.80	6	70,921	0.01%
2021/12/29	20.2	83.92	23	84.57	85.80	-2.9	70,467	0.00%
2021/12/28	22.2	84.38	3	83.63	83.00	19.2	69,792	0.03%
2021/12/27	3	86.30	5.1	86.46	85.60	-2.1	69,030	0.00%
2021/12/24	45	87.12	10	87.32	86.40	35	68,493	0.05%
2021/12/23	16	85.76	49	86.82	87.10	-33	66,633	-0.05%
2021/12/22	28.1	85.24	17	86.04	83.80	11.1	65,222	0.02%
2021/12/21	4	84.55	23	83.31	83.00	-19	63,397	-0.03%
2021/12/20	23	83.43	13	83.72	84.90	10	62,609	0.02%
2021/12/17	21	81.12	17	81.74	80.80	4	61,374	0.01%
2021/12/16	33	81.91	12	82.16	83.30	21	60,439	0.03%
2021/12/15	13	78.08	3	78.70	80.10	10	59,346	0.02%
2021/12/14	22	76.41	10	76.35	75.70	12	58,582	0.02%
2021/12/13	7	81.23	5	81.00	80.10	2	57,890	0.00%
2021/12/10	6	80.95	66	80.91	80.70	-60	57,413	-0.10%
2021/12/09	16	82.64	16	82.73	81.30	0	56,784	0.00%
2021/12/08	39.5	83.37	34	83.69	81.30	5.5	55,622	0.01%
2021/12/07	63.5	87.14	48	86.36	84.00	15.5	54,330	0.03%
2021/12/06	9.5	85.02	8.5	85.27	86.10	1	52,273	0.00%
2021/12/03	76.6	85.95	86	85.56	85.20	-9.5	50,932	-0.02%
2021/12/02	44	82.41	32	82.19	80.20	12	48,676	0.02%
2021/12/01	25	79.06	30	80.10	83.40	-5	47,284	-0.01%
2021/11/30	36	81.15	28	80.01	77.50	8	45,911	0.02%
2021/11/29	33	74.97	33	74.67	78.00	0	44,541	0.00%
2021/11/26	86	80.05	87	77.90	77.80	-1	43,241	0.00%
2021/11/25	39	82.84	52	82.05	81.00	-13	41,666	-0.03%
2021/11/24	46.5	79.66	27	79.31	79.40	19.5	39,840	0.05%
2021/11/23	37	80.95	324.3	80.82	78.40	-287.3	38,800	-0.74%	大賣/鉅額交易
2021/11/22	50.1	87.50	39	88.18	86.70	11.1	36,977	0.03%
2021/11/19	34.3	89.38	29	88.54	87.60	5.3	35,950	0.01%
2021/11/18	38	86.82	41	86.37	86.10	-3	33,342	-0.01%
2021/11/17	67	84.02	58.3	84.45	87.50	8.8	31,980	0.03%
2021/11/16	53.1	85.65	46	87.96	82.10	7	29,613	0.02%
2021/11/15	83	93.49	62.2	92.47	90.90	20.9	27,416	0.08%
2021/11/12	62	88.46	73.4	89.64	90.90	-11.4	23,622	-0.05%
2021/11/11	25	86.46	16	89.20	82.70	9	20,738	0.04%
2021/11/10	30	86.04	16	83.00	89.60	14	20,223	0.07%
2021/11/09	8	81.20	1	83.70	81.50	7	19,998	0.04%
2021/11/08	11	74.50	12	73.83	77.00	-1	19,674	-0.01%
2021/11/05	0	0.00	6	67.88	70.00	-6	19,478	-0.03%
2021/11/04	15	69.33	1	71.20	67.00	14	19,373	0.07%
2021/11/03	8	69.41	18	64.96	71.20	-10	19,313	-0.05%
2021/11/02	75	70.98	80	68.58	68.20	-5	18,997	-0.03%
2021/11/01	55	71.30	7	71.30	72.10	48	18,681	0.26%
2021/10/29	35	62.26	6	62.13	65.60	29	18,466	0.16%
2021/10/28	43	59.78	9.1	59.52	59.70	33.9	18,452	0.18%
2021/10/27	145	61.45	48	58.65	60.00	97	18,184	0.53%	大買/
2021/10/26	1	58.30	6.4	57.06	58.30	-5.4	17,528	-0.03%
2021/10/25	51	52.82	32	52.16	53.00	19	16,933	0.11%
2021/10/22	189.2	51.96	121	52.12	52.50	68.2	14,480	0.47%	大買/大賣/
2021/10/21	59.1	47.43	52	47.18	48.25	7.1	10,349	0.07%
2021/10/20	12	42.53	10	42.79	43.90	2	8,083	0.02%
2021/10/19	16	39.48	5	40.02	39.95	11	7,487	0.15%
2021/10/18	3	37.53	3	38.12	38.40	0	6,797	0.00%
2021/10/15	1	34.75	2	34.93	34.95	-1	6,498	-0.02%
2021/10/14	1	34.05	4	34.33	34.05	-3	6,485	-0.05%
2021/10/13	4	33.98	0	0.00	33.95	4	6,504	0.06%
2021/10/12	1	34.30	0	0.00	34.35	1	6,507	0.02%
2021/10/08	4	35.30	4	34.85	34.85	0	6,549	0.00%
2021/10/07	0	0.00	2	35.55	35.95	-2	6,559	-0.03%
2021/10/04	7	34.44	17	34.26	33.95	-10	6,662	-0.15%
2021/10/01	13	35.70	8	35.01	34.90	5	6,716	0.07%
2021/09/30	3	36.87	6	37.01	36.80	-3	6,735	-0.04%
2021/09/29	6	36.92	0	0.00	36.65	6	6,833	0.09%
2021/09/28	7	37.79	5	38.35	38.35	2	6,804	0.03%
2021/09/27	12	38.00	10	39.08	37.85	2	6,787	0.03%
2021/09/23	0	0.00	2	37.05	36.95	-2	6,777	-0.03%
2021/09/22	2	36.15	0	0.00	36.15	2	6,928	0.03%
2021/09/17	5	37.60	0	0.00	37.40	5	7,059	0.07%
2021/09/16	3	37.15	5	38.10	38.40	-2	6,981	-0.03%
2021/09/14	3	37.23	0	0.00	36.90	3	6,957	0.04%
2021/09/13	2	37.60	0	0.00	37.85	2	6,938	0.03%
2021/09/08	0	0.00	1	35.20	34.40	-1	7,245	-0.01%
2021/08/31	1	35.65	0	0.00	35.55	1	8,541	0.01%
2021/08/26	3	35.55	3	35.85	35.15	0	8,741	0.00%
2021/08/25	0	0.00	3	35.82	35.75	-3	8,821	-0.03%
2021/08/23	0	0.00	7	35.30	35.50	-7	9,076	-0.08%
2021/08/19	2	35.15	0	0.00	34.65	2	9,207	0.02%
2021/08/18	7	35.15	7	35.64	36.10	0	9,247	0.00%
2021/08/17	3	36.03	0	0.00	35.35	3	9,273	0.03%
2021/08/13	3	37.07	0	37.25	37.00	3	9,400	0.03%
2021/08/12	3	37.75	3	38.45	37.70	0	9,542	0.00%
2021/08/11	2	37.75	0	0.00	37.80	2	9,679	0.02%
2021/08/10	0	0.00	1	38.90	38.90	-1	9,767	-0.01%
2021/08/09	4	38.78	7	39.01	38.60	-3	9,968	-0.03%
2021/08/06	5	41.87	0	0.00	40.35	5	10,073	0.05%
2021/08/05	0	0.00	5	41.95	41.90	-5	10,230	-0.05%
2021/08/04	1	41.45	3	41.50	41.55	-2	10,568	-0.02%
2021/08/03	10	40.11	0	0.00	41.45	10	10,726	0.09%
2021/08/02	0	0.00	3	39.97	39.95	-3	10,541	-0.03%
2021/07/30	0	0.00	2	38.93	39.25	-2	10,549	-0.02%
2021/07/28	1	35.40	4	35.65	35.35	-3	10,650	-0.03%
2021/07/26	0	0.00	5	37.80	38.00	-5	11,536	-0.04%
2021/07/23	10	37.28	0	0.00	37.20	10	11,968	0.08%
2021/07/22	0	0.00	4	37.35	36.80	-4	12,402	-0.03%
2021/07/21	6	36.88	4	37.15	36.45	2	12,772	0.02%
2021/07/20	5	36.86	0	0.00	36.85	5	13,624	0.04%
2021/07/19	13	37.22	1	37.50	37.50	12	14,204	0.08%
2021/07/15	0	0.00	5	37.40	38.05	-5	15,033	-0.03%
2021/07/14	6	36.71	0	0.00	36.60	6	15,345	0.04%
2021/07/13	4	36.75	2	38.40	37.40	2	16,141	0.01%
2021/07/12	1	37.85	2	37.98	37.80	-1	16,954	-0.01%
2021/07/09	3	38.47	7	37.74	37.80	-4	17,653	-0.02%
2021/07/08	0	0.00	1	38.95	37.95	-1	17,835	-0.01%
2021/07/07	3	38.05	1	38.85	38.15	2	18,004	0.01%
2021/07/06	7	38.46	0	0.00	38.30	7	18,135	0.04%
2021/07/05	0	0.00	4	39.24	39.75	-4	18,084	-0.02%
2021/07/01	1	39.20	2	38.30	38.45	-1	18,302	-0.01%
2021/06/30	2	39.23	0	0.00	39.30	2	18,294	0.01%
2021/06/29	7	39.59	3	39.30	39.20	4	18,468	0.02%
2021/06/28	0	0.00	1	41.10	41.05	-1	18,540	-0.01%
2021/06/25	1	40.50	2	40.75	40.50	-1	18,401	-0.01%
2021/06/24	0	0.00	6	40.75	40.85	-6	18,544	-0.03%
2021/06/23	0	0.00	9	40.37	40.80	-9	18,455	-0.05%
2021/06/22	0	0.00	1	39.90	39.50	-1	18,352	-0.01%
2021/06/21	2	39.10	11	40.44	40.35	-9	18,246	-0.05%
2021/06/18	1	41.45	0	0.00	39.95	1	18,080	0.01%
2021/06/17	0	0.00	2	39.20	40.60	-2	17,986	-0.01%
2021/06/16	2	40.55	0	41.40	40.10	2	17,926	0.01%
2021/06/15	3	40.95	2	40.55	41.95	1	17,718	0.01%
2021/06/11	1	38.90	4	38.88	40.00	-3	17,336	-0.02%
2021/06/10	0	0.00	3	37.80	38.15	-3	17,007	-0.02%
2021/06/09	1	37.35	7	38.22	37.20	-6	16,904	-0.04%
2021/06/08	0	0.00	1	35.90	36.30	-1	16,667	-0.01%
2021/06/07	1	35.40	5	35.72	35.85	-4	16,735	-0.02%
2021/06/01	4	37.59	2	37.95	37.25	2	16,592	0.01%
2021/05/31	1	37.05	0	0.00	37.05	1	16,440	0.01%
2021/05/28	1	36.40	0	0.00	36.40	1	16,429	0.01%
2021/05/27	1	35.85	0	0.00	36.20	1	16,365	0.01%
2021/05/26	0	0.00	3	35.80	35.75	-3	16,338	-0.02%
2021/05/25	1	35.25	1	35.25	35.50	0	16,250	0.00%
2021/05/24	0	0.00	2	35.90	35.25	-2	16,189	-0.01%
2021/05/21	0	0.00	4	34.73	34.65	-4	16,131	-0.02%
2021/05/20	1	34.25	0	0.00	33.70	1	16,144	0.01%
2021/05/19	5	33.86	10	33.98	34.25	-5	15,972	-0.03%
2021/05/18	0	0.00	2	33.20	34.25	-2	15,837	-0.01%
2021/05/17	2	32.38	4	33.25	32.10	-2	15,722	-0.01%
2021/05/14	3	34.50	0	0.00	34.50	3	15,490	0.02%
2021/05/13	2	35.23	7	35.53	35.05	-5	15,242	-0.03%
2021/05/12	6	36.69	18	36.39	36.25	-12	14,940	-0.08%
2021/05/11	8.1	38.05	9.1	37.92	38.00	-1	14,462	-0.01%
2021/05/10	0	0.00	5	40.58	40.55	-5	14,152	-0.04%
2021/05/07	0	0.00	1	40.75	40.50	-1	14,117	-0.01%
2021/05/06	2	39.41	1	39.35	39.65	1	13,953	0.01%
2021/05/05	16	40.45	0	0.00	39.45	16	13,762	0.12%
2021/05/04	24	40.51	17	39.24	40.60	7	13,491	0.05%
2021/05/03	2.1	42.81	8	42.74	42.15	-5.9	12,947	-0.05%
2021/04/29	2	42.43	31	41.80	41.60	-29	12,558	-0.23%
2021/04/28	10	43.40	7	44.04	43.10	3	12,112	0.02%
2021/04/27	15	42.82	8	43.04	43.15	7	11,739	0.06%
2021/04/26	33	44.01	3	44.83	44.70	30	11,342	0.26%
2021/04/23	4	40.25	16	41.39	41.80	-12	10,462	-0.11%
2021/04/22	6	38.93	0	0.00	38.00	6	9,884	0.06%
2021/04/21	4	40.93	2	40.95	40.60	2	9,433	0.02%
2021/04/20	18	39.39	0	0.00	39.95	18	9,050	0.20%
2021/04/19	31	40.54	1	40.00	40.10	30	8,710	0.34%
2021/04/16	8	38.46	17.1	39.09	39.45	-9.1	7,903	-0.12%
2021/04/15	7	34.98	23	35.60	35.90	-16	7,040	-0.23%
2021/04/14	6	32.58	5	32.60	32.65	1	6,352	0.02%
2021/04/13	9	33.49	2	33.58	33.10	7	6,203	0.11%
2021/04/12	20	32.26	7	32.69	32.80	13	5,987	0.22%
2021/04/08	5.1	31.60	0	0.00	31.45	5.1	5,763	0.09%
2021/04/07	5	31.73	4	31.81	31.45	1	5,728	0.02%
2021/04/06	7	31.41	0	0.00	30.95	7	5,545	0.13%
2021/04/01	4	31.07	9	31.33	31.20	-5	5,507	-0.09%
2021/03/31	0	0.00	2	30.70	30.85	-2	5,291	-0.04%
2021/03/26	0.1	29.20	0	0.00	28.85	0.1	4,899	0.00%
2021/03/25	2	28.90	0	0.00	28.90	2	4,959	0.04%
2021/03/24	2	29.05	0	0.00	29.05	2	5,108	0.04%
2021/03/22	0	0.00	1	29.15	29.20	-1	5,117	-0.02%
2021/03/19	0	0.00	1	28.95	29.10	-1	5,107	-0.02%
2021/03/17	1	28.65	0	0.00	28.50	1	5,164	0.02%
2021/03/16	0	0.00	2	29.03	28.80	-2	5,284	-0.04%
2021/03/12	1	28.75	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	2	28.85	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	0.1	28.50	28.50	-0.1	5,756	0.00%
2021/03/09	0	0.00	1	27.95	28.05	-1	5,996	-0.02%
2021/03/08	1	28.15	11	28.00	28.10	-10	6,033	-0.17%
2021/03/04	2	28.95	2	28.80	28.80	0	6,133	0.00%
2021/03/03	0	0.00	0.4	29.30	29.30	-0.4	6,148	-0.01%
2021/03/02	0	0.00	1	29.10	28.60	-1	6,130	-0.02%
2021/02/26	0	0.00	4	28.80	29.00	-4	6,252	-0.06%
2021/02/25	1	29.10	3	29.08	29.15	-2	6,251	-0.03%
2021/02/23	4	29.01	0	0.00	29.05	4	6,537	0.06%
2021/02/22	0	0.00	2	28.98	29.35	-2	6,546	-0.03%
2021/02/19	14	28.31	1	28.50	28.30	13	6,546	0.20%
2021/02/17	1	28.30	2	28.45	28.55	-1	6,536	-0.02%
2021/01/21	0	0.00	10	28.35	28.00	-10	6,408	-0.16%
2021/01/18	0	0.00	6	29.35	29.40	-6	6,285	-0.10%
2021/01/15	0	0.00	5	29.62	29.80	-5	6,253	-0.08%
2021/01/04	0	0.00	21	31.25	31.40	-21	5,805	-0.36%
2020/12/30	5	31.25	10	31.15	31.25	-5	5,816	-0.09%
2020/12/28	0	0.00	21	30.90	31.20	-21	5,705	-0.37%
2020/12/23	5	30.22	2	30.08	30.30	3	5,603	0.05%
2020/12/22	0	0.00	13	30.05	30.05	-13	5,630	-0.23%
2020/12/18	13	31.69	0	0.00	31.35	13	5,590	0.23%
2020/12/14	1	31.40	0	0.00	31.45	1	5,418	0.02%
2020/12/11	0	0.00	1	30.90	30.90	-1	5,397	-0.02%
2020/12/10	0	0.00	1	31.90	31.60	-1	5,361	-0.02%
2020/12/09	0	0.00	2	32.00	32.45	-2	5,222	-0.04%
2020/12/08	0	0.00	5	32.03	31.80	-5	5,085	-0.10%
2020/12/04	5	31.60	0	0.00	31.30	5	4,944	0.10%
2020/12/03	1	32.85	1	32.05	32.05	0	4,829	0.00%
2020/12/02	0	0.00	8	31.50	31.50	-8	4,736	-0.17%
2020/11/26	0	0.00	1	31.00	30.95	-1	4,708	-0.02%
2020/11/20	3	30.25	2	30.40	30.45	1	4,811	0.02%
2020/11/18	2	29.50	17	29.44	29.40	-15	4,566	-0.33%
2020/11/16	0	0.00	1	28.55	28.55	-1	4,604	-0.02%
2020/11/10	0	0.00	10	29.10	29.30	-10	4,643	-0.22%
2020/11/06	10	28.80	0	0.00	28.80	10	4,597	0.22%
2020/11/03	0	0.00	0.2	28.50	28.65	-0.2	4,771	0.00%
2020/10/30	0.2	28.75	0	0.00	28.70	0.2	4,970	0.00%
2020/10/28	3	29.12	0	0.00	29.00	3	5,093	0.06%
2020/10/27	0	0.00	6	29.38	29.25	-6	5,119	-0.12%
2020/10/26	0	0.00	1	28.90	28.90	-1	5,106	-0.02%
2020/10/19	1	28.85	0	0.00	28.80	1	5,572	0.02%
2020/10/16	2	28.80	0	0.00	28.60	2	5,630	0.04%
2020/10/15	3.1	29.10	0	0.00	29.00	3.1	5,689	0.05%
2020/10/14	0	0.00	1	29.55	29.45	-1	5,784	-0.02%
2020/10/13	1	29.20	1	29.45	29.15	0	5,862	0.00%
2020/10/12	1	29.25	2	29.65	29.20	-1	5,949	-0.02%
2020/10/08	2	29.25	0	0.00	29.20	2	6,003	0.03%
2020/10/07	0	0.00	3	29.80	29.50	-3	6,051	-0.05%
2020/10/06	2	29.08	0	0.00	29.00	2	6,028	0.03%
2020/09/30	0	0.00	5	28.65	28.60	-5	6,314	-0.08%
2020/09/28	10	28.55	0	0.00	28.45	10	6,627	0.15%
2020/09/25	3	28.00	0	0.00	28.35	3	6,782	0.04%
2020/09/23	3	29.50	2	29.35	29.30	1	6,911	0.01%
2020/09/22	1	29.75	0	0.00	29.60	1	7,288	0.01%
2020/09/18	2	30.30	0	0.00	30.10	2	7,613	0.03%
2020/09/17	5	30.22	0	0.00	30.25	5	7,653	0.07%
2020/09/11	1	30.50	1	30.25	30.25	0	8,004	0.00%
2020/09/10	7	31.25	5	30.80	30.55	2	8,207	0.02%
2020/09/09	2	31.15	4	30.90	31.00	-2	8,241	-0.02%
2020/09/07	0	0.00	1	31.35	31.00	-1	8,379	-0.01%
2020/09/04	0	0.00	2	30.05	30.60	-2	8,293	-0.02%
2020/09/03	4	30.65	0	0.00	30.55	4	8,287	0.05%
2020/08/31	0	0.00	5	30.60	30.10	-5	8,182	-0.06%
2020/08/27	0	0.00	2	29.90	29.80	-2	8,063	-0.02%
2020/08/26	0	0.00	2	29.50	30.05	-2	7,941	-0.03%
2020/08/24	0	0.00	5	28.90	28.90	-5	7,983	-0.06%
2020/08/20	12	27.70	5	28.00	28.10	7	8,171	0.09%
2020/08/19	5	29.40	0	0.00	29.40	5	8,176	0.06%
2020/08/18	8	29.89	0	0.00	29.75	8	8,281	0.10%
2020/08/17	1	30.25	0	0.00	30.20	1	8,289	0.01%
2020/08/14	1	29.85	0	0.00	30.00	1	8,261	0.01%
2020/08/13	4	29.60	2.2	29.75	29.45	1.8	8,271	0.02%
2020/08/12	1	29.80	0	0.00	29.75	1	8,262	0.01%
2020/08/10	0	0.00	10	30.80	30.45	-10	8,272	-0.12%
2020/08/07	11	30.10	5	30.15	30.10	6	8,296	0.07%
2020/08/06	0	0.00	1	31.00	31.05	-1	8,239	-0.01%
2020/07/28	1	29.20	4	29.43	28.95	-3	8,104	-0.04%
2020/07/24	3	31.00	0	0.00	30.75	3	7,968	0.04%
2020/07/23	15	31.17	0	0.00	30.90	15	7,898	0.19%
2020/07/22	0	0.00	10	31.45	31.25	-10	7,899	-0.13%
2020/07/21	3	31.45	2	31.33	31.20	1	7,864	0.01%
2020/07/17	1	31.00	1	30.50	31.00	0	7,761	0.00%
2020/07/16	10	31.20	0	0.00	31.15	10	7,761	0.13%
2020/07/15	4	30.75	0	0.00	30.70	4	7,708	0.05%
2020/07/10	12	31.35	0	0.00	31.30	12	7,843	0.15%
2020/07/08	0	0.00	0	33.50	33.45	0	7,696	0.00%
2020/07/07	0	0.00	6	33.99	32.95	-6	7,652	-0.08%
2020/07/01	7	33.40	3	33.25	32.35	4	7,466	0.05%
2020/06/30	4	30.54	14	32.11	33.15	-10	7,086	-0.14%
2020/06/24	1	30.70	4	30.65	30.50	-3	6,829	-0.04%
2020/06/19	0	0.00	1	30.95	30.30	-1	6,947	-0.01%
2020/06/18	1	30.70	0	0.00	30.80	1	6,746	0.01%
2020/06/17	4	30.99	5	30.77	30.75	-1	6,739	-0.01%
2020/06/15	0	0.00	1	30.40	29.70	-1	7,172	-0.01%
2020/06/12	11	28.82	4	28.89	29.15	7	7,177	0.10%
2020/06/08	5	30.63	2	30.50	30.45	3	7,598	0.04%
2020/06/04	41	30.30	0	0.00	30.20	41	7,633	0.54%
2020/06/03	1	30.20	0	0.00	30.15	1	7,707	0.01%
2020/06/02	5	30.06	1	30.30	30.00	4	7,759	0.05%
2020/06/01	2	30.50	0	0.00	30.55	2	7,836	0.03%
2020/05/28	1	30.90	1	30.20	29.60	0	8,077	0.00%
2020/05/27	4	30.58	4	30.78	30.70	0	8,086	0.00%
2020/05/26	2	30.00	3	30.23	30.00	-1	8,123	-0.01%
2020/05/25	0	0.00	4	29.49	29.50	-4	8,136	-0.05%
2020/05/21	2	28.75	0	0.00	28.80	2	8,024	0.02%
2020/05/19	0	0.00	3	28.50	28.65	-3	8,101	-0.04%
2020/05/18	4	27.96	7	27.92	27.95	-3	8,078	-0.04%
2020/05/15	5	28.39	3	28.60	28.30	2	8,076	0.02%
2020/05/14	33	28.50	0	0.00	28.20	33	8,040	0.41%
2020/05/13	4	29.20	0	0.00	29.15	4	7,992	0.05%
2020/05/11	15	28.65	0	0.00	28.90	15	7,968	0.19%
2020/05/08	4	28.90	5	29.25	28.90	-1	7,937	-0.01%
2020/05/07	22	28.89	0	0.00	29.10	22	7,925	0.28%
2020/05/06	0	0.00	10	29.45	29.70	-10	7,842	-0.13%
2020/05/04	0	0.00	1	29.30	29.25	-1	7,814	-0.01%
2020/04/28	2	30.28	2	29.98	29.95	0	7,869	0.00%
2020/04/27	4	29.79	0	0.00	30.00	4	7,955	0.05%
2020/04/24	1	29.05	1	29.15	29.15	0	7,894	0.00%
2020/04/23	0	0.00	5	29.00	28.80	-5	7,896	-0.06%
2020/04/22	7	28.67	4	28.76	28.60	3	7,870	0.04%
2020/04/21	33	29.12	0	0.00	28.80	33	7,852	0.42%
2020/04/17	7	30.09	2	30.83	30.05	5	7,769	0.06%
2020/04/15	1	31.05	8	31.66	31.20	-7	7,598	-0.09%
2020/04/14	3	30.68	3	30.57	30.60	0	7,525	0.00%
2020/04/13	5	30.50	0	0.00	30.60	5	7,578	0.07%
2020/04/10	1	29.75	1	30.20	30.40	0	7,528	0.00%
2020/04/09	2	30.50	3	30.37	29.70	-1	7,544	-0.01%
2020/04/08	0	0.00	3	30.25	30.35	-3	7,478	-0.04%
2020/04/07	1	29.10	0	0.00	29.25	1	7,348	0.01%
2020/04/06	2	29.05	0	0.00	29.35	2	7,284	0.03%
2020/04/01	2	28.65	0	0.00	28.90	2	7,353	0.03%
2020/03/31	3	28.57	1	28.85	28.40	2	7,422	0.03%
2020/03/30	3	28.07	0	0.00	28.30	3	7,425	0.04%
2020/03/24	0	0.00	2	28.53	28.40	-2	8,194	-0.02%
2020/03/23	1	26.95	3	27.73	27.70	-2	8,536	-0.02%
2020/03/20	8	29.59	1.1	29.46	29.45	6.9	8,940	0.08%
2020/03/19	0	0.00	1.1	28.19	28.40	-1.1	9,253	-0.01%
2020/03/18	1	28.60	0	0.00	26.95	1	8,872	0.01%
2020/03/17	2	26.70	2	25.88	26.95	0	9,000	0.00%
2020/03/16	1	30.05	0	0.00	27.00	1	8,874	0.01%
2020/03/13	0	0.00	15	28.96	29.75	-15	8,709	-0.17%
2020/03/12	2	32.10	2	33.20	32.10	0	8,506	0.00%
2020/03/11	1	35.35	0	0.00	34.85	1	8,348	0.01%
2020/03/10	2	35.20	5	35.00	35.80	-3	8,328	-0.04%
2020/03/09	3	36.27	0	0.00	35.60	3	8,248	0.04%
2020/03/06	0	0.00	1	37.20	37.55	-1	8,123	-0.01%
2020/03/04	0	0.00	2	37.63	37.65	-2	7,951	-0.03%
2020/03/03	8.1	37.68	2	37.23	37.45	6.1	7,867	0.08%
2020/03/02	1	35.40	1	36.25	36.40	0	7,673	0.00%
2020/02/27	1	35.45	0	0.00	35.00	1	7,547	0.01%
2020/02/26	0	0.00	1	36.45	36.50	-1	7,373	-0.01%
2020/02/21	1	35.55	0	0.00	35.45	1	7,171	0.01%
2020/02/20	1	34.90	0	0.00	35.30	1	7,060	0.01%
2020/02/13	0	0.00	1	34.15	34.15	-1	7,087	-0.01%
2020/02/11	0	0.00	1	33.90	34.00	-1	7,123	-0.01%
2020/02/10	0	0.00	7	32.79	33.05	-7	7,237	-0.10%
2020/02/07	8	33.48	0	0.00	33.35	8	7,243	0.11%
2020/02/06	0	0.00	1	34.05	34.20	-1	7,237	-0.01%
2020/02/05	1	34.10	1	33.55	33.60	0	7,244	0.00%
2020/02/03	1	33.00	0	0.00	33.00	1	7,249	0.01%
2020/01/31	0	0.00	4	34.85	34.25	-4	7,189	-0.06%
2020/01/30	22	35.00	10	35.00	34.20	12	7,193	0.17%
2020/01/20	1	37.55	1	37.70	37.55	0	7,143	0.00%
2020/01/16	5	37.40	0	0.00	37.70	5	7,309	0.07%
2020/01/13	2	36.50	0	0.00	37.50	2	7,430	0.03%
2020/01/08	2	36.43	0	0.00	36.15	2	7,466	0.03%
2020/01/07	1	37.30	4	37.38	37.00	-3	7,476	-0.04%
2020/01/06	1	38.35	0	0.00	38.20	1	7,443	0.01%
2020/01/02	0	0.00	1	38.35	38.35	-1	7,550	-0.01%
2019/12/31	0	0.00	1.5	38.42	38.45	-1.5	7,597	-0.02%
2019/12/27	1	38.70	0	0.00	38.50	1	7,650	0.01%
2019/12/24	0	0.00	1	39.20	38.75	-1	7,452	-0.01%
2019/12/23	2	39.73	0	0.00	39.20	2	7,343	0.03%
2019/12/20	1	38.50	4	38.85	39.00	-3	6,899	-0.04%
2019/12/19	0	0.00	1	38.20	38.50	-1	6,622	-0.02%
2019/12/18	0	0.00	1	39.10	38.10	-1	6,490	-0.02%
2019/12/17	4	38.61	19	38.52	38.00	-15	6,134	-0.24%
2019/12/16	10	37.64	14	37.14	39.10	-4	5,802	-0.07%
2019/12/12	2	36.88	5	37.01	36.40	-3	5,540	-0.05%
2019/12/11	0	0.00	5	35.75	35.70	-5	5,287	-0.09%
2019/12/10	2	35.10	1	35.45	35.45	1	5,328	0.02%
2019/12/03	1	35.15	5	35.20	35.45	-4	5,542	-0.07%
2019/12/02	0	0.00	14	35.36	35.40	-14	5,569	-0.25%
2019/11/28	0	0.00	2	35.60	35.35	-2	5,538	-0.04%
2019/11/27	3	36.15	2	36.00	35.90	1	5,556	0.02%
2019/11/26	5	35.20	0	0.00	35.20	5	5,461	0.09%
2019/11/22	0	0.00	0.9	34.85	34.85	-0.9	5,519	-0.02%
2019/11/20	0	0.00	3	34.70	34.75	-3	5,526	-0.05%
2019/11/19	0	0.00	2	35.05	35.10	-2	5,512	-0.04%
2019/11/18	0	0.00	2	35.30	35.50	-2	5,514	-0.04%
2019/11/15	5	34.85	0	0.00	34.85	5	5,509	0.09%
2019/11/14	8	34.31	1	34.35	34.35	7	5,518	0.13%
2019/11/13	0	0.00	2	34.80	34.95	-2	5,520	-0.04%
2019/11/12	22	34.88	0	0.00	35.05	22	5,576	0.39%
2019/11/07	9	35.82	2	35.83	36.10	7	5,692	0.12%
2019/11/05	0	0.00	1	37.55	37.50	-1	5,984	-0.02%
2019/11/04	9	37.41	2	37.38	37.30	7	6,019	0.12%
2019/10/31	2	37.00	3	37.25	36.80	-1	6,132	-0.02%
2019/10/30	2	37.80	0	0.00	37.50	2	6,142	0.03%
2019/10/29	6	37.83	0	0.00	37.50	6	6,135	0.10%
2019/10/28	0	0.00	4	38.85	37.90	-4	6,209	-0.06%
2019/10/25	10	38.90	11	38.74	38.75	-1	6,201	-0.02%
2019/10/24	0	0.00	5	39.06	39.25	-5	6,162	-0.08%
2019/10/23	3	38.85	3	38.87	38.50	0	6,182	0.00%
2019/10/22	3	38.12	3	38.15	38.00	0	6,083	0.00%
2019/10/21	2	38.00	1	37.95	38.10	1	6,093	0.02%
2019/10/18	0	0.00	2	38.30	37.90	-2	6,115	-0.03%
2019/10/17	0	0.00	52	37.52	38.10	-52	6,146	-0.85%
2019/10/16	5	37.60	1	37.80	37.50	4	6,336	0.06%
2019/10/15	1	38.45	0	0.00	37.95	1	6,533	0.02%
2019/10/14	7	38.38	4	38.05	38.25	3	6,572	0.05%
2019/10/09	1	38.10	1	37.95	37.70	0	6,532	0.00%
2019/10/08	7	38.14	1	38.20	38.25	6	6,479	0.09%
2019/10/07	0	0.00	1	37.90	37.50	-1	6,469	-0.02%
2019/10/04	7	36.93	7	37.09	36.85	0	6,431	0.00%
2019/10/03	0	0.00	2	35.85	36.45	-2	6,430	-0.03%
2019/10/02	10	36.05	10	36.10	36.05	0	6,775	0.00%
2019/10/01	0	0.00	5	36.13	36.15	-5	6,792	-0.07%
2019/09/27	20	35.97	14	35.96	35.50	6	6,765	0.09%
2019/09/24	3	38.08	0	0.00	37.60	3	6,712	0.04%
2019/09/20	17	37.97	17	37.86	37.70	0	6,702	0.00%
2019/09/19	3	37.93	1	37.65	37.50	2	6,640	0.03%
2019/09/18	4	38.53	2	39.45	38.55	2	6,601	0.03%
2019/09/17	1	37.40	1	37.60	36.65	0	6,243	0.00%
2019/09/12	6	37.09	5	37.42	37.05	1	6,354	0.02%
2019/09/11	15	36.84	19	36.67	37.25	-4	6,393	-0.06%
2019/09/10	7	36.45	16	36.33	35.85	-9	6,314	-0.14%
2019/09/09	3.1	36.83	2	36.75	36.75	1.1	6,308	0.02%
2019/09/06	0	0.00	15	35.75	36.20	-15	6,293	-0.24%
2019/09/05	2	35.80	3	35.67	35.50	-1	6,436	-0.02%
2019/09/04	2	35.25	11	35.10	35.25	-9	6,445	-0.14%
2019/09/03	2	34.83	0	0.00	34.75	2	6,550	0.03%
2019/08/30	0	0.00	1	35.15	34.75	-1	6,617	-0.02%
2019/08/28	6	34.69	0	0.00	34.75	6	6,702	0.09%
2019/08/23	0	0.00	2	34.25	34.10	-2	6,811	-0.03%
2019/08/22	7	34.31	0	0.00	34.05	7	6,845	0.10%
2019/08/20	2	33.80	0	0.00	33.75	2	6,914	0.03%
2019/08/16	55	34.22	0	0.00	34.20	55	6,984	0.79%
2019/08/14	0	0.00	4	33.39	33.25	-4	7,095	-0.06%
2019/08/12	5	32.83	0	0.00	33.25	5	7,124	0.07%
2019/08/08	6	32.88	11	32.85	32.85	-5	7,143	-0.07%
2019/08/07	15	33.15	2	33.40	33.00	13	7,184	0.18%
2019/08/06	4	35.40	0	0.00	35.85	4	7,017	0.06%
2019/08/02	1	36.80	5	37.10	36.80	-4	7,279	-0.05%
2019/08/01	2	37.95	0	0.00	37.95	2	7,349	0.03%
2019/07/30	2	39.10	1	38.75	38.75	1	7,993	0.01%
2019/07/29	1	40.45	1	40.70	40.10	0	7,996	0.00%
2019/07/25	0	0.00	1	39.95	40.25	-1	8,165	-0.01%
2019/07/24	0	0.00	1	39.50	39.35	-1	8,097	-0.01%
2019/07/23	1	39.45	0	0.00	39.50	1	8,160	0.01%
2019/07/22	1	39.45	0	0.00	39.25	1	8,204	0.01%
2019/07/19	0	0.00	1	39.45	39.15	-1	8,258	-0.01%
2019/07/17	1	40.10	1	39.75	40.55	0	8,135	0.00%
2019/07/11	0	0.00	3	39.15	39.20	-3	8,562	-0.04%
2019/07/10	1	38.65	0	0.00	38.65	1	8,614	0.01%
2019/07/09	4	39.00	0	0.00	38.65	4	8,828	0.05%
2019/07/08	24	39.16	25	39.51	39.00	-1	9,049	-0.01%
2019/07/05	0	0.00	1	37.20	37.50	-1	9,086	-0.01%
2019/07/02	10	37.40	1	37.50	37.35	9	10,901	0.08%
2019/07/01	1	36.95	0	0.00	36.85	1	11,031	0.01%
2019/06/28	0	0.00	1	36.65	36.55	-1	11,361	-0.01%
2019/06/25	1	36.75	1	36.75	36.75	0	11,834	0.00%
2019/06/21	1	37.05	0	0.00	37.20	1	12,065	0.01%
2019/06/19	0	0.00	6	37.10	37.05	-6	12,635	-0.05%
2019/06/17	0	0.00	1	36.75	36.50	-1	13,098	-0.01%
2019/06/14	1	36.90	1	36.90	36.90	0	13,916	0.00%
2019/06/13	5	36.95	5	37.07	36.80	0	14,624	0.00%
2019/06/12	5	36.02	1	36.25	36.25	4	14,754	0.03%
2019/06/11	4	36.20	2	36.13	36.00	2	14,900	0.01%
2019/06/06	2	34.90	0	0.00	34.95	2	14,843	0.01%
2019/06/05	0	0.00	2	35.15	34.85	-2	14,952	-0.01%
2019/06/04	2	35.08	0	0.00	35.15	2	14,982	0.01%
2019/06/03	0	0.00	1	35.25	35.10	-1	15,244	-0.01%
2019/05/31	0	0.00	1	36.50	36.10	-1	15,195	-0.01%
2019/05/30	6	36.13	6	36.10	36.25	0	15,280	0.00%
2019/05/28	1	36.15	0	0.00	36.05	1	15,485	0.01%
2019/05/27	1	36.00	0	0.00	35.80	1	15,658	0.01%
2019/05/23	1	35.40	0	0.00	35.65	1	16,183	0.01%
2019/05/22	3	36.50	5	36.24	36.10	-2	16,253	-0.01%
2019/05/21	2	36.25	2	36.03	36.65	0	16,356	0.00%
2019/05/16	0	0.00	1	36.15	35.50	-1	16,401	-0.01%
2019/05/14	4	35.50	5	35.35	35.65	-1	16,506	-0.01%
2019/05/13	1	35.80	0	0.00	35.40	1	16,473	0.01%
2019/05/10	1	35.95	8	36.21	36.45	-7	16,462	-0.04%
2019/05/08	2	37.95	2	38.03	37.50	0	16,549	0.00%
2019/05/07	13	39.68	9	39.41	39.20	4	16,842	0.02%
2019/05/06	6	42.16	6	41.80	41.50	0	16,539	0.00%
2019/05/03	0	0.00	1	42.70	42.90	-1	16,507	-0.01%
2019/05/02	5	42.91	7	43.01	43.05	-2	16,608	-0.01%
2019/04/30	0	0.00	6	41.08	41.80	-6	16,598	-0.04%
2019/04/29	0	0.00	5	41.37	41.20	-5	16,873	-0.03%
2019/04/26	0	0.00	1	41.25	41.20	-1	16,896	-0.01%
2019/04/25	12	42.06	4	42.04	42.00	8	17,209	0.05%
2019/04/23	2	42.53	0	0.00	42.60	2	17,276	0.01%
2019/04/22	3	43.32	3	43.50	43.15	0	17,522	0.00%
2019/04/19	4	43.10	2	43.28	42.70	2	17,712	0.01%
2019/04/18	5	43.41	2	42.65	42.15	3	17,796	0.02%
2019/04/17	2	45.13	3	44.30	44.30	-1	17,877	-0.01%
2019/04/16	3	44.22	12	43.90	44.50	-9	17,684	-0.05%
2019/04/12	27	43.64	23	43.89	43.75	4	17,456	0.02%
2019/04/11	17	43.26	24	43.13	43.00	-7	17,228	-0.04%
2019/04/10	4	44.74	8	44.34	44.25	-4	16,912	-0.02%
2019/04/09	0	0.00	2	41.15	42.00	-2	15,995	-0.01%
2019/04/08	7	41.59	6	41.33	40.90	1	15,740	0.01%
2019/04/03	9	40.56	2	40.60	40.45	7	15,536	0.05%
2019/04/02	2	41.10	2	41.13	40.80	0	15,407	0.00%
2019/04/01	2	40.10	0	0.00	40.15	2	15,066	0.01%
2019/03/29	2	40.00	0	0.00	39.95	2	14,931	0.01%
2019/03/28	2	39.45	3	39.40	39.55	-1	14,844	-0.01%
2019/03/27	1	40.00	4	40.04	39.85	-3	14,968	-0.02%
2019/03/25	8	39.44	1	39.55	38.85	7	14,975	0.05%
2019/03/22	2	41.43	13	40.94	40.60	-11	14,881	-0.07%
2019/03/21	7	40.14	1	40.15	40.10	6	14,527	0.04%
2019/03/20	1	40.75	1	40.75	40.35	0	14,483	0.00%
2019/03/19	15	41.95	18	39.78	39.55	-3	14,288	-0.02%
2019/03/18	21	39.10	8	39.73	41.15	13	13,620	0.10%
2019/03/15	0	0.00	11	38.15	37.45	-11	13,140	-0.08%
2019/03/14	1	36.90	14	36.79	36.80	-13	12,936	-0.10%
2019/03/13	5	36.15	0	0.00	36.20	5	13,061	0.04%
2019/03/11	5	36.30	5	36.70	36.25	0	13,291	0.00%
2019/03/08	9	35.10	2	35.60	36.00	7	13,536	0.05%
2019/03/07	3	35.67	18	35.78	35.60	-15	14,841	-0.10%
2019/03/06	1	37.35	1	37.30	37.25	0	15,111	0.00%
2019/03/05	11	37.74	1	38.05	37.50	10	15,338	0.07%
2019/03/04	1	36.90	7	37.22	37.90	-6	15,348	-0.04%
2019/02/27	7	36.94	4	36.79	36.80	3	15,395	0.02%
2019/02/26	3	37.52	20	37.51	37.45	-17	15,447	-0.11%
2019/02/25	24	37.79	0	0.00	38.00	24	15,655	0.15%
2019/02/20	1	37.10	3	36.90	37.00	-2	15,698	-0.01%
2019/02/19	0	0.00	1	36.50	36.55	-1	15,945	-0.01%
2019/02/18	2	36.18	3	35.82	35.90	-1	16,167	-0.01%
2019/02/15	6	35.48	7	35.34	35.35	-1	16,495	-0.01%
2019/02/14	1	36.80	0	0.00	36.50	1	17,457	0.01%
2019/02/13	4	36.28	2	36.40	36.20	2	17,620	0.01%
2019/02/12	1	37.20	1	37.20	37.10	0	17,598	0.00%
2019/02/11	1	36.70	7	36.67	36.80	-6	17,833	-0.03%
2019/01/29	6	37.12	8	37.01	37.00	-2	17,804	-0.01%
2019/01/28	9	36.89	23	36.97	37.95	-14	17,508	-0.08%
2019/01/25	0	0.00	1	34.85	34.80	-1	17,053	-0.01%
2019/01/24	1	34.50	0	0.00	34.45	1	17,031	0.01%
2019/01/23	10	34.70	0	0.00	34.50	10	17,032	0.06%
2019/01/22	10	33.90	1	34.30	34.00	9	16,931	0.05%
2019/01/21	17	34.35	32	33.73	34.10	-15	16,789	-0.09%
2019/01/17	1	32.75	0	0.00	32.85	1	16,516	0.01%
2019/01/16	0	0.00	1	34.20	34.05	-1	16,348	-0.01%
2019/01/15	1	33.80	0	0.00	33.80	1	16,294	0.01%
2019/01/11	5	34.35	5	34.75	33.60	0	15,993	0.00%
2019/01/10	21	34.77	0	0.00	34.60	21	15,728	0.13%
2019/01/09	2	36.25	5	36.42	35.35	-3	15,538	-0.02%
2019/01/08	1	37.25	0	0.00	37.00	1	15,237	0.01%
2019/01/07	12	37.43	0	0.00	36.70	12	15,272	0.08%
2019/01/03	7	36.70	6	36.85	36.10	1	15,382	0.01%
2019/01/02	4	35.81	5	35.89	36.10	-1	15,459	-0.01%
2018/12/28	7	35.42	5	35.15	35.35	2	15,655	0.01%
2018/12/27	6	36.74	4	36.75	36.50	2	15,552	0.01%
2018/12/26	2	36.73	8	37.57	36.20	-6	15,523	-0.04%
2018/12/25	2	36.05	0	0.00	36.05	2	15,419	0.01%
2018/12/20	6	36.15	5	37.15	35.90	1	15,428	0.01%
2018/12/19	1	38.20	0	0.00	38.15	1	15,382	0.01%
2018/12/18	10	38.85	9	38.56	38.80	1	15,267	0.01%
2018/12/17	2	37.63	0	0.00	37.75	2	15,081	0.01%
2018/12/14	1	39.00	1	39.30	38.65	0	14,964	0.00%
2018/12/13	2	38.75	0	0.00	38.90	2	14,878	0.01%
2018/12/12	1	39.65	0	0.00	39.45	1	14,731	0.01%
2018/12/07	10	43.05	10	42.95	42.80	0	14,188	0.00%
2018/12/06	0	0.00	1	43.35	42.55	-1	14,100	-0.01%
2018/12/05	1	46.05	0	0.00	46.45	1	13,891	0.01%
2018/12/04	2	46.35	0	0.00	46.35	2	13,879	0.01%
2018/12/03	1	47.00	2	45.80	47.25	-1	13,881	-0.01%
2018/11/30	3	48.05	2	48.95	45.55	1	13,493	0.01%
2018/11/29	2	47.28	6	47.61	47.00	-4	12,082	-0.03%
2018/11/28	4	44.53	0	0.00	45.30	4	11,511	0.03%
2018/11/22	1	45.25	1	42.85	42.60	0	10,822	0.00%
2018/11/21	3	43.00	0	0.00	43.00	3	10,409	0.03%
2018/11/20	1	42.45	0	0.00	42.80	1	10,156	0.01%
2018/11/19	1	42.00	4	41.85	41.85	-3	9,861	-0.03%
2018/11/15	2	42.90	1	43.70	42.90	1	9,436	0.01%
2018/11/14	5	43.68	2	44.60	43.00	3	9,140	0.03%
2018/11/13	9	42.11	9	43.08	44.55	0	8,732	0.00%
2018/11/12	12	41.77	15	41.40	42.35	-3	7,639	-0.04%
2018/11/09	1	38.75	6	38.30	38.50	-5	7,419	-0.07%
2018/11/07	9	36.17	8	34.68	37.15	1	7,128	0.01%
2018/11/06	12	34.65	14	34.91	33.80	-2	7,101	-0.03%
2018/11/05	10	34.70	9	35.22	34.85	1	7,288	0.01%
2018/11/02	1	35.25	6	35.23	35.70	-5	7,240	-0.07%
2018/10/30	0	0.00	1	32.70	32.70	-1	7,060	-0.01%
2018/10/29	5	31.55	1	31.55	31.70	4	6,981	0.06%
2018/10/26	5	32.30	0	0.00	31.15	5	6,938	0.07%
2018/10/24	2	34.33	1	34.75	33.40	1	6,787	0.01%
2018/10/23	5	33.10	0	0.00	33.00	5	6,567	0.08%
2018/10/22	0	0.00	1	33.15	33.80	-1	6,553	-0.02%
2018/10/19	2	31.70	0	0.00	32.20	2	6,460	0.03%
2018/10/18	1	31.65	0	0.00	31.65	1	6,359	0.02%
2018/10/17	2	32.08	2	31.45	31.10	0	6,306	0.00%
2018/10/16	0	0.00	1	32.05	31.85	-1	6,232	-0.02%
2018/10/15	5	32.04	1	31.30	32.10	4	6,185	0.06%
2018/10/12	1	30.85	0	0.00	31.10	1	6,113	0.02%
2018/10/09	7	34.44	4	34.39	33.75	3	5,982	0.05%
2018/10/08	4	35.73	4	35.50	35.50	0	5,802	0.00%
2018/10/05	1	37.65	0	0.00	38.40	1	5,547	0.02%
2018/10/04	1	38.95	0	0.00	39.05	1	5,427	0.02%
2018/10/03	0	0.00	2	39.40	38.90	-2	5,353	-0.04%
2018/10/01	0	0.00	1	39.95	39.90	-1	5,281	-0.02%
2018/09/27	1	42.30	0	0.00	42.20	1	5,235	0.02%
2018/09/26	3	43.10	0	0.00	43.05	3	5,288	0.06%
2018/09/25	0	0.00	1	40.20	40.35	-1	5,267	-0.02%
2018/09/21	1	39.90	0	0.00	39.90	1	5,244	0.02%
2018/09/20	3	39.60	0	0.00	39.40	3	5,200	0.06%
2018/09/19	2	39.95	4	40.24	40.05	-2	5,207	-0.04%
2018/09/18	4	38.95	0	0.00	38.50	4	5,175	0.08%
2018/09/17	1	39.30	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	2	40.00	40.10	-2	5,128	-0.04%
2018/09/12	0	0.00	3	38.93	39.30	-3	5,099	-0.06%
2018/09/11	0	0.00	2	38.10	38.80	-2	5,147	-0.04%
2018/09/07	3	40.97	1	41.80	39.90	2	5,012	0.04%
2018/09/06	1	43.35	0	0.00	42.70	1	4,873	0.02%
2018/09/05	0	0.00	2	43.48	43.45	-2	4,887	-0.04%
2018/08/31	2	44.85	2	44.35	44.60	0	4,955	0.00%
2018/08/29	0	0.00	2	44.80	44.65	-2	5,025	-0.04%
2018/08/22	1	44.20	1	44.90	44.35	0	5,244	0.00%
2018/08/21	2	42.10	2	42.15	42.05	0	5,029	0.00%
2018/08/20	2	43.20	2	43.10	42.10	0	5,034	0.00%
2018/08/17	3	44.35	2	44.28	43.20	1	5,033	0.02%
2018/08/16	22	43.09	20	42.30	43.55	2	5,097	0.04%
2018/08/15	0	0.00	1	43.90	42.85	-1	5,021	-0.02%
2018/08/14	1	45.60	1	46.50	46.15	0	4,878	0.00%
2018/08/13	3	46.72	2	47.28	47.05	1	4,842	0.02%
2018/08/10	0	0.00	71	48.81	47.05	-71	4,764	-1.49%
2018/08/08	0	0.00	11	52.39	52.60	-11	4,743	-0.23%
2018/08/07	0	0.00	25	51.89	52.40	-25	4,823	-0.52%
2018/08/03	1	54.60	0	0.00	54.80	1	4,733	0.02%
2018/08/02	1	54.40	0	0.00	54.00	1	4,757	0.02%
2018/07/18	1	54.90	2	54.40	55.00	-1	5,598	-0.02%
2018/07/16	1	52.50	2	52.75	52.80	-1	5,456	-0.02%
2018/07/13	3	51.60	2	51.60	52.80	1	5,476	0.02%
2018/07/11	1	51.60	6	50.95	51.10	-5	5,609	-0.09%
2018/07/10	1	51.90	2	51.35	51.20	-1	5,642	-0.02%
2018/07/09	2	50.75	7	51.24	51.90	-5	5,687	-0.09%
2018/07/06	0	0.00	1	51.30	51.70	-1	5,681	-0.02%
2018/07/05	5	51.22	4	51.25	51.30	1	5,724	0.02%
2018/07/04	8	51.30	4	50.70	50.60	4	5,784	0.07%
2018/07/03	30	54.13	13	53.18	52.80	17	5,779	0.29%
2018/06/28	2	56.50	2	56.10	55.80	0	6,004	0.00%
2018/06/27	7	57.17	3	57.47	56.90	4	6,064	0.07%
2018/06/26	1	56.00	1	55.80	56.00	0	6,129	0.00%
2018/06/21	0	0.00	1	56.60	56.50	-1	6,885	-0.01%
2018/06/20	1	57.30	1	56.90	56.90	0	6,973	0.00%
2018/06/19	1	59.30	0	0.00	59.00	1	7,225	0.01%
2018/06/13	0	0.00	2	60.00	59.90	-2	7,333	-0.03%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/11	2	59.70	0	0.00	59.60	2	7,387	0.03%
2018/06/08	0	0.00	0	60.20	60.20	0	7,373	0.00%
2018/06/07	1	59.70	1	61.40	59.70	0	7,417	0.00%
2018/06/05	4	59.20	5	59.00	59.90	-1	7,306	-0.01%
2018/06/04	5	58.94	5	59.06	59.20	0	7,203	0.00%
2018/06/01	6	58.53	0	0.00	58.50	6	7,200	0.08%
2018/05/31	0	0.00	3	58.80	58.60	-3	7,188	-0.04%
2018/05/29	3	58.30	1	58.10	58.30	2	7,114	0.03%
2018/05/25	1	58.40	0.1	58.40	58.20	0.9	7,156	0.01%
2018/05/24	0	0.00	3	59.10	59.10	-3	7,129	-0.04%
2018/05/23	3	57.20	0	0.00	57.20	3	7,063	0.04%
2018/05/21	1	59.10	0	0.00	58.70	1	7,088	0.01%
2018/05/16	3	59.23	3	58.40	58.40	0	6,987	0.00%
2018/05/14	1	57.00	1	56.80	56.80	0	7,104	0.00%
2018/05/11	1	56.50	0	0.00	56.40	1	7,124	0.01%
2018/05/09	0	0.00	3	56.97	56.40	-3	7,127	-0.04%
2018/05/08	4	58.25	7	58.34	57.50	-3	7,379	-0.04%
2018/05/07	0	0.00	1	58.00	56.70	-1	7,288	-0.01%
2018/05/04	0	0.00	9	58.70	58.50	-9	7,268	-0.12%
2018/05/02	5	59.00	5	58.90	58.40	0	7,308	0.00%
2018/04/30	3	59.17	29	59.57	60.50	-26	7,271	-0.36%
2018/04/27	4	56.13	0	0.00	55.00	4	7,150	0.06%
2018/04/26	25	58.60	0	0.00	57.40	25	7,033	0.36%
2018/04/19	15	61.59	7	61.63	61.50	8	7,065	0.11%
2018/04/18	1	61.80	0	0.00	61.80	1	7,038	0.01%
2018/04/17	5	61.68	0	0.00	61.80	5	7,018	0.07%
2018/04/13	1	63.50	0	0.00	63.00	1	6,967	0.01%
2018/04/12	11	63.95	10	63.71	63.60	1	7,059	0.01%
2018/04/11	0	0.00	3	64.00	63.70	-3	7,116	-0.04%
2018/04/09	0	0.00	1	68.60	66.50	-1	7,178	-0.01%
2018/04/03	1	67.30	1	67.00	67.60	0	7,098	0.00%
2018/04/02	2	68.05	2	68.30	67.30	0	7,089	0.00%
2018/03/31	1.3	68.02	1	68.00	68.10	0.3	6,997	0.00%
2018/03/30	1	66.60	3	67.37	66.30	-2	6,861	-0.03%
2018/03/29	3	66.50	2	66.20	66.30	1	6,865	0.01%
2018/03/28	10	66.59	1	66.20	66.20	9	6,917	0.13%
2018/03/27	1	65.80	3	64.83	67.00	-2	7,085	-0.03%
2018/03/26	1	63.00	0	0.00	63.00	1	6,669	0.01%
2018/03/23	0	0.00	2	64.15	63.90	-2	6,718	-0.03%
2018/03/22	23	67.71	15	68.34	66.00	8	6,790	0.12%
2018/03/20	3	62.10	0	0.00	62.00	3	6,794	0.04%
2018/03/14	0	0.00	1	62.30	62.30	-1	6,820	-0.01%
2018/03/08	0	0.00	1	61.00	61.10	-1	6,825	-0.01%
2018/03/07	2	59.75	0	0.00	60.50	2	6,847	0.03%
2018/03/06	10	60.50	10	61.10	60.50	0	6,860	0.00%
2018/02/12	0	0.00	1	60.10	59.90	-1	6,981	-0.01%
2018/02/09	3	58.20	0	0.00	60.00	3	7,002	0.04%
2018/02/07	3	63.23	0	0.00	63.50	3	6,972	0.04%
2018/02/06	3	65.17	12	63.95	62.30	-9	6,922	-0.13%
2018/02/02	0	0.00	2	70.40	70.60	-2	6,869	-0.03%
2018/01/31	1	71.00	0	0.00	71.00	1	6,891	0.01%
2018/01/30	1	71.00	0	0.00	71.40	1	6,613	0.02%
2018/01/29	2	71.30	1	70.20	70.20	1	6,547	0.02%
2018/01/25	1	68.50	0	0.00	68.60	1	6,529	0.02%
2018/01/22	2	71.00	2	71.20	71.20	0	6,471	0.00%
2018/01/17	7	73.60	0	0.00	73.00	7	6,488	0.11%
2018/01/15	0	0.00	2	72.00	71.80	-2	6,461	-0.03%
2018/01/12	0	0.00	2	70.55	71.30	-2	6,496	-0.03%
2018/01/11	2	70.20	0	0.00	70.20	2	6,582	0.03%
2018/01/10	0	0.00	2	71.10	70.80	-2	6,671	-0.03%
2018/01/09	1	72.60	0	0.00	72.30	1	6,799	0.01%
2018/01/08	1	72.30	0	0.00	72.00	1	6,845	0.01%
2018/01/04	1	74.30	3	75.90	75.60	-2	6,877	-0.03%
2018/01/02	1	73.70	0	0.00	73.90	1	6,985	0.01%