宏達電 (2498)-宏遠-新化券商分點個股進出

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
42.45
漲跌
▲0.45
漲幅
+1.07%
成交量
3,275張
產業
上市通信網路類股
1091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－宏遠-新化券商分點個股進出

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

宏遠-新化券商分點個股進出
宏遠-新化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	0	43.10	42.80	0	4,583	0.00%
2024/05/03	0	0.00	14	43.20	42.85	-14	4,605	-0.30%
2024/05/02	0	42.95	0	0.00	42.65	0	4,628	0.00%
2024/04/26	14	42.10	0	0.00	42.05	14	4,783	0.29%
2024/04/23	10	42.06	0.1	41.90	42.15	9.9	4,994	0.20%
2024/04/18	1	42.45	1	43.40	43.25	0	5,124	0.00%
2024/04/17	1	43.35	0	0.00	42.80	1	5,293	0.02%
2024/04/16	1	44.45	0	0.00	42.90	1	5,669	0.02%
2024/04/15	1	45.30	0	0.00	45.15	1	6,724	0.01%
2024/04/11	1	45.70	0	0.00	45.55	1	7,361	0.01%
2024/04/09	1	46.70	0	0.00	46.65	1	7,483	0.01%
2024/04/08	0	0.00	0.1	47.29	47.45	-0.1	7,516	0.00%
2024/04/03	1	46.95	1	46.75	47.20	0	7,548	0.00%
2024/04/01	3	48.15	0	0.00	48.25	3	7,772	0.04%
2024/03/27	1	47.85	1	48.40	47.65	0	8,601	0.00%
2024/03/25	0	0.00	1	49.75	48.00	-1	8,579	-0.01%
2024/03/21	0	0.00	2.1	46.63	47.05	-2.1	8,556	-0.02%
2024/03/15	1.6	45.42	0	0.00	45.15	1.6	9,180	0.02%
2024/03/14	0.1	45.90	0	0.00	45.50	0.1	9,179	0.00%
2024/03/13	0.1	46.75	0	0.00	45.90	0.1	9,195	0.00%
2024/03/11	1	46.05	0	0.00	46.20	1	9,198	0.01%
2024/03/08	1.1	45.67	2	45.78	45.90	-0.9	9,224	-0.01%
2024/03/06	2.1	47.49	0	0.00	47.10	2.1	9,092	0.02%
2024/03/05	0	0.00	1	49.10	48.90	-1	8,969	-0.01%
2024/03/04	0	0.00	0	49.75	49.20	0	8,958	0.00%
2024/02/29	0.1	48.85	0	0.00	48.75	0.1	8,985	0.00%
2024/02/27	1	48.75	2	50.25	48.60	-1	9,009	-0.01%
2024/02/26	1.1	48.57	0	0.00	49.00	1.1	8,870	0.01%
2024/02/23	1	49.05	0	0.00	48.50	1	8,971	0.01%
2024/02/22	1	49.10	0	0.00	49.00	1	8,973	0.01%
2024/02/21	1	49.00	1	49.75	49.55	0	9,009	0.00%
2024/02/20	2	49.85	0	0.00	49.20	2	9,182	0.02%
2024/02/19	0	0.00	1	50.70	50.00	-1	9,162	-0.01%
2024/02/16	1	50.00	1	50.00	50.00	0	9,254	0.00%
2024/02/15	2	48.97	0	0.00	49.35	2	9,323	0.02%
2024/02/05	5	49.20	0	0.00	49.05	5	9,356	0.05%
2024/02/01	0	0.00	2	50.55	50.70	-2	9,271	-0.02%
2024/01/31	1	49.30	0	0.00	49.10	1	9,321	0.01%
2024/01/30	1	49.95	0	0.00	49.50	1	9,409	0.01%
2024/01/24	0	0.00	7	51.70	51.40	-7	9,681	-0.07%
2024/01/23	10	51.85	11	51.44	51.70	-1	9,628	-0.01%
2024/01/22	0	0.00	4.5	50.64	51.50	-4.5	9,589	-0.05%
2024/01/19	0.5	50.40	0	0.00	50.30	0.5	9,606	0.01%
2024/01/17	2	50.20	2	49.48	49.15	0	9,534	0.00%
2024/01/16	1	50.20	0	0.00	50.30	1	9,430	0.01%
2024/01/12	22	51.92	3	51.80	51.60	19	9,351	0.20%
2024/01/11	2	52.05	4	52.55	52.10	-2	9,297	-0.02%
2024/01/10	8	52.86	7	53.53	52.20	1	9,242	0.01%
2024/01/09	4	53.65	7	54.21	54.70	-3	8,994	-0.03%
2024/01/08	2	53.50	6	53.35	52.90	-4	7,866	-0.05%
2024/01/05	4	48.96	0	0.00	48.90	4	7,192	0.06%
2024/01/04	4	49.11	0	0.00	48.65	4	7,219	0.06%
2024/01/03	7	49.51	6	49.77	49.40	1	7,236	0.01%
2024/01/02	1	50.70	0	0.00	50.70	1	7,178	0.01%
2023/12/29	1	51.50	0	0.00	51.30	1	7,236	0.01%
2023/12/28	0	0.00	1	52.20	51.60	-1	7,246	-0.01%
2023/12/27	8	51.96	7	52.10	52.10	1	7,194	0.01%
2023/12/26	5	51.30	5	51.80	51.50	0	7,015	0.00%
2023/12/25	0	0.00	19	54.04	52.00	-19	6,901	-0.28%
2023/12/22	3	51.60	12	51.10	51.20	-9	6,432	-0.14%
2023/12/21	0.1	49.00	0	0.00	49.15	0.1	6,176	0.00%
2023/12/19	6	48.50	0	0.00	48.65	6	6,148	0.10%
2023/12/18	1	49.80	0	0.00	49.25	1	6,148	0.02%
2023/12/15	7	50.69	6	51.00	50.80	1	6,065	0.02%
2023/12/14	1	51.80	3	51.23	52.00	-2	5,873	-0.03%
2023/12/07	1	48.45	0	0.00	48.40	1	5,460	0.02%
2023/12/04	11	50.07	0	0.00	49.75	11	5,473	0.20%
2023/11/30	0	0.00	1	50.30	50.20	-1	5,414	-0.02%
2023/11/27	0	0.00	1	49.20	48.45	-1	5,299	-0.02%
2023/11/23	0	0.00	1	50.10	50.10	-1	5,249	-0.02%
2023/11/17	2	49.25	3	49.67	49.45	-1	5,037	-0.02%
2023/11/13	0	0.00	1	46.50	46.75	-1	4,668	-0.02%
2023/11/09	1	46.55	0	0.00	46.30	1	4,668	0.02%
2023/11/08	1	45.95	1	47.10	47.40	0	4,731	0.00%
2023/11/07	1	45.95	1	45.85	46.05	0	4,652	0.00%
2023/11/06	1	48.10	0	0.00	48.10	1	4,602	0.02%
2023/11/03	0	0.00	1	48.70	47.40	-1	4,549	-0.02%
2023/11/02	0	0.00	1	45.70	45.85	-1	4,356	-0.02%
2023/11/01	1	44.25	0	0.00	44.75	1	4,470	0.02%
2023/10/27	0	0.00	1	47.45	46.00	-1	4,872	-0.02%
2023/10/25	0	0.00	1	46.70	46.60	-1	4,945	-0.02%
2023/10/23	0	0.00	10	45.20	45.30	-10	5,087	-0.20%
2023/10/20	1	44.85	0	0.00	45.70	1	5,146	0.02%
2023/10/19	2.1	46.21	0	45.95	45.85	2.1	5,182	0.04%
2023/10/18	1	46.85	10	46.10	46.60	-9	5,274	-0.17%
2023/10/17	1	47.95	1	48.05	48.10	0	5,172	0.00%
2023/10/12	1	49.90	2	50.25	50.30	-1	5,366	-0.02%
2023/10/06	3	50.20	5	49.63	49.65	-2	5,673	-0.04%
2023/10/05	0	0.00	4	49.80	50.30	-4	6,014	-0.07%
2023/10/04	1	48.10	0	0.00	47.45	1	6,175	0.02%
2023/10/03	0	49.00	0	0.00	48.75	0	6,183	0.00%
2023/09/21	0	0.00	50	48.40	48.45	-50	6,600	-0.76%
2023/09/20	1	49.40	1	49.65	49.20	0	6,605	0.00%
2023/09/19	1	49.50	0	0.00	49.45	1	6,662	0.02%
2023/09/14	0	0.00	1	50.90	50.90	-1	6,926	-0.01%
2023/09/12	1	49.35	0	0.00	49.80	1	7,080	0.01%
2023/09/11	1	49.65	1	49.45	49.30	0	7,089	0.00%
2023/09/08	2	50.60	0	0.00	50.10	2	7,114	0.03%
2023/09/07	1	51.40	2	50.90	51.00	-1	7,133	-0.01%
2023/09/06	1	52.50	1	51.80	51.80	0	7,155	0.00%
2023/09/05	1	52.80	1	52.60	53.00	0	7,188	0.00%
2023/09/04	1	52.90	0	0.00	52.70	1	7,287	0.01%
2023/09/01	0	0.00	1	52.40	52.10	-1	7,380	-0.01%
2023/08/31	0	0.00	1	53.10	52.80	-1	7,669	-0.01%
2023/08/30	1	52.60	1	52.40	52.50	0	8,030	0.00%
2023/08/29	1	50.90	0	0.00	51.80	1	8,139	0.01%
2023/08/24	0	0.00	4	51.40	51.10	-4	8,394	-0.05%
2023/08/22	0	0.00	3	51.20	50.70	-3	8,767	-0.03%
2023/08/18	50	50.90	1	51.10	50.70	49	8,856	0.55%
2023/08/16	0	49.55	0	0.00	50.40	0	8,956	0.00%
2023/08/14	1	49.60	5	49.16	49.10	-4	9,137	-0.04%
2023/08/08	1	51.80	0	0.00	51.90	1	9,086	0.01%
2023/08/07	2	50.45	4	51.78	52.30	-2	9,133	-0.02%
2023/08/04	1	51.70	4	51.30	51.10	-3	9,024	-0.03%
2023/08/02	4	53.45	0	0.00	52.50	4	8,926	0.04%
2023/07/31	3	56.30	0	0.00	55.80	3	8,672	0.03%
2023/07/28	5	56.00	0	0.00	56.00	5	8,619	0.06%
2023/07/27	3	57.17	5	56.82	57.20	-2	8,602	-0.02%
2023/07/26	0	0.00	2	56.20	55.50	-2	8,529	-0.02%
2023/07/25	1	56.50	0	0.00	55.70	1	8,563	0.01%
2023/07/24	6	57.67	1	56.50	56.30	5	8,609	0.06%
2023/07/21	8	56.58	1	58.00	57.80	7	8,621	0.08%
2023/07/20	11	56.38	0	0.00	57.00	11	8,657	0.13%
2023/07/19	1	55.80	0	0.00	55.60	1	8,690	0.01%
2023/07/18	6	56.75	0	0.00	56.70	6	8,788	0.07%
2023/07/14	3	58.60	3	59.00	58.80	0	8,991	0.00%
2023/07/13	15	58.97	20	58.94	58.40	-5	8,953	-0.06%
2023/07/12	3	58.83	5	58.00	57.70	-2	8,770	-0.02%
2023/07/11	2	58.10	3	58.07	58.00	-1	8,506	-0.01%
2023/07/10	1	55.90	0	0.00	55.30	1	8,312	0.01%
2023/07/07	5	56.56	1	56.00	55.90	4	8,305	0.05%
2023/07/06	4	57.55	3	57.33	56.80	1	8,385	0.01%
2023/07/04	0	0.00	1	56.80	57.20	-1	9,133	-0.01%
2023/07/03	0	0.00	1	57.50	57.10	-1	9,220	-0.01%
2023/06/29	1	58.00	1	57.10	57.00	0	9,382	0.00%
2023/06/27	6	57.05	0	0.00	56.40	6	9,657	0.06%
2023/06/26	2	57.60	0	0.00	57.40	2	9,898	0.02%
2023/06/21	1	58.80	0	0.00	58.70	1	10,018	0.01%
2023/06/20	1	58.50	0	0.00	58.70	1	9,944	0.01%
2023/06/19	2	59.25	0	0.00	58.90	2	10,023	0.02%
2023/06/16	0	0.00	2	60.65	60.50	-2	10,044	-0.02%
2023/06/15	10	60.50	0	0.00	60.20	10	10,095	0.10%
2023/06/14	0	0.00	1	60.40	60.20	-1	10,260	-0.01%
2023/06/13	0	0.00	1	60.90	61.00	-1	10,510	-0.01%
2023/06/09	1	61.00	0	0.00	60.40	1	11,189	0.01%
2023/06/08	0	0.00	1	60.40	60.40	-1	11,507	-0.01%
2023/06/06	2	61.45	0	0.00	61.00	2	12,463	0.02%
2023/06/05	8	64.48	10	64.30	63.60	-2	12,483	-0.02%
2023/06/02	2	62.75	27	62.99	62.90	-25	12,292	-0.20%
2023/06/01	1	62.20	0	0.00	62.40	1	12,408	0.01%
2023/05/31	1	62.40	1	61.80	61.80	0	12,681	0.00%
2023/05/30	3	61.67	2	61.90	61.80	1	13,018	0.01%
2023/05/29	0	0.00	2	61.50	61.50	-2	13,433	-0.01%
2023/05/26	1	60.00	0	0.00	58.40	1	13,751	0.01%
2023/05/25	1	60.10	2	59.90	59.40	-1	14,297	-0.01%
2023/05/24	0	0.00	5	59.50	59.60	-5	14,541	-0.03%
2023/05/18	2	59.50	7	59.36	58.90	-5	15,860	-0.03%
2023/05/16	1	57.50	0	0.00	57.60	1	16,400	0.01%
2023/05/15	0	0.00	0.3	57.03	56.60	-0.3	16,607	0.00%
2023/05/11	1	57.10	2	56.00	56.00	-1	17,695	-0.01%
2023/05/10	3	57.50	0	0.00	57.50	3	18,116	0.02%
2023/05/09	2	56.50	0	0.00	56.80	2	18,824	0.01%
2023/05/05	0	0.00	3	57.20	57.30	-3	21,816	-0.01%
2023/05/03	4	56.55	0	0.00	56.50	4	22,607	0.02%
2023/05/02	0	57.50	0	0.00	57.50	0	22,964	0.00%
2023/04/28	0	0.00	2	56.70	56.70	-2	23,193	-0.01%
2023/04/26	1	55.99	1	55.90	56.50	0	23,243	0.00%
2023/04/25	0	57.60	0	0.00	55.90	0	23,544	0.00%
2023/04/24	0	58.30	1	58.30	58.00	-1	23,797	0.00%
2023/04/21	6	58.25	0	0.00	58.10	6	23,910	0.03%
2023/04/20	9	60.41	1	60.50	59.60	8	23,913	0.03%
2023/04/19	1	61.81	2	62.00	61.70	-1	23,949	0.00%
2023/04/17	1	65.20	1	64.80	64.60	0	24,530	0.00%
2023/04/14	1	64.20	1	64.20	64.30	0	24,969	0.00%
2023/04/13	1	64.10	0	0.00	63.70	1	25,245	0.00%
2023/04/12	0	64.60	1	64.70	64.70	-1	25,380	0.00%
2023/04/11	2	65.00	1	64.70	64.30	1	25,460	0.00%
2023/04/10	1	65.20	3	65.03	65.20	-2	25,447	-0.01%
2023/04/07	3	65.03	2	65.50	64.10	1	25,252	0.00%
2023/04/06	1	62.50	0	0.00	63.60	1	24,885	0.00%
2023/03/31	1	62.89	8	62.00	62.60	-7	24,950	-0.03%
2023/03/30	0.1	61.80	1	62.10	62.00	-1	25,029	0.00%
2023/03/29	0	62.00	0	0.00	61.60	0	25,176	0.00%
2023/03/28	1	61.81	1	62.30	61.70	0	25,355	0.00%
2023/03/27	3	63.73	13	64.40	63.60	-10	25,215	-0.04%
2023/03/22	1	63.60	1	63.30	63.30	0	25,290	0.00%
2023/03/21	10.1	63.10	1	63.70	62.70	9.1	25,422	0.04%
2023/03/20	2	62.75	0	0.00	63.20	2	25,545	0.01%
2023/03/16	1	61.50	1	62.80	61.10	0	26,237	0.00%
2023/03/15	0	0.00	2	63.75	63.00	-2	26,537	-0.01%
2023/03/14	0	0.00	1	63.60	62.50	-1	26,978	0.00%
2023/03/13	2	61.85	0	0.00	62.60	2	27,719	0.01%
2023/03/10	7	62.54	5	62.60	62.60	2	28,235	0.01%
2023/03/09	3	65.27	3	64.57	64.40	0	29,472	0.00%
2023/03/08	8	63.63	5	63.40	63.40	3	29,774	0.01%
2023/03/07	3	65.33	0	0.00	64.90	3	29,637	0.01%
2023/03/06	2	64.10	1	64.50	64.80	1	29,643	0.00%
2023/03/03	1	63.60	1	65.70	63.60	0	29,568	0.00%
2023/03/02	1	65.60	0	0.00	64.80	1	29,462	0.00%
2023/03/01	5	66.50	6	67.18	66.10	-1	29,189	0.00%
2023/02/24	11	66.38	9	65.63	65.40	2	28,773	0.01%
2023/02/23	11	66.86	12	66.89	66.70	-1	28,439	0.00%
2023/02/22	2	65.55	0	0.00	64.60	2	28,059	0.01%
2023/02/21	5	67.28	3	67.73	66.70	2	27,948	0.01%
2023/02/20	0	0.00	1	66.80	66.90	-1	27,536	0.00%
2023/02/16	3	65.20	5	65.50	65.60	-2	27,622	-0.01%
2023/02/15	6	63.25	1	64.20	64.50	5	27,729	0.02%
2023/02/14	11	65.91	10	65.50	65.50	1	27,359	0.00%
2023/02/10	8	66.04	6	65.77	65.50	2	27,637	0.01%
2023/02/09	2	66.90	2	67.55	67.70	0	27,428	0.00%
2023/02/07	4	66.70	4	66.50	66.10	0	27,519	0.00%
2023/02/06	0	0.00	4	68.88	68.70	-4	27,040	-0.01%
2023/02/03	42	67.43	37	66.23	65.10	5	26,040	0.02%
2023/02/02	0	0.00	5	66.90	66.90	-5	24,490	-0.02%
2023/02/01	8	60.50	0	0.00	60.90	8	24,173	0.03%
2023/01/31	0	0.00	14	60.69	60.80	-14	24,234	-0.06%
2023/01/30	0	0.00	0.1	59.00	59.50	-0.1	24,065	0.00%
2023/01/17	0	0.00	3	57.27	57.20	-3	24,033	-0.01%
2023/01/16	2	57.40	2	57.35	57.20	0	24,166	0.00%
2023/01/13	7	57.51	0	0.00	57.30	7	24,282	0.03%
2023/01/12	4	59.65	5	60.44	59.50	-1	24,235	0.00%
2023/01/11	1	59.70	1	59.50	59.00	0	24,121	0.00%
2023/01/10	5	59.20	5	58.90	58.80	0	24,312	0.00%
2023/01/09	7	59.03	1	58.70	58.70	6	24,559	0.02%
2023/01/06	0.1	59.00	1	58.90	58.50	-0.9	24,854	0.00%
2023/01/05	13	59.98	12.2	58.96	58.70	0.8	25,296	0.00%
2023/01/04	1	58.50	1	58.80	58.80	0	25,241	0.00%
2023/01/03	7.2	57.21	3	56.30	58.10	4.2	25,223	0.02%
2022/12/30	4	56.60	2	55.70	55.70	2	25,198	0.01%
2022/12/29	1	55.80	7	55.30	55.70	-6	25,355	-0.02%
2022/12/28	4	56.78	3	55.60	55.70	1	25,989	0.00%
2022/12/27	9	56.42	4	57.03	57.10	5	26,174	0.02%
2022/12/26	0	0.00	1	55.60	55.70	-1	26,380	0.00%
2022/12/23	7	55.49	7	55.16	55.00	0	26,855	0.00%
2022/12/22	0	0.00	6	55.77	55.40	-6	27,133	-0.02%
2022/12/21	1	55.80	0	0.00	55.80	1	27,737	0.00%
2022/12/20	2	56.35	0	0.00	54.40	2	28,192	0.01%
2022/12/16	0	0.00	4	58.00	57.20	-4	29,573	-0.01%
2022/12/15	3	58.83	1	58.10	58.20	2	30,474	0.01%
2022/12/14	3	58.27	3	58.10	58.40	0	31,185	0.00%
2022/12/13	1	59.70	2	58.80	58.40	-1	31,538	0.00%
2022/12/12	6	59.73	5	59.24	58.90	1	31,888	0.00%
2022/12/09	1	60.00	6	60.30	59.40	-5	31,984	-0.02%
2022/12/08	2	58.80	3	59.50	59.90	-1	31,994	0.00%
2022/12/07	1	58.00	0	0.00	58.00	1	32,125	0.00%
2022/12/06	6	61.45	7	60.09	59.90	-1	32,225	0.00%
2022/12/05	7	61.53	7	60.74	60.40	0	32,529	0.00%
2022/12/02	5	57.86	4	58.50	59.10	1	31,931	0.00%
2022/12/01	21	59.51	21	58.95	57.80	0	31,833	0.00%
2022/11/30	5	53.88	10	55.56	57.60	-5	31,310	-0.02%
2022/11/28	2	51.70	0	0.00	51.50	2	33,714	0.01%
2022/11/25	10	53.70	0	0.00	52.70	10	34,360	0.03%
2022/11/24	3	53.00	4	53.25	53.40	-1	35,383	0.00%
2022/11/22	1	52.40	0	0.00	52.80	1	35,980	0.00%
2022/11/21	1	54.90	1	53.20	52.80	0	37,064	0.00%
2022/11/17	0	0.00	5	55.24	54.70	-5	38,061	-0.01%
2022/11/16	2	54.40	1	55.10	54.50	1	38,499	0.00%
2022/11/14	1	53.40	1	54.00	54.30	0	39,829	0.00%
2022/11/10	1	52.70	0	0.00	52.70	1	41,712	0.00%
2022/11/09	0	0.00	1	53.30	53.40	-1	42,307	0.00%
2022/11/08	1	53.70	3	53.03	51.80	-2	43,100	0.00%
2022/11/07	0	0.00	6	53.43	52.50	-6	43,801	-0.01%
2022/11/04	1	51.80	5	53.60	53.50	-4	44,700	-0.01%
2022/11/03	8	52.21	3	51.73	52.70	5	44,986	0.01%
2022/11/02	1	51.10	2	50.40	50.50	-1	45,218	0.00%
2022/10/31	8	50.58	9	50.41	50.50	-1	46,929	0.00%
2022/10/28	4	48.43	4	48.58	48.30	0	48,686	0.00%
2022/10/27	2	49.08	1	50.10	50.30	1	49,722	0.00%
2022/10/26	5	49.20	5	49.72	48.40	0	50,392	0.00%
2022/10/25	3	49.35	4	49.65	49.05	-1	51,129	0.00%
2022/10/24	8	49.76	8	50.16	49.65	0	52,478	0.00%
2022/10/21	4	50.25	2	49.75	49.25	2	54,504	0.00%
2022/10/19	28	52.62	23	52.03	51.70	5	56,959	0.01%
2022/10/17	1	49.75	1	51.10	52.50	0	62,994	0.00%
2022/10/14	1	52.00	2	52.00	51.70	-1	65,525	0.00%
2022/10/13	1	52.00	1	52.40	49.05	0	66,365	0.00%
2022/10/12	1	51.40	1	51.90	53.00	0	66,666	0.00%
2022/10/07	1	56.10	0	0.00	55.90	1	67,859	0.00%
2022/10/05	1	56.34	5	55.60	55.00	-4	70,843	-0.01%
2022/10/04	1	56.20	4	55.85	55.90	-3	71,871	0.00%
2022/10/03	3	54.03	0	0.00	54.30	3	72,857	0.00%
2022/09/30	6	54.15	0	0.00	54.80	6	75,063	0.01%
2022/09/29	0	0.00	10	53.20	53.30	-10	77,665	-0.01%
2022/09/28	2	53.90	0	0.00	52.00	2	81,115	0.00%
2022/09/27	2	55.15	0	0.00	56.60	2	82,606	0.00%
2022/09/26	10	56.90	2	58.00	56.00	8	83,725	0.01%
2022/09/23	1	60.30	0	0.00	60.80	1	84,788	0.00%
2022/09/22	0	0.00	2	64.20	62.70	-2	85,208	0.00%
2022/09/21	9	63.53	14	63.89	64.50	-5	85,680	-0.01%
2022/09/20	6	62.25	9	62.72	62.80	-3	87,623	0.00%
2022/09/19	3	61.70	2	62.10	61.30	1	87,693	0.00%
2022/09/16	1	61.00	8	61.56	61.20	-7	87,845	-0.01%
2022/09/15	7	61.49	4	61.53	61.30	3	88,657	0.00%
2022/09/14	11	61.95	11	62.22	62.60	0	89,958	0.00%
2022/09/13	3	63.90	4	62.73	62.20	-1	89,566	0.00%
2022/09/12	29	64.08	26	64.07	63.30	3	89,038	0.00%
2022/09/08	2	60.80	0	0.00	60.80	2	88,042	0.00%
2022/09/07	12	60.13	11	60.22	60.40	1	87,776	0.00%
2022/09/06	6	63.97	10	62.69	60.10	-4	87,085	0.00%
2022/09/05	21	64.38	16	64.58	63.40	5	86,076	0.01%
2022/09/02	1	60.20	12	63.65	63.90	-11	84,883	-0.01%
2022/09/01	67	60.72	66	60.50	60.20	1	82,647	0.00%
2022/08/31	7	61.69	11	62.38	62.30	-4	81,807	0.00%
2022/08/30	12	59.60	7	59.33	59.10	5	80,656	0.01%
2022/08/29	15	58.61	14	58.84	58.70	1	80,251	0.00%
2022/08/26	23	62.10	26	62.11	61.60	-3	79,833	0.00%
2022/08/25	12	60.92	10	61.20	61.00	2	78,831	0.00%
2022/08/24	15	59.79	2	59.80	59.50	13	78,464	0.02%
2022/08/22	7	62.06	8	61.73	61.00	-1	77,073	0.00%
2022/08/19	10	64.97	18.1	64.96	63.90	-8.1	76,527	-0.01%
2022/08/18	11.1	64.68	6	65.98	64.20	5.1	75,462	0.01%
2022/08/17	28	64.05	38	63.91	65.50	-10	74,055	-0.01%
2022/08/16	15	64.58	15	64.64	62.50	0	72,978	0.00%
2022/08/15	45	62.94	55	62.88	64.50	-10	72,200	-0.01%
2022/08/12	29	64.16	8	64.59	63.20	21	71,105	0.03%
2022/08/11	9	63.50	7	63.70	63.80	2	70,103	0.00%
2022/08/10	31	61.68	62	61.40	62.00	-31	69,002	-0.04%
2022/08/09	37	59.52	9	59.81	59.70	28	68,156	0.04%
2022/08/08	30	59.32	28	59.85	60.40	2	67,502	0.00%
2022/08/05	2	59.50	18	59.71	62.00	-16	66,539	-0.02%
2022/08/04	23	58.73	5	59.32	58.30	18	65,593	0.03%
2022/08/03	14	64.81	9	64.49	63.30	5	63,697	0.01%
2022/08/02	6	64.58	11	64.65	64.30	-5	62,596	-0.01%
2022/08/01	27	65.77	26	65.80	65.80	1	61,911	0.00%
2022/07/29	34	65.73	35	65.77	65.10	-1	61,030	0.00%
2022/07/28	16	66.60	20	66.77	65.40	-4	59,645	-0.01%
2022/07/27	23	63.75	27	63.43	64.70	-4	57,530	-0.01%
2022/07/26	34	66.24	24	65.11	64.20	10	56,412	0.02%
2022/07/25	86	65.47	89	65.83	66.60	-3	55,233	-0.01%
2022/07/22	69	67.36	65	67.00	64.70	4	53,167	0.01%
2022/07/21	24	63.74	11	64.58	65.60	13	48,899	0.03%
2022/07/20	9	60.04	15	60.02	59.70	-6	46,099	-0.01%
2022/07/19	1	58.00	2	59.10	58.10	-1	44,897	0.00%
2022/07/18	11	60.42	13	59.85	59.10	-2	44,100	0.00%
2022/07/15	8	60.51	8	60.01	58.90	0	42,995	0.00%
2022/07/14	18	59.45	28	59.69	60.70	-10	42,083	-0.02%
2022/07/13	30	60.50	34	60.07	58.40	-4	40,525	-0.01%
2022/07/12	23	58.64	23	58.41	57.60	0	38,521	0.00%
2022/07/11	8	60.43	5	60.90	60.90	3	36,860	0.01%
2022/07/08	24	61.33	15	61.92	60.50	9	35,597	0.03%
2022/07/07	29	60.24	29	60.10	61.70	0	33,181	0.00%
2022/07/06	78	60.27	81	59.82	56.90	-3	30,092	-0.01%
2022/07/05	8	58.99	5	59.00	60.70	3	26,355	0.01%
2022/07/04	0	0.00	3	52.60	55.20	-3	24,146	-0.01%
2022/07/01	11	50.89	7	50.97	50.20	4	22,541	0.02%
2022/06/30	5	49.00	4	49.75	48.90	1	20,532	0.00%
2022/06/29	6	52.48	5	55.62	52.00	1	19,418	0.01%
2022/06/28	17	58.95	15	58.91	57.70	2	17,930	0.01%
2022/06/27	1	57.20	1	57.80	57.80	0	15,291	0.00%
2022/06/24	1	51.30	1	51.10	52.60	0	14,754	0.00%
2022/06/23	3	48.73	3	48.88	47.90	0	14,113	0.00%
2022/06/22	3	48.57	4	47.58	49.70	-1	13,272	-0.01%
2022/06/21	1	43.80	0.3	45.70	46.30	0.7	11,791	0.01%
2022/06/20	0	0.00	1	43.00	42.10	-1	11,763	-0.01%
2022/06/17	0	0.00	2	44.15	44.00	-2	11,742	-0.02%
2022/06/16	0	0.00	2	47.48	45.05	-2	11,870	-0.02%
2022/06/13	2	45.90	0	0.00	45.60	2	12,401	0.02%
2022/06/07	1.1	48.55	0	0.00	48.15	1.1	13,501	0.01%
2022/05/24	10	46.92	10	45.90	45.95	0	18,678	0.00%
2022/05/23	0	0.00	3	47.45	47.30	-3	18,733	-0.02%
2022/05/20	3	46.95	0	0.00	47.00	3	19,058	0.02%
2022/05/19	2	46.60	0	0.00	46.70	2	19,154	0.01%
2022/05/17	2	46.75	2	46.85	47.20	0	19,454	0.00%
2022/05/16	0	0.00	1	46.30	45.70	-1	19,732	-0.01%
2022/05/13	1	46.10	0	0.00	45.90	1	19,998	0.01%
2022/05/09	1	45.70	3	48.50	45.65	-2	21,260	-0.01%
2022/05/06	2	49.40	2	50.10	49.95	0	21,534	0.00%
2022/05/05	3	50.00	1	50.90	51.00	2	22,316	0.01%
2022/05/03	12	47.90	16	48.13	48.45	-4	23,723	-0.02%
2022/04/29	7	48.96	1	48.15	47.60	6	24,171	0.02%
2022/04/25	1	49.30	21	49.00	48.75	-20	25,311	-0.08%
2022/04/22	4	51.65	0	0.00	51.10	4	25,912	0.02%
2022/04/21	2	52.15	1	51.90	53.00	1	26,781	0.00%
2022/04/20	0	0.00	2	53.50	53.10	-2	27,371	-0.01%
2022/04/18	3	53.33	1	54.20	53.20	2	29,264	0.01%
2022/04/15	4	54.48	0	0.00	54.20	4	29,725	0.01%
2022/04/08	0	0.00	4	57.00	56.70	-4	33,380	-0.01%
2022/04/01	10	58.30	0	0.00	60.00	10	35,009	0.03%
2022/03/31	0	0.00	1	60.30	59.20	-1	35,554	0.00%
2022/03/25	0	0.00	2	61.60	59.30	-2	41,209	0.00%
2022/03/24	2	61.90	2	62.00	61.80	0	42,122	0.00%
2022/03/23	3	60.23	2	60.00	59.70	1	42,768	0.00%
2022/03/22	1	59.30	2	58.30	59.30	-1	43,683	0.00%
2022/03/21	0	58.80	0	0.00	58.50	0	44,434	0.00%
2022/03/18	0	0.00	3	58.83	58.50	-3	44,939	-0.01%
2022/03/17	3	58.83	3	58.67	58.60	0	45,225	0.00%
2022/03/16	0	0.00	4	56.60	56.20	-4	45,677	-0.01%
2022/03/15	1	56.30	8	56.04	55.60	-7	46,642	-0.02%
2022/03/14	2	57.90	2	58.00	57.70	0	47,603	0.00%
2022/03/11	1	56.70	3	57.60	57.80	-2	49,421	0.00%
2022/03/10	1	58.20	1	59.00	58.10	0	50,458	0.00%
2022/03/09	11	57.15	3	55.97	56.10	8	52,280	0.02%
2022/03/08	7	59.21	5	58.02	56.80	2	53,122	0.00%
2022/03/07	9	62.90	3	62.23	60.10	6	53,870	0.01%
2022/03/04	3	65.17	18	64.76	64.30	-15	54,730	-0.03%
2022/03/03	10.2	67.43	5	67.16	65.40	5.2	55,378	0.01%
2022/03/02	6	65.53	3	66.64	66.90	3	55,289	0.01%
2022/03/01	9	59.86	7	60.04	60.90	2	56,108	0.00%
2022/02/25	13	58.04	14	58.31	57.90	-1	56,859	0.00%
2022/02/24	2	57.60	4	58.80	57.70	-2	58,297	0.00%
2022/02/23	3	62.30	0	0.00	62.10	3	58,653	0.01%
2022/02/22	11	63.41	3	64.00	61.50	8	61,135	0.01%
2022/02/18	3	65.40	2	64.25	65.80	1	64,354	0.00%
2022/02/17	0	0.00	3	64.90	65.20	-3	66,364	0.00%
2022/02/16	5	65.00	1	65.00	64.40	4	69,945	0.01%
2022/02/15	4	65.19	13	64.35	63.00	-9	72,472	-0.01%
2022/02/14	1	64.60	5	64.82	63.90	-4	72,684	-0.01%
2022/02/11	1	68.00	2	67.40	68.30	-1	72,541	0.00%
2022/02/10	1	68.80	6	67.68	67.70	-5	72,614	-0.01%
2022/02/09	8	67.94	2	68.50	67.90	6	72,466	0.01%
2022/02/08	4	66.90	0	0.00	66.90	4	71,804	0.01%
2022/02/07	2	64.10	1	61.10	67.00	1	71,431	0.00%
2022/01/26	28	63.50	16	63.99	63.80	12	70,997	0.02%
2022/01/25	22	65.23	20	65.51	62.60	2	70,780	0.00%
2022/01/24	10	67.25	21	67.75	67.00	-11	70,115	-0.02%
2022/01/21	12	69.37	15	70.59	69.10	-3	69,798	0.00%
2022/01/20	40	68.64	40	68.93	69.20	0	69,315	0.00%
2022/01/19	30	69.83	27	69.85	69.90	3	69,702	0.00%
2022/01/18	2	70.85	11	71.08	70.50	-9	70,003	-0.01%
2022/01/17	21	70.78	21	71.55	70.60	0	72,127	0.00%
2022/01/14	26	68.22	81	67.59	69.00	-55	75,490	-0.07%
2022/01/13	7	71.00	2	70.75	71.00	5	76,728	0.01%
2022/01/12	13	71.98	19	72.24	72.00	-6	76,617	-0.01%
2022/01/11	46	75.96	6	72.67	72.30	40	76,497	0.05%
2022/01/10	11	78.84	19	79.08	79.60	-8	75,611	-0.01%
2022/01/07	8	78.31	16	78.75	78.00	-8	75,101	-0.01%
2022/01/06	8	81.73	8	82.01	82.00	0	74,186	0.00%
2022/01/05	21	82.94	8	82.20	81.60	13	73,565	0.02%
2022/01/04	17	85.99	21	87.61	84.60	-4	72,904	-0.01%
2022/01/03	14	85.83	21	86.08	86.00	-7	71,769	-0.01%
2021/12/30	4	84.93	6	84.37	84.80	-2	70,921	0.00%
2021/12/29	2	83.50	3	84.77	85.80	-1	70,467	0.00%
2021/12/28	4	83.30	0	0.00	83.00	4	69,792	0.01%
2021/12/27	7	86.44	2	86.35	85.60	5	69,030	0.01%
2021/12/24	14	87.63	7	87.40	86.40	7	68,493	0.01%
2021/12/23	14	86.54	12	86.54	87.10	2	66,633	0.00%
2021/12/22	9	85.62	11	85.56	83.80	-2	65,222	0.00%
2021/12/21	6	83.50	16	84.46	83.00	-10	63,397	-0.02%
2021/12/20	8	84.05	10	81.78	84.90	-2	62,609	0.00%
2021/12/17	1	81.70	1	82.20	80.80	0	61,374	0.00%
2021/12/16	13	81.20	8	81.86	83.30	5	60,439	0.01%
2021/12/15	6	77.25	7	77.84	80.10	-1	59,346	0.00%
2021/12/14	6	76.87	11	76.16	75.70	-5	58,582	-0.01%
2021/12/13	15	80.23	11	80.96	80.10	4	57,890	0.01%
2021/12/10	22	80.74	20	80.95	80.70	2	57,413	0.00%
2021/12/09	36	83.04	25	81.24	81.30	11	56,784	0.02%
2021/12/08	11	83.92	16	84.58	81.30	-5	55,622	-0.01%
2021/12/07	28	85.84	23	87.80	84.00	5	54,330	0.01%
2021/12/06	19	85.03	11	86.10	86.10	8	52,273	0.02%
2021/12/03	19	84.94	15	84.53	85.20	4	50,932	0.01%
2021/12/02	22	82.04	3	82.40	80.20	19	48,676	0.04%
2021/12/01	15	78.01	22	80.69	83.40	-7	47,284	-0.01%
2021/11/30	4	79.50	23	80.08	77.50	-19	45,911	-0.04%
2021/11/29	18	75.33	3	76.23	78.00	15	44,541	0.03%
2021/11/26	25	78.67	27	77.37	77.80	-2	43,241	0.00%
2021/11/25	10	81.77	19	81.41	81.00	-9	41,666	-0.02%
2021/11/24	5	79.64	4	79.78	79.40	1	39,840	0.00%
2021/11/23	22	79.95	4	80.80	78.40	18	38,800	0.05%
2021/11/22	17	87.79	20	87.97	86.70	-3	36,977	-0.01%
2021/11/19	6	87.51	11	88.34	87.60	-5	35,950	-0.01%
2021/11/18	4	86.80	6	86.38	86.10	-2	33,342	-0.01%
2021/11/17	82	85.25	74	83.99	87.50	8	31,980	0.03%
2021/11/16	100	85.73	85	85.74	82.10	15	29,613	0.05%
2021/11/15	24	94.01	12.5	92.43	90.90	11.5	27,416	0.04%
2021/11/12	63	87.79	65	87.55	90.90	-2	23,622	-0.01%
2021/11/11	0	0.00	1	90.00	82.70	-1	20,738	0.00%
2021/11/10	2	83.00	0	0.00	89.60	2	20,223	0.01%
2021/11/05	0	0.00	3	66.50	70.00	-3	19,478	-0.02%
2021/11/04	0	0.00	20	67.00	67.00	-20	19,373	-0.10%
2021/11/03	0	0.00	3	67.07	71.20	-3	19,313	-0.02%
2021/11/02	0	0.00	2	72.10	68.20	-2	18,997	-0.01%
2021/11/01	12	71.50	0	0.00	72.10	12	18,681	0.06%
2021/10/29	0	0.00	51	61.09	65.60	-51	18,466	-0.28%
2021/10/28	0	0.00	23	59.03	59.70	-23	18,452	-0.12%
2021/10/27	51	60.66	0	0.00	60.00	51	18,184	0.28%
2021/10/26	31	57.71	6	53.88	58.30	25	17,528	0.14%
2021/10/25	61	52.56	32	52.43	53.00	29	16,933	0.17%
2021/10/22	29	51.74	24	52.28	52.50	5	14,480	0.03%
2021/10/21	11	46.60	12	47.61	48.25	-1	10,349	-0.01%
2021/10/20	0	0.00	19	42.59	43.90	-19	8,083	-0.24%
2021/10/19	2	39.25	2	39.68	39.95	0	7,487	0.00%
2021/10/18	0	0.00	6	38.08	38.40	-6	6,797	-0.09%
2021/10/15	5	35.05	0	0.00	34.95	5	6,498	0.08%
2021/10/07	1	35.85	0	0.00	35.95	1	6,559	0.02%
2021/10/04	1	34.30	2	34.65	33.95	-1	6,662	-0.02%
2021/09/29	1	37.10	0	0.00	36.65	1	6,833	0.01%
2021/09/13	0	0.00	1	37.20	37.85	-1	6,938	-0.01%
2021/08/31	0	0.00	1	35.85	35.55	-1	8,541	-0.01%
2021/08/27	1	35.10	0	0.00	35.15	1	8,678	0.01%
2021/08/26	1	35.60	0	0.00	35.15	1	8,741	0.01%
2021/08/06	2	40.63	0	0.00	40.35	2	10,073	0.02%
2021/08/05	0	0.00	1	41.30	41.90	-1	10,230	-0.01%
2021/08/04	3	41.95	0	0.00	41.55	3	10,568	0.03%
2021/08/03	0	0.00	1	40.95	41.45	-1	10,726	-0.01%
2021/08/02	1	39.80	1	39.95	39.95	0	10,541	0.00%
2021/07/30	0	0.00	1	38.55	39.25	-1	10,549	-0.01%
2021/07/27	0	0.00	10	37.00	36.75	-10	11,139	-0.09%
2021/07/20	0	0.00	4	37.03	36.85	-4	13,624	-0.03%
2021/07/16	14	38.17	0	0.00	37.60	14	14,660	0.10%
2021/07/12	1	37.95	0	0.00	37.80	1	16,954	0.01%
2021/07/09	2	38.18	0	0.00	37.80	2	17,653	0.01%
2021/07/08	0	0.00	10	37.62	37.95	-10	17,835	-0.06%
2021/07/07	10	38.95	5	39.00	38.15	5	18,004	0.03%
2021/07/05	1	39.35	0	0.00	39.75	1	18,084	0.01%
2021/07/02	0.3	38.85	0	0.00	38.85	0.3	18,091	0.00%
2021/06/30	1	39.50	0	0.00	39.30	1	18,294	0.01%
2021/06/28	0	0.00	0.1	41.20	41.05	-0.1	18,540	0.00%
2021/06/24	0	0.00	1	40.70	40.85	-1	18,544	-0.01%
2021/06/17	0	0.00	1	40.20	40.60	-1	17,986	-0.01%
2021/06/16	0	0.00	1	40.10	40.10	-1	17,926	-0.01%
2021/06/15	0	0.00	1	41.50	41.95	-1	17,718	-0.01%
2021/06/11	1	38.85	1	40.10	40.00	0	17,336	0.00%
2021/06/09	3	38.25	3	37.60	37.20	0	16,904	0.00%
2021/06/08	10	36.45	0	0.00	36.30	10	16,667	0.06%
2021/06/03	0	0.00	20	37.25	37.25	-20	16,671	-0.12%
2021/06/02	8	36.60	1	36.70	36.40	7	16,689	0.04%
2021/05/28	12	36.76	0	0.00	36.40	12	16,429	0.07%
2021/05/24	0	0.00	2	34.35	35.25	-2	16,189	-0.01%
2021/05/21	3	34.63	0	0.00	34.65	3	16,131	0.02%
2021/05/20	0	0.00	1	34.65	33.70	-1	16,144	-0.01%
2021/05/19	1	33.90	0	0.00	34.25	1	15,972	0.01%
2021/05/18	1	33.95	1	34.35	34.25	0	15,837	0.00%
2021/05/17	1	33.50	4	33.65	32.10	-3	15,722	-0.02%
2021/05/13	2	35.50	0	0.00	35.05	2	15,242	0.01%
2021/05/12	1	38.95	2	37.55	36.25	-1	14,940	-0.01%
2021/05/10	0	0.00	1	40.75	40.55	-1	14,152	-0.01%
2021/05/07	1	40.30	0	0.00	40.50	1	14,117	0.01%
2021/05/05	1	41.00	0	0.00	39.45	1	13,762	0.01%
2021/05/04	0	0.00	4	41.25	40.60	-4	13,491	-0.03%
2021/04/29	3.1	41.75	5	41.60	41.60	-2	12,558	-0.02%
2021/04/28	2	44.50	6	45.31	43.10	-4	12,112	-0.03%
2021/04/27	5	43.14	1	43.15	43.15	4	11,739	0.03%
2021/04/26	9	44.45	6	44.93	44.70	3	11,342	0.03%
2021/04/23	0	0.00	5	41.60	41.80	-5	10,462	-0.05%
2021/04/22	5	40.75	5	40.20	38.00	0	9,884	0.00%
2021/04/20	3	39.23	2	39.15	39.95	1	9,050	0.01%
2021/04/19	5.3	40.28	4	41.20	40.10	1.3	8,710	0.01%
2021/04/16	6	39.05	1	37.60	39.45	5	7,903	0.06%
2021/04/15	0	0.00	1	33.25	35.90	-1	7,040	-0.01%
2021/04/14	3	32.90	0	0.00	32.65	3	6,352	0.05%
2021/04/13	0	0.00	1	33.40	33.10	-1	6,203	-0.02%
2021/04/12	4	32.68	2	32.95	32.80	2	5,987	0.03%
2021/04/09	0	0.00	1	31.65	31.50	-1	5,789	-0.02%
2021/03/31	0	0.00	2	29.75	30.85	-2	5,291	-0.04%
2021/03/30	0	0.00	1	29.70	29.70	-1	5,047	-0.02%
2021/03/29	1	29.80	1	29.80	29.70	0	5,032	0.00%
2021/03/22	2	29.20	0	0.00	29.20	2	5,117	0.04%
2021/03/19	2	28.80	0	0.00	29.10	2	5,107	0.04%
2021/03/08	1	28.05	0	0.00	28.10	1	6,033	0.02%
2021/03/04	0	29.25	0	0.00	28.80	0	6,133	0.00%
2021/03/02	0	29.00	0	0.00	28.60	0	6,130	0.00%
2021/02/25	0	0.00	0	29.00	29.15	0	6,251	0.00%
2021/02/23	0	0.00	1	29.00	29.05	-1	6,537	-0.02%
2021/02/22	0	0.00	0	28.80	29.35	0	6,546	0.00%
2021/02/02	0	28.35	0	0.00	28.30	0	6,595	0.00%
2021/01/28	0	27.95	0	0.00	28.00	0	6,538	0.00%
2021/01/22	1	27.95	0	0.00	27.85	1	6,458	0.02%
2021/01/21	0	0.00	30	28.25	28.00	-30	6,408	-0.47%
2021/01/18	1	29.15	0	0.00	29.40	1	6,285	0.02%
2021/01/11	2	30.05	1	30.15	30.10	1	6,098	0.02%
2021/01/07	1	30.35	0	0.00	29.95	1	5,996	0.02%
2021/01/05	1	30.85	0	0.00	30.85	1	5,853	0.02%
2020/12/31	1	31.30	0	0.00	30.75	1	5,767	0.02%
2020/12/29	30	31.30	1	31.65	31.30	29	5,781	0.50%
2020/12/28	0	0.00	3	31.30	31.20	-3	5,705	-0.05%
2020/12/24	1	30.55	0	0.00	30.30	1	5,600	0.02%
2020/12/22	1	30.70	0	0.00	30.05	1	5,630	0.02%
2020/12/18	0	0.00	1	32.25	31.35	-1	5,590	-0.02%
2020/12/17	1	30.90	1	31.25	31.20	0	5,477	0.00%
2020/12/15	1	31.45	0	0.00	30.55	1	5,455	0.02%
2020/12/14	1	31.35	0	0.00	31.45	1	5,418	0.02%
2020/12/10	0	0.00	1	31.60	31.60	-1	5,361	-0.02%
2020/12/09	0	0.00	2	32.43	32.45	-2	5,222	-0.04%
2020/12/08	0	0.00	10	31.86	31.80	-10	5,085	-0.20%
2020/12/07	0	0.00	1	31.60	31.70	-1	5,005	-0.02%
2020/12/04	2	31.43	2	31.35	31.30	0	4,944	0.00%
2020/12/03	0	0.00	11	32.72	32.05	-11	4,829	-0.23%
2020/11/27	12	30.98	0	0.00	31.00	12	4,718	0.25%
2020/11/26	2	30.90	2	30.85	30.95	0	4,708	0.00%
2020/11/25	3	30.40	1	30.65	30.60	2	4,826	0.04%
2020/11/24	0	0.00	1	30.25	30.10	-1	4,702	-0.02%
2020/11/23	0	30.55	0	0.00	30.25	0	4,833	0.00%
2020/11/20	3	30.80	3	30.23	30.45	0	4,811	0.00%
2020/11/19	1	29.70	1	29.60	29.50	0	4,603	0.00%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	1	28.55	0	0.00	28.55	1	4,604	0.02%
2020/11/10	0	0.00	10	29.30	29.30	-10	4,643	-0.22%
2020/10/30	2	28.50	0	0.00	28.70	2	4,970	0.04%
2020/10/29	0	29.20	0	0.00	28.80	0	5,076	0.00%
2020/10/16	1	28.95	0	0.00	28.60	1	5,630	0.02%
2020/10/14	10	29.60	10	29.55	29.45	0	5,784	0.00%
2020/10/12	10	29.20	0	0.00	29.20	10	5,949	0.17%
2020/10/07	0	0.00	1	29.85	29.50	-1	6,051	-0.02%
2020/09/25	1	28.30	0	0.00	28.35	1	6,782	0.01%
2020/09/24	2	28.83	1	28.90	28.35	1	6,839	0.01%
2020/09/18	1	30.30	0	0.00	30.10	1	7,613	0.01%
2020/09/10	0	0.00	1	31.00	30.55	-1	8,207	-0.01%
2020/09/07	0	0.00	10	31.30	31.00	-10	8,379	-0.12%
2020/09/02	10	30.85	0	0.00	30.80	10	8,260	0.12%
2020/08/27	0	0.00	10	29.70	29.80	-10	8,063	-0.12%
2020/08/21	10	28.40	10	28.80	28.80	0	8,070	0.00%
2020/08/20	1	29.20	0	0.00	28.10	1	8,171	0.01%
2020/08/14	15	29.50	15	29.90	30.00	0	8,261	0.00%
2020/08/10	10	30.45	0	0.00	30.45	10	8,272	0.12%
2020/08/06	0	0.00	1	31.20	31.05	-1	8,239	-0.01%
2020/07/29	0	0.00	1	29.10	29.50	-1	8,105	-0.01%
2020/07/28	1	30.45	0	0.00	28.95	1	8,104	0.01%
2020/07/24	0	0.00	1	31.40	30.75	-1	7,968	-0.01%
2020/07/23	0	0.00	15	31.25	30.90	-15	7,898	-0.19%
2020/07/17	1	31.10	0	0.00	31.00	1	7,761	0.01%
2020/07/16	1	31.10	0	0.00	31.15	1	7,761	0.01%
2020/07/15	0	0.00	1	31.10	30.70	-1	7,708	-0.01%
2020/07/03	5	32.30	0	0.00	32.40	5	7,551	0.07%
2020/07/02	8	32.50	3	32.50	32.50	5	7,536	0.07%
2020/07/01	0	0.00	1	33.65	32.35	-1	7,466	-0.01%
2020/06/30	1	32.60	15	33.00	33.15	-14	7,086	-0.20%
2020/06/19	5	30.80	0	0.00	30.30	5	6,947	0.07%
2020/06/18	4	30.64	1	30.80	30.80	3	6,746	0.04%
2020/06/17	7	30.66	0	0.00	30.75	7	6,739	0.10%
2020/06/09	0	0.00	1	30.30	30.15	-1	7,462	-0.01%
2020/06/04	0	0.00	2	30.20	30.20	-2	7,633	-0.03%
2020/06/03	5	30.10	0	0.00	30.15	5	7,707	0.06%
2020/06/02	5	30.10	5	30.00	30.00	0	7,759	0.00%
2020/05/29	0	0.00	1	30.00	30.50	-1	7,867	-0.01%
2020/05/28	0	0.00	7	30.73	29.60	-7	8,077	-0.09%
2020/05/27	0	0.00	1	30.95	30.70	-1	8,086	-0.01%
2020/05/26	1	30.05	0	0.00	30.00	1	8,123	0.01%
2020/05/20	1	28.80	2	28.85	28.70	-1	8,128	-0.01%
2020/05/18	2	27.80	0	0.00	27.95	2	8,078	0.02%
2020/05/12	10	29.10	0	0.00	29.10	10	7,979	0.13%
2020/05/07	2	28.83	0	0.00	29.10	2	7,925	0.03%
2020/05/06	0	0.00	1	29.85	29.70	-1	7,842	-0.01%
2020/05/04	0	0.00	2	29.25	29.25	-2	7,814	-0.03%
2020/04/30	0	0.00	1	30.20	30.00	-1	7,805	-0.01%
2020/04/27	7	29.40	2	29.95	30.00	5	7,955	0.06%
2020/04/21	2	29.05	0	0.00	28.80	2	7,852	0.03%
2020/04/20	0	0.00	1	29.90	30.05	-1	7,769	-0.01%
2020/04/17	2	30.35	0	0.00	30.05	2	7,769	0.03%
2020/04/15	0	0.00	9	31.20	31.20	-9	7,598	-0.12%
2020/04/13	1	30.50	0	0.00	30.60	1	7,578	0.01%
2020/04/09	5	30.55	1	29.90	29.70	4	7,544	0.05%
2020/04/08	1	30.60	11	29.58	30.35	-10	7,478	-0.13%
2020/03/31	0	0.00	2	29.15	28.40	-2	7,422	-0.03%
2020/03/26	7	28.95	2	28.83	28.85	5	7,909	0.06%
2020/03/23	1	27.65	0	0.00	27.70	1	8,536	0.01%
2020/03/19	2	27.55	1	27.55	28.40	1	9,253	0.01%
2020/03/18	1	27.90	0	0.00	26.95	1	8,872	0.01%
2020/03/16	1	29.65	0	0.00	27.00	1	8,874	0.01%
2020/03/03	0	0.00	3	37.70	37.45	-3	7,867	-0.04%
2020/03/02	1	36.30	0	0.00	36.40	1	7,673	0.01%
2020/02/21	0	0.00	2	36.40	35.45	-2	7,171	-0.03%
2020/02/17	0	0.00	4	34.38	34.60	-4	7,086	-0.06%
2020/02/12	0	0.00	1	34.25	34.15	-1	7,121	-0.01%
2020/02/10	2	32.85	0	0.00	33.05	2	7,237	0.03%
2020/02/07	4	33.50	0	0.00	33.35	4	7,243	0.06%
2020/02/04	0	0.00	5	33.40	33.50	-5	7,220	-0.07%
2020/02/03	2	31.70	0	0.00	33.00	2	7,249	0.03%
2020/01/31	0	34.50	10	34.60	34.25	-10	7,189	-0.14%
2020/01/15	5	37.55	0	0.00	37.35	5	7,445	0.07%
2020/01/06	0	0.00	1	38.25	38.20	-1	7,443	-0.01%
2019/12/31	0	0.00	10	38.39	38.45	-10	7,597	-0.13%
2019/12/27	12	38.71	0	0.00	38.50	12	7,650	0.16%
2019/12/26	5	38.40	1	38.90	38.40	4	7,510	0.05%
2019/12/25	0	0.00	2	38.90	38.90	-2	7,446	-0.03%
2019/12/24	1	38.85	0	0.00	38.75	1	7,452	0.01%
2019/12/23	1	40.30	0	0.00	39.20	1	7,343	0.01%
2019/12/20	3	39.05	0	0.00	39.00	3	6,899	0.04%
2019/12/19	2	38.55	0	0.00	38.50	2	6,622	0.03%
2019/12/18	0	38.15	6	38.70	38.10	-6	6,490	-0.09%
2019/12/17	4	38.56	5	38.50	38.00	-1	6,134	-0.02%
2019/12/16	2	37.50	0	0.00	39.10	2	5,802	0.03%
2019/12/12	0	0.00	1	36.20	36.40	-1	5,540	-0.02%
2019/12/03	0	0.00	1	35.15	35.45	-1	5,542	-0.02%
2019/11/26	0	0.00	2	35.20	35.20	-2	5,461	-0.04%
2019/11/22	0	0.00	1	35.05	34.85	-1	5,519	-0.02%
2019/11/21	0	0.00	1	34.50	34.75	-1	5,528	-0.02%
2019/11/12	1	35.05	0	0.00	35.05	1	5,576	0.02%
2019/11/11	1	34.85	0	0.00	34.65	1	5,626	0.02%
2019/11/07	1	35.80	0	0.00	36.10	1	5,692	0.02%
2019/11/01	0	0.00	1	36.80	37.30	-1	6,039	-0.02%
2019/10/31	2	37.08	0	0.00	36.80	2	6,132	0.03%
2019/10/28	3	38.38	0	0.00	37.90	3	6,209	0.05%
2019/10/25	1	38.85	1	38.75	38.75	0	6,201	0.00%
2019/10/24	1	38.80	1	39.25	39.25	0	6,162	0.00%
2019/10/23	1	38.75	2	38.70	38.50	-1	6,182	-0.02%
2019/10/21	1	38.05	0	0.00	38.10	1	6,093	0.02%
2019/10/15	0	0.00	1	38.55	37.95	-1	6,533	-0.02%
2019/10/14	0	0.00	1	38.20	38.25	-1	6,572	-0.02%
2019/10/09	1	38.30	0	0.00	37.70	1	6,532	0.02%
2019/10/02	0	0.00	1	36.10	36.05	-1	6,775	-0.01%
2019/10/01	0	0.00	9	35.98	36.15	-9	6,792	-0.13%
2019/09/23	0	0.00	1	37.75	37.65	-1	6,702	-0.01%
2019/09/19	11	37.77	0	0.00	37.50	11	6,640	0.17%
2019/09/18	0	0.00	1	39.15	38.55	-1	6,601	-0.02%
2019/09/12	1	37.10	0	0.00	37.05	1	6,354	0.02%
2019/09/10	0	0.00	30	36.30	35.85	-30	6,314	-0.48%
2019/09/05	30	35.52	0	0.00	35.50	30	6,436	0.47%
2019/09/04	0	0.00	1	35.20	35.25	-1	6,445	-0.02%
2019/09/02	0	0.00	40	34.49	34.90	-40	6,591	-0.61%
2019/08/30	0	0.00	5	35.20	34.75	-5	6,617	-0.08%
2019/08/28	0	0.00	1	34.70	34.75	-1	6,702	-0.01%
2019/08/27	20	34.40	2	34.45	34.40	18	6,781	0.27%
2019/08/26	0	0.00	271	33.56	33.85	-271	6,789	-3.99%	大賣/鉅額交易
2019/08/22	0	0.00	3	34.20	34.05	-3	6,845	-0.04%
2019/08/21	10	33.95	0	0.00	33.95	10	6,878	0.15%
2019/08/19	1	34.00	1	34.10	33.95	0	6,963	0.00%
2019/08/16	0	0.00	2	34.20	34.20	-2	6,984	-0.03%
2019/08/15	1	33.00	0	0.00	33.70	1	7,001	0.01%
2019/08/14	0	0.00	20	33.20	33.25	-20	7,095	-0.28%
2019/08/12	45	32.83	30	33.27	33.25	15	7,124	0.21%
2019/08/08	27	32.94	2	32.88	32.85	25	7,143	0.35%
2019/08/07	4	33.03	1	32.85	33.00	3	7,184	0.04%
2019/08/06	0	0.00	25	35.85	35.85	-25	7,017	-0.36%
2019/08/02	10	36.90	0	0.00	36.80	10	7,279	0.14%
2019/08/01	53	38.04	50	37.95	37.95	3	7,349	0.04%
2019/07/31	20	38.97	1	38.95	38.85	19	7,567	0.25%
2019/07/30	20	39.40	0	0.00	38.75	20	7,993	0.25%
2019/07/29	20	40.28	0	0.00	40.10	20	7,996	0.25%
2019/07/26	76	40.23	1	40.10	40.25	75	8,005	0.94%
2019/07/25	0	0.00	19	39.77	40.25	-19	8,165	-0.23%
2019/07/24	76	39.53	20	39.35	39.35	56	8,097	0.69%
2019/07/23	30	39.35	0	0.00	39.50	30	8,160	0.37%
2019/07/22	82	39.31	0	0.00	39.25	82	8,204	1.00%
2019/07/19	1	39.50	0	0.00	39.15	1	8,258	0.01%
2019/07/17	1	39.35	1	40.40	40.55	0	8,135	0.00%
2019/07/11	0	0.00	1	39.10	39.20	-1	8,562	-0.01%
2019/07/09	1	38.85	2	38.80	38.65	-1	8,828	-0.01%
2019/06/14	0	0.00	1	36.90	36.90	-1	13,916	-0.01%
2019/05/30	0	0.00	1	36.10	36.25	-1	15,280	-0.01%
2019/05/29	0	0.00	0	35.75	35.70	0	15,399	0.00%
2019/05/17	2	34.55	1	34.55	34.55	1	16,364	0.01%
2019/05/16	1	36.40	0	0.00	35.50	1	16,401	0.01%
2019/05/14	1	35.00	0	0.00	35.65	1	16,506	0.01%
2019/05/10	2	36.10	0	0.00	36.45	2	16,462	0.01%
2019/05/09	1	37.70	0	0.00	37.20	1	16,372	0.01%
2019/05/07	1	39.70	1	39.15	39.20	0	16,842	0.00%
2019/05/06	1	42.10	1	41.60	41.50	0	16,539	0.00%
2019/04/24	1	42.80	0	0.00	42.45	1	17,234	0.01%
2019/04/18	1	42.55	0	0.00	42.15	1	17,796	0.01%
2019/04/17	0	0.00	2	44.80	44.30	-2	17,877	-0.01%
2019/04/15	0	0.00	3	43.80	43.90	-3	17,630	-0.02%
2019/04/12	3	43.70	0	0.00	43.75	3	17,456	0.02%
2019/04/11	1	43.20	2	43.48	43.00	-1	17,228	-0.01%
2019/04/10	15	43.91	11	44.82	44.25	4	16,912	0.02%
2019/04/03	0	0.00	1	40.45	40.45	-1	15,536	-0.01%
2019/04/02	0	0.00	2	40.75	40.80	-2	15,407	-0.01%
2019/04/01	2	40.35	2	40.15	40.15	0	15,066	0.00%
2019/03/29	2	40.05	0	0.00	39.95	2	14,931	0.01%
2019/03/20	0	0.00	1	39.85	40.35	-1	14,483	-0.01%
2019/03/19	6	41.98	8	41.38	39.55	-2	14,288	-0.01%
2019/03/18	2	39.00	3	40.17	41.15	-1	13,620	-0.01%
2019/03/15	1	37.45	2	37.80	37.45	-1	13,140	-0.01%
2019/03/11	1	36.30	2	36.43	36.25	-1	13,291	-0.01%
2019/03/07	2	36.15	0	0.00	35.60	2	14,841	0.01%
2019/03/06	1	37.30	0	0.00	37.25	1	15,111	0.01%
2019/03/05	1	37.65	0	0.00	37.50	1	15,338	0.01%
2019/03/04	1	37.20	1	37.55	37.90	0	15,348	0.00%
2019/02/26	1	38.00	1	37.55	37.45	0	15,447	0.00%
2019/02/25	0	0.00	1	37.85	38.00	-1	15,655	-0.01%
2019/02/22	0	0.00	2	37.10	37.10	-2	15,441	-0.01%
2019/02/21	1	36.60	0	0.00	36.55	1	15,576	0.01%
2019/02/20	1	37.00	1	37.35	37.00	0	15,698	0.00%
2019/02/19	0	0.00	3	36.55	36.55	-3	15,945	-0.02%
2019/02/18	2	35.83	3	36.17	35.90	-1	16,167	-0.01%
2019/02/15	2	35.55	1	35.55	35.35	1	16,495	0.01%
2019/02/14	3	36.83	6	37.04	36.50	-3	17,457	-0.02%
2019/02/13	4	36.59	1	36.85	36.20	3	17,620	0.02%
2019/02/12	5	37.11	6	37.22	37.10	-1	17,598	-0.01%
2019/02/11	1	36.60	3	37.02	36.80	-2	17,833	-0.01%
2019/01/30	3	36.92	2	37.05	36.55	1	17,875	0.01%
2019/01/29	2	36.70	0	0.00	37.00	2	17,804	0.01%
2019/01/28	4	36.91	9	37.26	37.95	-5	17,508	-0.03%
2019/01/25	0	0.00	2	35.00	34.80	-2	17,053	-0.01%
2019/01/24	0	0.00	2	34.60	34.45	-2	17,031	-0.01%
2019/01/23	3	34.53	0	0.00	34.50	3	17,032	0.02%
2019/01/21	0	0.00	3	34.57	34.10	-3	16,789	-0.02%
2019/01/18	1	32.85	2	33.03	32.95	-1	16,517	-0.01%
2019/01/17	3	33.05	1	32.80	32.85	2	16,516	0.01%
2019/01/16	0	0.00	1	34.25	34.05	-1	16,348	-0.01%
2019/01/15	1	33.95	0	0.00	33.80	1	16,294	0.01%
2019/01/14	1	34.30	1	34.70	33.60	0	16,235	0.00%
2019/01/11	6	34.63	3	34.40	33.60	3	15,993	0.02%
2019/01/10	1	34.70	0	0.00	34.60	1	15,728	0.01%
2019/01/09	5	36.38	2	36.85	35.35	3	15,538	0.02%
2019/01/08	2	37.15	1	37.30	37.00	1	15,237	0.01%
2019/01/07	4	37.11	4	37.30	36.70	0	15,272	0.00%
2019/01/04	3	35.47	5	35.86	36.50	-2	15,269	-0.01%
2019/01/03	4	36.36	6	36.50	36.10	-2	15,382	-0.01%
2019/01/02	2	35.70	1	35.75	36.10	1	15,459	0.01%
2018/12/28	4	35.48	1	35.15	35.35	3	15,655	0.02%
2018/12/27	2	36.80	3	36.65	36.50	-1	15,552	-0.01%
2018/12/26	3	37.18	7	36.95	36.20	-4	15,523	-0.03%
2018/12/25	3	36.00	1	36.20	36.05	2	15,419	0.01%
2018/12/21	2	36.20	1	36.55	36.30	1	15,495	0.01%
2018/12/20	2	36.33	0	0.00	35.90	2	15,428	0.01%
2018/12/19	1	38.20	2	38.65	38.15	-1	15,382	-0.01%
2018/12/18	2	39.35	3	38.78	38.80	-1	15,267	-0.01%
2018/12/13	1	38.40	2	38.88	38.90	-1	14,878	-0.01%
2018/12/12	2	39.73	1	39.80	39.45	1	14,731	0.01%
2018/12/10	3	40.67	0	0.00	39.50	3	14,454	0.02%
2018/12/07	1	42.90	0	0.00	42.80	1	14,188	0.01%
2018/12/06	2	43.58	1	44.15	42.55	1	14,100	0.01%
2018/12/05	3	45.90	2	46.25	46.45	1	13,891	0.01%
2018/12/04	4	46.86	4	47.09	46.35	0	13,879	0.00%
2018/12/03	4	46.68	4	47.19	47.25	0	13,881	0.00%
2018/11/30	4	48.43	3	48.07	45.55	1	13,493	0.01%
2018/11/29	2	47.90	2	47.30	47.00	0	12,082	0.00%
2018/11/27	4	42.18	5	42.22	43.15	-1	11,258	-0.01%
2018/11/26	4	42.43	3	42.03	41.40	1	11,163	0.01%
2018/11/23	2	42.48	1	42.65	41.90	1	10,973	0.01%
2018/11/22	1	42.85	1	43.85	42.60	0	10,822	0.00%
2018/11/21	2	43.03	1	43.10	43.00	1	10,409	0.01%
2018/11/20	2	42.50	4	42.78	42.80	-2	10,156	-0.02%
2018/11/19	1	42.05	0	0.00	41.85	1	9,861	0.01%
2018/11/16	1	45.10	1	44.70	43.00	0	9,654	0.00%
2018/11/15	1	43.90	1	43.25	42.90	0	9,436	0.00%
2018/11/14	9	44.99	9	43.68	43.00	0	9,140	0.00%
2018/11/13	5	42.08	5	42.84	44.55	0	8,732	0.00%
2018/11/12	0	0.00	1	42.35	42.35	-1	7,639	-0.01%
2018/11/09	1	38.70	0	0.00	38.50	1	7,419	0.01%
2018/11/06	0	0.00	1	35.30	33.80	-1	7,101	-0.01%
2018/11/01	0	0.00	3	34.67	34.90	-3	7,135	-0.04%
2018/10/31	0	0.00	2	33.35	33.60	-2	7,146	-0.03%
2018/10/30	2	32.53	2	32.73	32.70	0	7,060	0.00%
2018/10/25	1	31.85	0	0.00	31.70	1	6,878	0.01%
2018/10/24	1	33.50	1	34.40	33.40	0	6,787	0.00%
2018/10/23	1	33.00	0	0.00	33.00	1	6,567	0.02%
2018/10/22	0	0.00	1	33.20	33.80	-1	6,553	-0.02%
2018/10/19	0	0.00	1	32.10	32.20	-1	6,460	-0.02%
2018/10/18	2	31.75	0	0.00	31.65	2	6,359	0.03%
2018/10/17	1	31.20	0	0.00	31.10	1	6,306	0.02%
2018/10/15	2	31.35	5	31.55	32.10	-3	6,185	-0.05%
2018/10/12	1	30.55	2	31.03	31.10	-1	6,113	-0.02%
2018/10/11	1	30.45	0	0.00	30.40	1	6,168	0.02%
2018/10/09	2	33.98	1	34.60	33.75	1	5,982	0.02%
2018/10/08	3	36.18	1	35.70	35.50	2	5,802	0.03%
2018/10/04	1	38.85	1	39.35	39.05	0	5,427	0.00%
2018/10/03	0	0.00	2	39.15	38.90	-2	5,353	-0.04%
2018/10/01	2	39.95	0	0.00	39.90	2	5,281	0.04%
2018/09/28	3	41.22	2	40.90	40.60	1	5,253	0.02%
2018/09/27	1	42.60	0	0.00	42.20	1	5,235	0.02%
2018/09/26	0	0.00	3	41.98	43.05	-3	5,288	-0.06%
2018/09/25	4	40.28	1	40.60	40.35	3	5,267	0.06%
2018/09/21	0	0.00	1	40.10	39.90	-1	5,244	-0.02%
2018/09/20	1	39.55	1	39.55	39.40	0	5,200	0.00%
2018/09/19	0	0.00	4	39.65	40.05	-4	5,207	-0.08%
2018/09/18	1	38.60	0	0.00	38.50	1	5,175	0.02%
2018/09/17	2	39.53	0	0.00	39.30	2	5,159	0.04%
2018/09/14	0	0.00	2	40.18	40.10	-2	5,128	-0.04%
2018/09/12	2	38.30	2	38.25	39.30	0	5,099	0.00%
2018/09/07	4	40.61	0	0.00	39.90	4	5,012	0.08%
2018/09/06	1	42.80	0	0.00	42.70	1	4,873	0.02%
2018/09/04	1	44.00	0	0.00	44.35	1	4,910	0.02%
2018/08/30	1	44.25	0	0.00	44.10	1	4,956	0.02%
2018/08/29	0	0.00	1	44.70	44.65	-1	5,025	-0.02%
2018/08/27	1	43.90	0	0.00	44.10	1	5,144	0.02%
2018/08/22	0	0.00	1	45.25	44.35	-1	5,244	-0.02%
2018/08/16	3	42.75	0	0.00	43.55	3	5,097	0.06%
2018/08/15	1	44.65	0	0.00	42.85	1	5,021	0.02%
2018/08/13	0	0.00	2	46.55	47.05	-2	4,842	-0.04%
2018/08/10	1	48.65	0	0.00	47.05	1	4,764	0.02%
2018/08/06	0	0.00	2	55.50	55.40	-2	4,710	-0.04%
2018/07/16	0	0.00	1	52.50	52.80	-1	5,456	-0.02%
2018/07/09	1	52.30	4	51.23	51.90	-3	5,687	-0.05%
2018/07/05	1	51.40	0	0.00	51.30	1	5,724	0.02%
2018/07/04	2	51.60	0	0.00	50.60	2	5,784	0.03%
2018/07/03	1	55.40	1	52.90	52.80	0	5,779	0.00%
2018/06/20	1	57.20	0	0.00	56.90	1	6,973	0.01%
2018/06/19	0	0.00	4	59.30	59.00	-4	7,225	-0.06%
2018/06/14	4	59.90	0	0.00	59.50	4	7,359	0.05%
2018/06/13	0	0.00	1	59.80	59.90	-1	7,333	-0.01%
2018/06/01	1	58.40	0	0.00	58.50	1	7,200	0.01%
2018/05/31	0	0.00	1	58.40	58.60	-1	7,188	-0.01%
2018/05/25	1	58.30	0	0.00	58.20	1	7,156	0.01%
2018/05/24	2	59.00	2	58.70	59.10	0	7,129	0.00%
2018/05/18	1	60.00	1	58.70	58.30	0	7,084	0.00%
2018/05/17	2	59.90	3	60.23	59.50	-1	7,133	-0.01%
2018/05/16	4	59.30	4	58.55	58.40	0	6,987	0.00%
2018/05/15	0	0.00	1	57.50	57.80	-1	7,014	-0.01%
2018/05/09	2	56.80	0	0.00	56.40	2	7,127	0.03%
2018/05/04	0	0.00	1	59.00	58.50	-1	7,268	-0.01%
2018/05/03	2	58.35	0	0.00	58.10	2	7,256	0.03%
2018/04/24	0	0.00	1	60.40	60.00	-1	7,009	-0.01%
2018/04/20	1	62.00	1	62.00	62.50	0	7,074	0.00%
2018/04/18	1	61.30	1	61.80	61.80	0	7,038	0.00%
2018/04/17	1	63.00	0	0.00	61.80	1	7,018	0.01%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/12	0	0.00	1	63.90	63.60	-1	7,059	-0.01%
2018/04/10	0	0.00	1	65.30	64.50	-1	7,222	-0.01%
2018/04/09	0	0.00	1	68.40	66.50	-1	7,178	-0.01%
2018/04/03	2	67.30	2	67.15	67.60	0	7,098	0.00%
2018/04/02	2	69.20	4	67.75	67.30	-2	7,089	-0.03%
2018/03/31	2	68.30	0	0.00	68.10	2	6,997	0.03%
2018/03/30	1	66.70	1	66.40	66.30	0	6,861	0.00%
2018/03/29	0	0.00	1	66.20	66.30	-1	6,865	-0.01%
2018/03/28	2	67.70	0	0.00	66.20	2	6,917	0.03%
2018/03/27	4	65.60	6	66.80	67.00	-2	7,085	-0.03%
2018/03/26	4	63.50	0	0.00	63.00	4	6,669	0.06%
2018/03/23	2	64.40	0	0.00	63.90	2	6,718	0.03%
2018/03/22	0	0.00	1	68.30	66.00	-1	6,790	-0.01%
2018/03/21	2	65.70	4	65.00	67.60	-2	6,851	-0.03%
2018/03/16	1	62.40	0	0.00	62.30	1	6,897	0.01%
2018/03/13	1	63.30	0	0.00	63.00	1	6,827	0.01%
2018/03/06	1	60.70	0	0.00	60.50	1	6,860	0.01%
2018/02/12	5	59.90	0	0.00	59.90	5	6,981	0.07%
2018/01/26	0	0.00	2	69.10	69.30	-2	6,519	-0.03%
2018/01/19	1	71.60	0	0.00	71.10	1	6,489	0.02%
2018/01/10	0	0.00	10	71.00	70.80	-10	6,671	-0.15%
2018/01/04	1	76.20	1	75.80	75.60	0	6,877	0.00%