宏達電 (2498)-元富-屏東券商分點個股進出

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
42.25
漲跌
▲0.25
漲幅
+0.60%
成交量
2,040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:13:35(已收盤)

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

宏達電 (2498)籌碼相關－元富-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東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
2024/05/14	1	42.40	1	42.30	42.25	0	4,440	0.00%
2024/05/13	0.1	42.15	21	42.25	42.00	-21	4,541	-0.46%
2024/05/10	1	41.75	5	41.05	41.60	-4	4,543	-0.09%
2024/05/09	1	42.05	1	41.70	41.60	0	4,525	0.00%
2024/05/08	1	41.85	1	42.25	42.45	0	4,553	0.00%
2024/05/07	0	42.00	0	0.00	42.00	0	4,588	0.00%
2024/05/06	1	43.10	0	0.00	42.80	1	4,583	0.02%
2024/05/03	1	42.85	0	0.00	42.85	1	4,605	0.02%
2024/05/02	0.1	42.80	0	0.00	42.65	0.1	4,628	0.00%
2024/04/26	0	0.00	6	42.23	42.05	-6	4,783	-0.13%
2024/04/24	1	42.40	0	0.00	42.40	1	4,880	0.02%
2024/04/23	3	41.70	0	0.00	42.15	3	4,994	0.06%
2024/04/22	0	41.75	0	0.00	41.45	0	5,075	0.00%
2024/04/19	11	41.86	0	0.00	41.45	11	5,086	0.22%
2024/04/18	16	43.07	1	42.75	43.25	15	5,124	0.29%
2024/04/16	2	42.90	0	0.00	42.90	2	5,669	0.04%
2024/04/12	1	46.60	1	46.10	46.05	0	7,381	0.00%
2024/04/11	1	45.50	0	0.00	45.55	1	7,361	0.01%
2024/04/09	2	46.53	1	46.60	46.65	1	7,483	0.01%
2024/03/29	0	0.00	1	47.25	47.20	-1	7,874	-0.01%
2024/03/27	0	0.00	0	48.25	47.65	0	8,601	0.00%
2024/03/26	0	48.00	0.1	47.87	47.85	0	8,590	0.00%
2024/03/25	0	48.70	0	0.00	48.00	0	8,579	0.00%
2024/03/21	0	0.00	7	46.69	47.05	-7	8,556	-0.08%
2024/03/20	0	0.00	1	46.00	46.00	-1	8,743	-0.01%
2024/03/15	0	45.50	0	0.00	45.15	0	9,180	0.00%
2024/03/13	0	0.00	1	46.05	45.90	-1	9,195	-0.01%
2024/03/11	1	46.05	0	0.00	46.20	1	9,198	0.01%
2024/03/07	2	47.93	1	47.45	47.00	1	9,146	0.01%
2024/03/06	2	47.13	1	47.05	47.10	1	9,092	0.01%
2024/03/05	0	0.00	20	49.05	48.90	-20	8,969	-0.22%
2024/02/27	8	49.10	2	49.45	48.60	6	9,009	0.07%
2024/02/26	6	49.03	0	0.00	49.00	6	8,870	0.07%
2024/02/23	1	48.80	0	0.00	48.50	1	8,971	0.01%
2024/02/22	0	49.47	0	0.00	49.00	0	8,973	0.00%
2024/02/21	1	49.20	1	49.95	49.55	0	9,009	0.00%
2024/02/20	2	49.98	10	49.20	49.20	-8	9,182	-0.09%
2024/02/19	5	50.10	1	50.10	50.00	4	9,162	0.04%
2024/02/16	0	50.30	0	0.00	50.00	0	9,254	0.00%
2024/02/15	13	49.24	0	0.00	49.35	13	9,323	0.14%
2024/02/05	0	0.00	1	49.10	49.05	-1	9,356	-0.01%
2024/02/02	0	0.00	6	50.20	50.00	-6	9,286	-0.06%
2024/02/01	1	50.50	2	50.05	50.70	-1	9,271	-0.01%
2024/01/29	0	0.00	1	50.40	50.50	-1	9,445	-0.01%
2024/01/26	5	49.80	0	0.00	50.00	5	9,673	0.05%
2024/01/24	2	52.50	1	52.10	51.40	1	9,681	0.01%
2024/01/23	2	51.85	11	52.09	51.70	-9	9,628	-0.09%
2024/01/22	10	51.44	0.1	51.50	51.50	9.9	9,589	0.10%
2024/01/19	1	50.10	19	49.99	50.30	-18	9,606	-0.19%
2024/01/18	3	49.87	2	50.10	50.40	1	9,580	0.01%
2024/01/17	18	49.15	1	49.60	49.15	17	9,534	0.18%
2024/01/16	0	50.40	2	50.40	50.30	-2	9,430	-0.02%
2024/01/15	0.1	51.65	0	0.00	51.30	0.1	9,357	0.00%
2024/01/12	1	51.80	1	51.90	51.60	0	9,351	0.00%
2024/01/11	13	52.10	0	0.00	52.10	13	9,297	0.14%
2024/01/10	32	52.34	22.1	52.24	52.20	9.9	9,242	0.11%
2024/01/09	13	54.69	38	54.87	54.70	-25	8,994	-0.28%
2024/01/08	10	53.29	19	53.53	52.90	-9	7,866	-0.11%
2024/01/05	20	48.82	1	48.90	48.90	19	7,192	0.26%
2024/01/04	1	48.80	0	0.00	48.65	1	7,219	0.01%
2024/01/03	1	49.65	1	50.10	49.40	0	7,236	0.00%
2024/01/02	1	50.70	30	51.68	50.70	-29	7,178	-0.40%
2023/12/29	1	51.40	0	0.00	51.30	1	7,236	0.01%
2023/12/28	6	52.18	6	51.73	51.60	0	7,246	0.00%
2023/12/27	4	52.40	8	52.34	52.10	-4	7,194	-0.06%
2023/12/26	2	51.80	2	51.50	51.50	0	7,015	0.00%
2023/12/25	5	53.28	4	53.75	52.00	1	6,901	0.01%
2023/12/22	34	51.35	43	51.67	51.20	-9	6,432	-0.14%
2023/12/21	5	49.16	1	49.05	49.15	4	6,176	0.06%
2023/12/20	8	49.38	1	49.05	49.55	7	6,172	0.11%
2023/12/19	9	48.59	2	48.45	48.65	7	6,148	0.11%
2023/12/18	11	49.42	0	0.00	49.25	11	6,148	0.18%
2023/12/15	5	51.08	2	51.40	50.80	3	6,065	0.05%
2023/12/14	3	51.67	4.5	51.63	52.00	-1.5	5,873	-0.03%
2023/12/11	1	49.45	0	0.00	48.70	1	5,466	0.02%
2023/12/07	0	0.00	2	49.25	48.40	-2	5,460	-0.04%
2023/12/06	0	49.25	0	0.00	48.90	0	5,428	0.00%
2023/12/05	0	0.00	9	49.47	49.20	-9	5,435	-0.17%
2023/12/04	0	50.10	0	0.00	49.75	0	5,473	0.00%
2023/11/29	0	49.80	0	0.00	49.65	0	5,370	0.00%
2023/11/28	0	0.00	8	48.95	50.00	-8	5,348	-0.15%
2023/11/27	2	48.45	0	0.00	48.45	2	5,299	0.04%
2023/11/24	0	0.00	2	49.05	49.05	-2	5,291	-0.04%
2023/11/23	2	50.30	0	0.00	50.10	2	5,249	0.04%
2023/11/22	4	50.00	3	49.30	50.00	1	5,226	0.02%
2023/11/20	0	49.60	3	49.10	49.15	-3	5,091	-0.06%
2023/11/17	16	49.52	1	49.90	49.45	15	5,037	0.30%
2023/11/15	2	48.38	0	0.00	48.00	2	4,817	0.04%
2023/11/14	0	0.00	5	47.30	47.20	-5	4,728	-0.11%
2023/11/13	5	46.30	0	0.00	46.75	5	4,668	0.11%
2023/11/10	1	46.05	10	45.90	45.90	-9	4,645	-0.19%
2023/11/09	5	46.30	1	46.50	46.30	4	4,668	0.09%
2023/11/03	5	47.31	15	47.46	47.40	-10	4,549	-0.22%
2023/11/02	1	46.00	10	45.68	45.85	-9	4,356	-0.21%
2023/11/01	5	44.75	0	0.00	44.75	5	4,470	0.11%
2023/10/31	5.3	44.14	0	0.00	44.10	5.3	4,598	0.11%
2023/10/27	1	46.30	3	46.42	46.00	-2	4,872	-0.04%
2023/10/26	6	45.41	0	0.00	45.15	6	4,880	0.12%
2023/10/25	6	46.66	0	0.00	46.60	6	4,945	0.12%
2023/10/24	7	45.68	0	0.00	45.70	7	5,041	0.14%
2023/10/23	5	45.65	0	0.00	45.30	5	5,087	0.10%
2023/10/19	3	45.77	2	46.10	45.85	1	5,182	0.02%
2023/10/18	7	46.46	6	46.58	46.60	1	5,274	0.02%
2023/10/17	0	0.00	4	50.05	48.10	-4	5,172	-0.08%
2023/10/16	1	49.10	0	0.00	49.05	1	5,121	0.02%
2023/10/11	5	49.64	0	0.00	49.25	5	5,491	0.09%
2023/10/06	0	0.00	1	49.70	49.65	-1	5,673	-0.02%
2023/10/05	1	50.00	1	50.00	50.30	0	6,014	0.00%
2023/10/04	4	47.50	2	47.38	47.45	2	6,175	0.03%
2023/09/28	1	48.40	0	0.00	48.10	1	6,410	0.02%
2023/09/26	0	0.00	1	48.70	48.65	-1	6,496	-0.02%
2023/09/25	1	49.80	0	0.00	49.45	1	6,506	0.02%
2023/09/22	0	0.00	3	48.35	49.65	-3	6,536	-0.05%
2023/09/21	0	48.45	1	48.45	48.45	-1	6,600	-0.02%
2023/09/14	1	50.00	1	50.40	50.90	0	6,926	0.00%
2023/09/13	2	49.40	0	0.00	49.50	2	6,999	0.03%
2023/09/06	3	52.20	1	52.50	51.80	2	7,155	0.03%
2023/09/04	8	52.70	6	52.75	52.70	2	7,287	0.03%
2023/09/01	5	52.40	0	0.00	52.10	5	7,380	0.07%
2023/08/29	2	51.40	1	51.60	51.80	1	8,139	0.01%
2023/08/24	0	0.00	4	51.58	51.10	-4	8,394	-0.05%
2023/08/21	0	0.00	2	51.25	51.20	-2	8,833	-0.02%
2023/08/18	0	0.00	2	51.30	50.70	-2	8,856	-0.02%
2023/08/17	1	50.10	1	51.10	51.00	0	8,893	0.00%
2023/08/16	3	50.40	2	50.10	50.40	1	8,956	0.01%
2023/08/15	0	50.00	1	50.00	50.00	-1	8,958	-0.01%
2023/08/14	1	50.00	5	48.89	49.10	-4	9,137	-0.04%
2023/08/11	0	0.00	1	50.10	50.10	-1	9,121	-0.01%
2023/08/10	1	51.50	7	50.50	50.50	-6	9,128	-0.07%
2023/08/09	2	51.60	2	51.90	51.90	0	9,074	0.00%
2023/08/08	1	52.30	3	51.80	51.90	-2	9,086	-0.02%
2023/08/07	3	51.70	23	51.15	52.30	-20	9,133	-0.22%
2023/08/04	5	51.62	9	51.23	51.10	-4	9,024	-0.04%
2023/08/02	5.1	53.84	9.1	53.70	52.50	-4.1	8,926	-0.05%
2023/07/31	2	56.20	6	56.13	55.80	-4	8,672	-0.05%
2023/07/28	3	56.00	5	55.92	56.00	-2	8,619	-0.02%
2023/07/27	2	56.15	3	56.70	57.20	-1	8,602	-0.01%
2023/07/25	1	56.60	40	56.04	55.70	-39	8,563	-0.46%
2023/07/21	3	57.63	3	57.80	57.80	0	8,621	0.00%
2023/07/20	2	56.15	2	56.50	57.00	0	8,657	0.00%
2023/07/19	1	56.49	116	55.93	55.60	-115	8,690	-1.32%	大賣/鉅額交易
2023/07/18	5	58.08	31.4	56.78	56.70	-26.4	8,788	-0.30%
2023/07/17	3	58.17	3	58.37	58.50	0	8,914	0.00%
2023/07/14	6	58.90	6	59.00	58.80	0	8,991	0.00%
2023/07/13	3	58.83	4	59.33	58.40	-1	8,953	-0.01%
2023/07/12	8	59.08	7	58.63	57.70	1	8,770	0.01%
2023/07/11	6	57.73	7	57.47	58.00	-1	8,506	-0.01%
2023/07/10	0	0.00	24	55.50	55.30	-24	8,312	-0.29%
2023/07/07	2.1	56.58	1	57.00	55.90	1.1	8,305	0.01%
2023/07/06	3	57.53	12	57.68	56.80	-9	8,385	-0.11%
2023/07/05	0	0.00	0.5	57.20	56.80	-0.5	8,668	-0.01%
2023/07/04	1	57.40	0	0.00	57.20	1	9,133	0.01%
2023/07/03	1	57.60	2	57.50	57.10	-1	9,220	-0.01%
2023/06/30	4	57.05	0	0.00	57.10	4	9,320	0.04%
2023/06/29	2	57.65	25	57.10	57.00	-23	9,382	-0.25%
2023/06/28	2	56.60	0	0.00	56.40	2	9,417	0.02%
2023/06/27	4	57.50	0	0.00	56.40	4	9,657	0.04%
2023/06/21	10	58.63	0	0.00	58.70	10	10,018	0.10%
2023/06/20	8	58.70	0	0.00	58.70	8	9,944	0.08%
2023/06/19	16	58.99	1	59.20	58.90	15	10,023	0.15%
2023/06/16	9	60.49	0	0.00	60.50	9	10,044	0.09%
2023/06/15	1	60.80	0	0.00	60.20	1	10,095	0.01%
2023/06/14	9	60.72	0	0.00	60.20	9	10,260	0.09%
2023/06/12	0	0.00	1	60.10	60.20	-1	10,964	-0.01%
2023/06/09	1	60.70	0	61.40	60.40	1	11,189	0.01%
2023/06/08	1.1	61.25	2	60.90	60.40	-0.9	11,507	-0.01%
2023/06/07	2	62.05	10	61.97	62.00	-8	11,855	-0.07%
2023/06/06	24.2	61.01	4	61.60	61.00	20.2	12,463	0.16%
2023/06/05	7.3	64.04	9	64.58	63.60	-1.8	12,483	-0.01%
2023/06/02	3	62.93	18	63.02	62.90	-15	12,292	-0.12%
2023/06/01	0	0.00	0.2	62.00	62.40	-0.2	12,408	0.00%
2023/05/30	5	61.80	0	0.00	61.80	5	13,018	0.04%
2023/05/29	2	61.50	4	60.80	61.50	-2	13,433	-0.01%
2023/05/25	0	0.00	5	59.40	59.40	-5	14,297	-0.03%
2023/05/24	1	59.80	0	0.00	59.60	1	14,541	0.01%
2023/05/19	2	59.40	3.1	58.86	59.00	-1.1	15,668	-0.01%
2023/05/18	1	59.50	1	59.90	58.90	0	15,860	0.00%
2023/05/17	1	58.10	0	0.00	58.40	1	16,248	0.01%
2023/05/16	1	57.50	1	57.60	57.60	0	16,400	0.00%
2023/05/15	1	56.80	6	57.10	56.60	-5	16,607	-0.03%
2023/05/12	4	56.13	1	57.00	57.20	3	17,142	0.02%
2023/05/11	0	0.00	1	57.70	56.00	-1	17,695	-0.01%
2023/05/10	6	57.37	0	0.00	57.50	6	18,116	0.03%
2023/05/09	1	57.40	1	56.70	56.80	0	18,824	0.00%
2023/05/08	0	0.00	6	57.60	57.40	-6	19,949	-0.03%
2023/05/05	0	0.00	10.4	57.20	57.30	-10.4	21,816	-0.05%
2023/05/04	1	56.50	2	56.75	56.80	-1	22,378	0.00%
2023/05/02	1	57.20	1	57.40	57.50	0	22,964	0.00%
2023/04/28	0	0.00	2	56.75	56.70	-2	23,193	-0.01%
2023/04/27	5	56.20	0	0.00	56.20	5	23,205	0.02%
2023/04/26	11	56.48	1	56.10	56.50	10	23,243	0.04%
2023/04/25	0	56.00	0	0.00	55.90	0	23,544	0.00%
2023/04/24	0.1	58.30	0	0.00	58.00	0.1	23,797	0.00%
2023/04/21	1.2	58.96	2	58.45	58.10	-0.8	23,910	0.00%
2023/04/20	5	60.46	3	59.93	59.60	2	23,913	0.01%
2023/04/19	11.2	62.08	1	62.20	61.70	10.2	23,949	0.04%
2023/04/18	0	0.00	5	63.30	63.30	-5	24,001	-0.02%
2023/04/14	5	64.00	0	0.00	64.30	5	24,969	0.02%
2023/04/13	0	64.10	0	0.00	63.70	0	25,245	0.00%
2023/04/12	1	64.60	0	0.00	64.70	1	25,380	0.00%
2023/04/11	12	64.39	13	65.41	64.30	-1	25,460	0.00%
2023/04/10	8	64.41	13	64.87	65.20	-5	25,447	-0.02%
2023/04/07	3	64.30	4.2	65.05	64.10	-1.2	25,252	0.00%
2023/04/06	1	62.50	0	0.00	63.60	1	24,885	0.00%
2023/03/31	5	62.00	12	61.85	62.60	-7	24,950	-0.03%
2023/03/28	0.2	62.14	22	62.91	61.70	-21.8	25,355	-0.09%
2023/03/27	4	64.63	4.5	64.03	63.60	-0.5	25,215	0.00%
2023/03/23	1	63.50	1	63.00	63.10	0	25,160	0.00%
2023/03/22	5	63.34	3	63.47	63.30	2	25,290	0.01%
2023/03/21	1	63.50	1	63.10	62.70	0	25,422	0.00%
2023/03/20	2	62.80	1	63.00	63.20	1	25,545	0.00%
2023/03/17	0	0.00	1	62.10	62.20	-1	25,901	0.00%
2023/03/16	7	61.84	2	61.10	61.10	5	26,237	0.02%
2023/03/15	9	62.86	2	63.80	63.00	7	26,537	0.03%
2023/03/14	2	62.65	4	63.15	62.50	-2	26,978	-0.01%
2023/03/13	10	60.89	4	61.03	62.60	6	27,719	0.02%
2023/03/10	8.3	62.79	25	62.51	62.60	-16.7	28,235	-0.06%
2023/03/09	14	65.98	10	65.45	64.40	4	29,472	0.01%
2023/03/08	8	63.60	23.1	64.03	63.40	-15.1	29,774	-0.05%
2023/03/07	12	65.29	3	65.20	64.90	9	29,637	0.03%
2023/03/06	1	64.10	0	0.00	64.80	1	29,643	0.00%
2023/03/03	6.1	64.98	4.1	64.98	63.60	2	29,568	0.01%
2023/03/02	20.1	65.36	1	64.80	64.80	19.1	29,462	0.06%
2023/03/01	8	66.49	11	66.84	66.10	-3	29,189	-0.01%
2023/02/24	8	66.13	12	66.28	65.40	-4	28,773	-0.01%
2023/02/23	12	66.30	12	66.89	66.70	0	28,439	0.00%
2023/02/22	10.1	64.94	5	65.22	64.60	5.1	28,059	0.02%
2023/02/21	14	67.36	22	67.34	66.70	-8	27,948	-0.03%
2023/02/20	8	66.61	18	66.82	66.90	-10	27,536	-0.04%
2023/02/17	4	65.93	3	65.80	65.80	1	27,439	0.00%
2023/02/16	6	65.15	4	65.45	65.60	2	27,622	0.01%
2023/02/15	15	64.07	13	64.02	64.50	2	27,729	0.01%
2023/02/14	5	65.50	5	65.90	65.50	0	27,359	0.00%
2023/02/13	6	65.25	1	65.20	65.20	5	27,496	0.02%
2023/02/10	18	66.14	3	66.20	65.50	15	27,637	0.05%
2023/02/09	35.1	66.65	27	67.51	67.70	8.1	27,428	0.03%
2023/02/08	11	66.56	8	66.55	66.30	3	27,527	0.01%
2023/02/07	22	66.56	4	66.43	66.10	18	27,519	0.07%
2023/02/06	22	66.10	35	66.99	68.70	-13	27,040	-0.05%
2023/02/03	59	67.56	25	66.74	65.10	34	26,040	0.13%
2023/02/02	17	66.66	29	66.68	66.90	-12	24,490	-0.05%
2023/02/01	1	60.60	6	60.97	60.90	-5	24,173	-0.02%
2023/01/31	2	60.50	19	60.64	60.80	-17	24,234	-0.07%
2023/01/30	4	59.05	5	59.32	59.50	-1	24,065	0.00%
2023/01/17	2	57.10	0	0.00	57.20	2	24,033	0.01%
2023/01/16	6	57.28	1	57.10	57.20	5	24,166	0.02%
2023/01/13	9	57.64	2	59.30	57.30	7	24,282	0.03%
2023/01/12	6	59.67	8	60.05	59.50	-2	24,235	-0.01%
2023/01/11	1	59.10	3	59.50	59.00	-2	24,121	-0.01%
2023/01/10	7	58.86	0	0.00	58.80	7	24,312	0.03%
2023/01/09	1	58.60	0	0.00	58.70	1	24,559	0.00%
2023/01/06	10	59.10	1	59.10	58.50	9	24,854	0.04%
2023/01/05	23	59.27	27	60.19	58.70	-4	25,296	-0.02%
2023/01/04	9	59.20	26	59.09	58.80	-17	25,241	-0.07%
2023/01/03	11	57.91	15.2	58.28	58.10	-4.2	25,223	-0.02%
2022/12/29	3	55.33	1	55.60	55.70	2	25,355	0.01%
2022/12/28	1	57.10	5	56.90	55.70	-4	25,989	-0.02%
2022/12/27	10	56.80	1	56.40	57.10	9	26,174	0.03%
2022/12/26	3	55.97	3	55.63	55.70	0	26,380	0.00%
2022/12/23	8	55.09	0	0.00	55.00	8	26,855	0.03%
2022/12/22	1	56.21	0	0.00	55.40	1	27,133	0.00%
2022/12/21	12	55.73	9	55.02	55.80	3	27,737	0.01%
2022/12/20	13	56.59	12	56.53	54.40	1	28,192	0.00%
2022/12/19	10	56.90	9	57.19	56.40	1	28,938	0.00%
2022/12/16	31.1	57.70	10	57.70	57.20	21.1	29,573	0.07%
2022/12/15	10	58.32	12	58.70	58.20	-2	30,474	-0.01%
2022/12/14	17	58.26	21	58.50	58.40	-4	31,185	-0.01%
2022/12/13	2	59.65	0	0.00	58.40	2	31,538	0.01%
2022/12/12	2	59.85	1	59.00	58.90	1	31,888	0.00%
2022/12/09	7	60.07	1	59.51	59.40	6	31,984	0.02%
2022/12/08	7	60.21	49	59.37	59.90	-42	31,994	-0.13%
2022/12/07	48	59.14	39	59.40	58.00	9	32,125	0.03%
2022/12/06	66	60.64	41	61.28	59.90	25	32,225	0.08%
2022/12/05	28	60.40	20	61.39	60.40	8	32,529	0.02%
2022/12/02	39	58.71	17.1	59.19	59.10	21.9	31,931	0.07%
2022/12/01	52.1	59.16	35	59.13	57.80	17.1	31,833	0.05%
2022/11/30	16	55.55	19	56.11	57.60	-3	31,310	-0.01%
2022/11/29	11	51.99	1	51.30	52.40	10	31,608	0.03%
2022/11/28	1	51.50	5	52.20	51.50	-4	33,714	-0.01%
2022/11/25	2	53.70	0	0.00	52.70	2	34,360	0.01%
2022/11/24	10	53.20	2	53.35	53.40	8	35,383	0.02%
2022/11/23	3	52.93	1	53.30	52.40	2	35,608	0.01%
2022/11/22	2	52.80	13	52.95	52.80	-11	35,980	-0.03%
2022/11/21	5	53.86	1	54.30	52.80	4	37,064	0.01%
2022/11/18	12	55.18	2	54.55	53.40	10	37,282	0.03%
2022/11/17	3	54.63	2	55.20	54.70	1	38,061	0.00%
2022/11/15	6	53.92	1	54.30	54.30	5	38,967	0.01%
2022/11/14	1	53.70	7.5	54.33	54.30	-6.5	39,829	-0.02%
2022/11/11	9.5	53.10	17	53.17	52.40	-7.5	40,889	-0.02%
2022/11/10	1	52.80	11	53.19	52.70	-10	41,712	-0.02%
2022/11/09	1	52.70	3	53.03	53.40	-2	42,307	0.00%
2022/11/08	2	52.45	4	52.80	51.80	-2	43,100	0.00%
2022/11/07	5.5	53.48	1	52.50	52.50	4.5	43,801	0.01%
2022/11/04	21.5	52.90	11	53.37	53.50	10.5	44,700	0.02%
2022/11/03	11	51.65	19	51.81	52.70	-8	44,986	-0.02%
2022/11/02	12	50.79	1	50.30	50.50	11	45,218	0.02%
2022/10/31	0	0.00	1	50.60	50.50	-1	46,929	0.00%
2022/10/28	2	49.18	1	48.15	48.30	1	48,686	0.00%
2022/10/27	4	49.11	4	49.33	50.30	0	49,722	0.00%
2022/10/25	12	49.08	10	49.05	49.05	2	51,129	0.00%
2022/10/24	0	0.00	6	50.70	49.65	-6	52,478	-0.01%
2022/10/21	11	50.50	11	49.33	49.25	0	54,504	0.00%
2022/10/20	1	50.80	0.3	50.70	51.00	0.7	55,537	0.00%
2022/10/19	2	52.45	2	52.10	51.70	0	56,959	0.00%
2022/10/18	4	52.65	4	52.65	52.00	0	58,860	0.00%
2022/10/17	14	49.89	16	51.50	52.50	-2	62,994	0.00%
2022/10/14	0	0.00	6	51.37	51.70	-6	65,525	-0.01%
2022/10/13	19	51.49	13.2	48.67	49.05	5.8	66,365	0.01%
2022/10/12	15	50.73	11	52.36	53.00	4	66,666	0.01%
2022/10/11	15	52.28	10	51.60	51.60	5	67,341	0.01%
2022/10/07	9	55.67	3	56.50	55.90	6	67,859	0.01%
2022/10/06	0	0.00	2	56.15	56.50	-2	69,128	0.00%
2022/10/05	17.5	56.21	17.5	55.63	55.00	0	70,843	0.00%
2022/10/04	2	56.00	2	56.05	55.90	0	71,871	0.00%
2022/10/03	2.5	53.74	1.5	54.39	54.30	1	72,857	0.00%
2022/09/30	6	51.45	5	53.66	54.80	1	75,063	0.00%
2022/09/29	6.5	53.62	2.5	53.04	53.30	4	77,665	0.01%
2022/09/28	6	53.82	46	54.39	52.00	-40	81,115	-0.05%
2022/09/27	33	55.64	33	55.75	56.60	0	82,606	0.00%
2022/09/26	30.5	59.08	25.5	57.61	56.00	5	83,725	0.01%
2022/09/23	17	61.16	8	61.43	60.80	9	84,788	0.01%
2022/09/22	44	63.81	24	63.78	62.70	20	85,208	0.02%
2022/09/21	21	63.51	16.5	63.99	64.50	4.5	85,680	0.01%
2022/09/20	3	62.73	10.1	62.85	62.80	-7.1	87,623	-0.01%
2022/09/19	14	62.53	2	61.35	61.30	12	87,693	0.01%
2022/09/16	8	61.29	1	61.80	61.20	7	87,845	0.01%
2022/09/15	5.1	61.99	7.1	62.58	61.30	-2	88,657	0.00%
2022/09/14	15.1	61.14	11	61.85	62.60	4.1	89,958	0.00%
2022/09/13	6	63.23	6	62.98	62.20	0	89,566	0.00%
2022/09/12	11	63.75	28	64.06	63.30	-17	89,038	-0.02%
2022/09/08	8	60.96	7	60.96	60.80	1	88,042	0.00%
2022/09/07	13	60.30	8	60.26	60.40	5	87,776	0.01%
2022/09/06	15	62.13	12	61.18	60.10	3	87,085	0.00%
2022/09/05	64	64.23	49	63.91	63.40	15	86,076	0.02%
2022/09/02	22.5	62.71	48.5	64.78	63.90	-26	84,883	-0.03%
2022/09/01	30	61.09	20	61.64	60.20	10	82,647	0.01%
2022/08/31	13	60.78	18	60.83	62.30	-5	81,807	-0.01%
2022/08/30	1	59.80	3	59.77	59.10	-2	80,656	0.00%
2022/08/29	14	58.64	3	58.80	58.70	11	80,251	0.01%
2022/08/26	19	62.08	13	62.43	61.60	6	79,833	0.01%
2022/08/25	6	61.05	9	60.92	61.00	-3	78,831	0.00%
2022/08/24	10.5	59.80	7	59.68	59.50	3.5	78,464	0.00%
2022/08/23	8	60.49	1.5	60.77	60.20	6.5	77,650	0.01%
2022/08/22	19	62.10	7	61.91	61.00	12	77,073	0.02%
2022/08/19	6	64.25	11	64.95	63.90	-5	76,527	-0.01%
2022/08/18	26	64.84	14	65.21	64.20	12	75,462	0.02%
2022/08/17	9	64.32	7	64.36	65.50	2	74,055	0.00%
2022/08/16	4	63.65	5	63.60	62.50	-1	72,978	0.00%
2022/08/15	11	63.35	6	62.75	64.50	5	72,200	0.01%
2022/08/12	12	63.93	21	64.12	63.20	-9	71,105	-0.01%
2022/08/11	5	63.66	8	63.65	63.80	-3	70,103	0.00%
2022/08/10	15	61.13	21	61.21	62.00	-6	69,002	-0.01%
2022/08/09	1	60.40	2	59.35	59.70	-1	68,156	0.00%
2022/08/08	12	58.81	9	59.30	60.40	3	67,502	0.00%
2022/08/05	17	59.51	12	60.54	62.00	5	66,539	0.01%
2022/08/04	20	60.68	17	59.56	58.30	3	65,593	0.00%
2022/08/03	12	64.33	16	64.86	63.30	-4	63,697	-0.01%
2022/08/02	17	64.33	6	64.23	64.30	11	62,596	0.02%
2022/08/01	12	65.99	4	66.27	65.80	8	61,911	0.01%
2022/07/29	13	65.79	13	65.41	65.10	0	61,030	0.00%
2022/07/28	53	66.73	53.1	66.55	65.40	-0.1	59,645	0.00%
2022/07/27	9	63.61	6	63.82	64.70	3	57,530	0.01%
2022/07/26	27	65.84	16	65.71	64.20	11	56,412	0.02%
2022/07/25	60	65.81	83.1	65.96	66.60	-23.1	55,233	-0.04%
2022/07/22	184	67.15	204	66.91	64.70	-20	53,167	-0.04%	大買/大賣/
2022/07/21	45	62.92	52.1	63.66	65.60	-7.1	48,899	-0.01%
2022/07/20	17	60.59	8	59.65	59.70	9	46,099	0.02%
2022/07/19	2	58.70	7	58.73	58.10	-5	44,897	-0.01%
2022/07/18	18	60.39	10	59.74	59.10	8	44,100	0.02%
2022/07/15	8	59.80	9	60.29	58.90	-1	42,995	0.00%
2022/07/14	12	59.57	10	59.95	60.70	2	42,083	0.00%
2022/07/13	18	60.29	27	60.33	58.40	-9	40,525	-0.02%
2022/07/12	24	59.05	18	59.25	57.60	6	38,521	0.02%
2022/07/11	12	59.98	10.1	60.33	60.90	1.9	36,860	0.01%
2022/07/08	18	60.39	30	62.09	60.50	-12	35,597	-0.03%
2022/07/07	59	59.40	27	61.29	61.70	32	33,181	0.10%
2022/07/06	50	60.04	50.1	58.32	56.90	-0.1	30,092	0.00%
2022/07/05	33	58.26	30.1	59.74	60.70	2.9	26,355	0.01%
2022/07/04	37	51.84	18.1	52.75	55.20	18.9	24,146	0.08%
2022/07/01	40.1	49.59	16.2	50.30	50.20	23.9	22,541	0.11%
2022/06/30	19.2	49.33	15	49.34	48.90	4.2	20,532	0.02%
2022/06/29	15	53.23	10	53.04	52.00	5	19,418	0.03%
2022/06/28	45	58.31	30	57.94	57.70	15	17,930	0.08%
2022/06/27	4	57.38	1	57.80	57.80	3	15,291	0.02%
2022/06/24	19	50.26	19	50.80	52.60	0	14,754	0.00%
2022/06/23	23	48.57	13	48.27	47.90	10	14,113	0.07%
2022/06/22	26.1	47.19	16	48.89	49.70	10.1	13,272	0.08%
2022/06/21	1	43.00	2	45.38	46.30	-1	11,791	-0.01%
2022/06/20	0	0.00	7	42.55	42.10	-7	11,763	-0.06%
2022/06/16	4	47.14	4	46.78	45.05	0	11,870	0.00%
2022/06/15	0	46.20	0	0.00	45.75	0	11,921	0.00%
2022/06/14	0	45.10	0	0.00	46.45	0	12,146	0.00%
2022/06/13	0	45.70	0	0.00	45.60	0	12,401	0.00%
2022/06/10	0	0.00	1	47.65	47.40	-1	12,611	-0.01%
2022/06/09	1	48.20	1	48.25	48.20	0	12,786	0.00%
2022/06/07	1.1	48.45	0	0.00	48.15	1.1	13,501	0.01%
2022/06/06	0	0.00	1	49.25	49.00	-1	13,971	-0.01%
2022/06/01	5	49.55	9	49.87	49.55	-4	14,792	-0.03%
2022/05/30	8	48.18	10	48.07	48.15	-2	16,732	-0.01%
2022/05/27	5	47.05	5	47.20	47.05	0	17,646	0.00%
2022/05/26	0	46.28	1	46.35	45.90	-1	17,706	-0.01%
2022/05/25	7	45.99	2	46.05	46.00	5	18,054	0.03%
2022/05/24	19	46.07	21	46.39	45.95	-2	18,678	-0.01%
2022/05/19	1	46.15	0	0.00	46.70	1	19,154	0.01%
2022/05/17	0	0.00	2	47.20	47.20	-2	19,454	-0.01%
2022/05/13	3	46.08	7	45.98	45.90	-4	19,998	-0.02%
2022/05/12	1	45.50	1	46.10	44.95	0	20,310	0.00%
2022/05/09	3	47.90	3	46.00	45.65	0	21,260	0.00%
2022/05/05	0	0.00	2	50.60	51.00	-2	22,316	-0.01%
2022/05/04	0	0.00	2	49.30	49.30	-2	22,796	-0.01%
2022/05/03	8	47.66	8	48.24	48.45	0	23,723	0.00%
2022/04/29	4	50.50	0	0.00	47.60	4	24,171	0.02%
2022/04/28	5	48.60	1	49.05	48.60	4	24,509	0.02%
2022/04/27	3	47.40	7	48.43	48.60	-4	24,884	-0.02%
2022/04/26	0	49.50	2.2	49.74	49.80	-2.2	25,059	-0.01%
2022/04/25	2.2	48.76	6.2	48.97	48.75	-4	25,311	-0.02%
2022/04/22	2	51.60	2	51.30	51.10	0	25,912	0.00%
2022/04/21	0	0.00	31	52.52	53.00	-31	26,781	-0.12%
2022/04/20	20	53.30	0	0.00	53.10	20	27,371	0.07%
2022/04/19	0	0.00	2	53.20	53.20	-2	28,103	-0.01%
2022/04/18	4	53.10	2.3	53.33	53.20	1.7	29,264	0.01%
2022/04/13	10	55.50	2	57.00	56.60	8	31,079	0.03%
2022/04/12	1	54.20	1	54.00	54.00	0	31,573	0.00%
2022/04/11	4	55.30	0	0.00	54.00	4	32,647	0.01%
2022/04/08	0	0.00	0.2	57.20	56.70	-0.2	33,380	0.00%
2022/04/07	2	57.50	0	0.00	55.70	2	33,765	0.01%
2022/04/06	0	58.80	0	0.00	58.80	0	34,281	0.00%
2022/03/31	0	59.70	0	0.00	59.20	0	35,554	0.00%
2022/03/30	3	60.80	5	60.76	60.30	-2	37,297	-0.01%
2022/03/29	0	0.00	1	59.80	59.80	-1	38,605	0.00%
2022/03/28	2	58.45	1	58.50	59.70	1	40,366	0.00%
2022/03/25	1	60.40	0	0.00	59.30	1	41,209	0.00%
2022/03/24	5	60.24	7	60.51	61.80	-2	42,122	0.00%
2022/03/23	1	59.70	6	59.97	59.70	-5	42,768	-0.01%
2022/03/22	1	58.50	3	59.30	59.30	-2	43,683	0.00%
2022/03/21	4	59.43	5	58.96	58.50	-1	44,434	0.00%
2022/03/18	2	58.40	0	0.00	58.50	2	44,939	0.00%
2022/03/17	2	58.35	0	0.00	58.60	2	45,225	0.00%
2022/03/16	0	0.00	4	56.65	56.20	-4	45,677	-0.01%
2022/03/15	1	56.50	3.1	55.81	55.60	-2.1	46,642	0.00%
2022/03/14	0	0.00	6	57.82	57.70	-6	47,603	-0.01%
2022/03/11	4	57.60	2	57.80	57.80	2	49,421	0.00%
2022/03/10	1	58.80	5	57.98	58.10	-4	50,458	-0.01%
2022/03/09	9	56.33	4	56.00	56.10	5	52,280	0.01%
2022/03/08	5	59.44	5	58.02	56.80	0	53,122	0.00%
2022/03/07	8	61.35	1	62.70	60.10	7	53,870	0.01%
2022/03/04	6	65.27	8	64.94	64.30	-2	54,730	0.00%
2022/03/03	47	68.38	32	68.41	65.40	15	55,378	0.03%
2022/03/02	8	62.79	9.1	63.58	66.90	-1.1	55,289	0.00%
2022/03/01	5	60.44	7	60.14	60.90	-2	56,108	0.00%
2022/02/25	5	57.96	1	57.90	57.90	4	56,859	0.01%
2022/02/24	9	58.63	4	58.53	57.70	5	58,297	0.01%
2022/02/23	3	62.07	0	0.00	62.10	3	58,653	0.01%
2022/02/22	5	61.68	34	61.78	61.50	-29	61,135	-0.05%
2022/02/21	5	64.64	0	0.00	64.40	5	62,116	0.01%
2022/02/18	0	64.40	0	0.00	65.80	0	64,354	0.00%
2022/02/17	3	65.13	4	65.38	65.20	-1	66,364	0.00%
2022/02/16	35	65.24	8	65.15	64.40	27	69,945	0.04%
2022/02/15	2	64.05	1	65.00	63.00	1	72,472	0.00%
2022/02/14	5	64.42	0	0.00	63.90	5	72,684	0.01%
2022/02/11	0.5	67.80	0	0.00	68.30	0.5	72,541	0.00%
2022/02/10	27	68.31	22.1	68.05	67.70	4.9	72,614	0.01%
2022/02/09	1.1	67.93	4	69.13	67.90	-2.9	72,466	0.00%
2022/02/08	13	67.10	8	66.43	66.90	5	71,804	0.01%
2022/02/07	3	61.06	15	63.29	67.00	-12	71,431	-0.02%
2022/01/26	4	63.68	9	63.86	63.80	-5	70,997	-0.01%
2022/01/25	17.1	64.73	28	65.25	62.60	-11	70,780	-0.02%
2022/01/24	5	67.32	7	67.49	67.00	-2	70,115	0.00%
2022/01/21	23.2	69.35	17	69.08	69.10	6.2	69,798	0.01%
2022/01/20	4	68.63	8	68.70	69.20	-4	69,315	-0.01%
2022/01/19	9	69.37	10	70.02	69.90	-1	69,702	0.00%
2022/01/18	5	70.66	3	70.67	70.50	2	70,003	0.00%
2022/01/17	10	70.43	9	71.26	70.60	1	72,127	0.00%
2022/01/14	84	67.73	50	67.97	69.00	34	75,490	0.05%
2022/01/13	33	70.91	33	71.33	71.00	0	76,728	0.00%
2022/01/12	14	72.05	33	72.54	72.00	-19	76,617	-0.02%
2022/01/11	55	75.51	39	76.45	72.30	16	76,497	0.02%
2022/01/10	4	78.10	12	79.01	79.60	-8	75,611	-0.01%
2022/01/07	31	79.48	11	80.13	78.00	20	75,101	0.03%
2022/01/06	21	81.22	8	81.68	82.00	13	74,186	0.02%
2022/01/05	17.1	83.40	14	83.04	81.60	3.1	73,565	0.00%
2022/01/04	22	86.79	14	86.34	84.60	8	72,904	0.01%
2022/01/03	12	85.32	29	86.43	86.00	-17	71,769	-0.02%
2021/12/30	10	84.44	8	84.74	84.80	2	70,921	0.00%
2021/12/29	8	84.01	19	84.81	85.80	-11	70,467	-0.02%
2021/12/28	30	84.15	22	84.13	83.00	8	69,792	0.01%
2021/12/27	14	86.36	17	86.46	85.60	-3	69,030	0.00%
2021/12/24	32	87.46	43	87.90	86.40	-11	68,493	-0.02%
2021/12/23	8	85.54	44.1	86.53	87.10	-36	66,633	-0.05%
2021/12/22	50	85.49	107	85.78	83.80	-57	65,222	-0.09%	大賣/
2021/12/21	45	83.82	49	83.92	83.00	-4	63,397	-0.01%
2021/12/20	23	82.03	68.1	84.06	84.90	-45.1	62,609	-0.07%
2021/12/17	10	81.17	7	81.41	80.80	3	61,374	0.00%
2021/12/16	40	81.87	33	82.65	83.30	7	60,439	0.01%
2021/12/15	36	77.76	32	78.71	80.10	4	59,346	0.01%
2021/12/14	21	77.62	13	75.96	75.70	8	58,582	0.01%
2021/12/13	53	81.07	49	81.48	80.10	4	57,890	0.01%
2021/12/10	49	81.18	27	81.17	80.70	22	57,413	0.04%
2021/12/09	68	83.63	5.6	82.15	81.30	62.4	56,784	0.11%
2021/12/08	26.1	84.15	25	84.42	81.30	1.1	55,622	0.00%
2021/12/07	61	86.89	38	86.65	84.00	23	54,330	0.04%
2021/12/06	20	84.66	28.5	84.98	86.10	-8.5	52,273	-0.02%
2021/12/03	59.5	84.53	136.1	85.27	85.20	-76.6	50,932	-0.15%	大賣/
2021/12/02	81	82.64	28	82.76	80.20	53	48,676	0.11%
2021/12/01	59	80.62	80	79.36	83.40	-21	47,284	-0.04%
2021/11/30	51.1	80.33	28	80.63	77.50	23	45,911	0.05%
2021/11/29	17.1	75.85	23	74.97	78.00	-5.9	44,541	-0.01%
2021/11/26	32.1	78.38	25	79.03	77.80	7.1	43,241	0.02%
2021/11/25	67	82.92	39	83.15	81.00	28	41,666	0.07%
2021/11/24	20	79.75	27	79.60	79.40	-7	39,840	-0.02%
2021/11/23	43.1	80.43	30	80.48	78.40	13.1	38,800	0.03%
2021/11/22	23	88.13	21	88.40	86.70	2	36,977	0.01%
2021/11/19	53.5	88.25	75.6	89.16	87.60	-22.1	35,950	-0.06%
2021/11/18	30	86.61	31	86.95	86.10	-1	33,342	0.00%
2021/11/17	43.2	85.41	54.5	85.51	87.50	-11.3	31,980	-0.04%
2021/11/16	72.2	86.63	24	87.14	82.10	48.2	29,613	0.16%
2021/11/15	71	93.24	45	93.66	90.90	26	27,416	0.09%
2021/11/12	52.1	87.96	44	89.14	90.90	8.1	23,622	0.03%
2021/11/11	5	86.14	10	83.55	82.70	-5	20,738	-0.02%
2021/11/10	2	86.00	162	88.83	89.60	-160	20,223	-0.79%	大賣/鉅額交易
2021/11/09	8	81.00	4	82.73	81.50	4	19,998	0.02%
2021/11/08	0	0.00	15	73.00	77.00	-15	19,674	-0.08%
2021/11/05	1	67.70	0	0.00	70.00	1	19,478	0.01%
2021/11/04	1	67.00	0	0.00	67.00	1	19,373	0.01%
2021/11/03	3	65.47	3	71.20	71.20	0	19,313	0.00%
2021/11/02	7	73.43	19	68.65	68.20	-12	18,997	-0.06%
2021/11/01	8	69.55	4	72.10	72.10	4	18,681	0.02%
2021/10/29	1	65.60	9	64.16	65.60	-8	18,466	-0.04%
2021/10/28	11	58.85	2	59.25	59.70	9	18,452	0.05%
2021/10/27	17.5	60.70	7.5	60.88	60.00	10	18,184	0.05%
2021/10/26	4.5	55.69	28	54.94	58.30	-23.5	17,528	-0.13%
2021/10/25	40	52.54	20	52.11	53.00	20	16,933	0.12%
2021/10/22	56	52.35	57	51.95	52.50	-1	14,480	-0.01%
2021/10/21	33	47.33	14	47.74	48.25	19	10,349	0.18%
2021/10/20	4	41.55	19	42.81	43.90	-15	8,083	-0.19%
2021/10/19	4	39.11	7	39.46	39.95	-3	7,487	-0.04%
2021/10/18	3	38.00	16	37.43	38.40	-13	6,797	-0.19%
2021/10/14	0	34.20	0	0.00	34.05	0	6,485	0.00%
2021/10/07	5	35.40	1	35.50	35.95	4	6,559	0.06%
2021/10/06	1	34.65	2	34.85	34.95	-1	6,606	-0.02%
2021/10/01	11	34.82	0	0.00	34.90	11	6,716	0.16%
2021/09/30	3	36.93	3	37.10	36.80	0	6,735	0.00%
2021/09/29	3	36.92	1	37.00	36.65	2	6,833	0.03%
2021/09/27	1	39.40	6	38.23	37.85	-5	6,787	-0.07%
2021/09/24	0	0.00	1	37.10	37.10	-1	6,714	-0.01%
2021/09/22	5	36.05	0	0.00	36.15	5	6,928	0.07%
2021/09/17	5	37.70	1	37.85	37.40	4	7,059	0.06%
2021/09/16	0	0.00	0	38.10	38.40	0	6,981	0.00%
2021/09/15	1	36.15	0	0.00	36.15	1	6,894	0.01%
2021/09/14	1	36.90	4	36.90	36.90	-3	6,957	-0.04%
2021/09/13	0	0.00	6	36.73	37.85	-6	6,938	-0.09%
2021/09/10	0	34.90	0	0.00	34.85	0	6,933	0.00%
2021/09/09	3	34.82	0	0.00	34.60	3	7,102	0.04%
2021/09/08	0.1	34.80	0	0.00	34.40	0.1	7,245	0.00%
2021/09/07	0.1	34.90	8	35.30	34.70	-8	7,448	-0.11%
2021/09/02	3	36.05	0	0.00	35.55	3	8,282	0.04%
2021/08/31	1	35.55	1	35.85	35.55	0	8,541	0.00%
2021/08/26	1	35.40	1	35.60	35.15	0	8,741	0.00%
2021/08/24	1	35.25	1	35.60	35.25	0	9,016	0.00%
2021/08/23	0	0.00	1	35.45	35.50	-1	9,076	-0.01%
2021/08/20	0	35.20	0	0.00	34.65	0	9,169	0.00%
2021/08/19	2	35.10	0	0.00	34.65	2	9,207	0.02%
2021/08/17	5	36.00	2	36.10	35.35	3	9,273	0.03%
2021/08/16	0	0.00	2	37.25	36.40	-2	9,332	-0.02%
2021/08/11	1	37.71	0	0.00	37.80	1	9,679	0.01%
2021/08/09	1	38.75	1	38.95	38.60	0	9,968	0.00%
2021/08/06	3	41.52	0	0.00	40.35	3	10,073	0.03%
2021/08/05	1	41.90	1	41.85	41.90	0	10,230	0.00%
2021/08/04	3	41.42	1	41.60	41.55	2	10,568	0.02%
2021/08/03	1	40.10	23.1	40.56	41.45	-22.1	10,726	-0.21%
2021/08/02	1	40.20	2	39.85	39.95	-1	10,541	-0.01%
2021/07/30	1	38.90	4	38.94	39.25	-3	10,549	-0.03%
2021/07/29	2	37.65	5	37.04	37.90	-3	10,492	-0.03%
2021/07/28	3	35.63	1	36.05	35.35	2	10,650	0.02%
2021/07/27	1	37.20	0	0.00	36.75	1	11,139	0.01%
2021/07/20	0	0.00	3	36.85	36.85	-3	13,624	-0.02%
2021/07/16	0	37.80	0	0.00	37.60	0	14,660	0.00%
2021/07/15	0	37.80	1	37.70	38.05	-1	15,033	-0.01%
2021/07/13	16	36.99	11	36.83	37.40	5	16,141	0.03%
2021/07/06	3.1	38.72	0	0.00	38.30	3.1	18,135	0.02%
2021/07/02	0	0.00	2	39.03	38.85	-2	18,091	-0.01%
2021/07/01	8	38.59	0	0.00	38.45	8	18,302	0.04%
2021/06/30	0	0.00	1	39.60	39.30	-1	18,294	-0.01%
2021/06/29	28	39.64	0	0.00	39.20	28	18,468	0.15%
2021/06/28	3.1	41.34	0	0.00	41.05	3.1	18,540	0.02%
2021/06/25	0	0.00	2	41.08	40.50	-2	18,401	-0.01%
2021/06/24	2	40.95	1	40.95	40.85	1	18,544	0.01%
2021/06/23	2	40.20	11	40.80	40.80	-9	18,455	-0.05%
2021/06/22	7	39.76	1	40.90	39.50	6	18,352	0.03%
2021/06/21	6	39.13	1	39.95	40.35	5	18,246	0.03%
2021/06/18	1	40.80	3	41.40	39.95	-2	18,080	-0.01%
2021/06/17	4	39.68	5	40.40	40.60	-1	17,986	-0.01%
2021/06/16	1	40.40	2	40.68	40.10	-1	17,926	-0.01%
2021/06/15	5	40.32	7	41.34	41.95	-2	17,718	-0.01%
2021/06/11	10	39.36	2	40.00	40.00	8	17,336	0.05%
2021/06/10	1	37.30	1	37.15	38.15	0	17,007	0.00%
2021/06/09	5	38.33	7	38.11	37.20	-2	16,904	-0.01%
2021/06/07	2.1	35.21	0	0.00	35.85	2.1	16,735	0.01%
2021/06/03	0.1	36.70	0	0.00	37.25	0.1	16,671	0.00%
2021/06/02	0.1	37.25	3	36.40	36.40	-3	16,689	-0.02%
2021/05/28	0.1	36.50	0	0.00	36.40	0.1	16,429	0.00%
2021/05/26	0	0.00	2	36.03	35.75	-2	16,338	-0.01%
2021/05/25	1	35.25	0	0.00	35.50	1	16,250	0.01%
2021/05/24	0	0.00	3	34.97	35.25	-3	16,189	-0.02%
2021/05/21	1.1	34.64	1	34.95	34.65	0.1	16,131	0.00%
2021/05/20	6	34.58	4	34.41	33.70	2	16,144	0.01%
2021/05/19	3	33.67	4	33.89	34.25	-1	15,972	-0.01%
2021/05/18	4	33.64	3	34.00	34.25	1	15,837	0.01%
2021/05/17	0	33.00	0	0.00	32.10	0	15,722	0.00%
2021/05/14	1	36.15	13	35.10	34.50	-12	15,490	-0.08%
2021/05/13	8	35.47	5	36.18	35.05	3	15,242	0.02%
2021/05/12	8	37.00	8	37.43	36.25	0	14,940	0.00%
2021/05/11	4	38.71	4	38.48	38.00	0	14,462	0.00%
2021/05/10	0	0.00	3.1	41.10	40.55	-3.1	14,152	-0.02%
2021/05/07	2	40.90	8	41.23	40.50	-6	14,117	-0.04%
2021/05/06	4	39.84	1	40.25	39.65	3	13,953	0.02%
2021/05/05	11	40.19	4	39.58	39.45	7	13,762	0.05%
2021/05/04	17	40.47	13	40.78	40.60	4	13,491	0.03%
2021/05/03	4	42.84	2	42.00	42.15	2	12,947	0.02%
2021/04/29	23	43.97	24	42.89	41.60	-1	12,558	-0.01%
2021/04/28	11.1	43.90	7	44.14	43.10	4.1	12,112	0.03%
2021/04/27	9	42.93	17	43.07	43.15	-8	11,739	-0.07%
2021/04/26	25.1	43.94	9.1	44.29	44.70	16	11,342	0.14%
2021/04/23	14	40.30	25	40.81	41.80	-11	10,462	-0.11%
2021/04/22	12	40.24	14	39.95	38.00	-2	9,884	-0.02%
2021/04/21	22	40.93	24.1	41.11	40.60	-2.1	9,433	-0.02%
2021/04/20	13.1	39.17	13	39.53	39.95	0.1	9,050	0.00%
2021/04/19	40.1	40.99	35	40.77	40.10	5.1	8,710	0.06%
2021/04/16	31	38.24	67.1	38.80	39.45	-36.1	7,903	-0.46%
2021/04/15	15.1	35.53	24	34.93	35.90	-8.9	7,040	-0.13%
2021/04/14	9	32.75	5	32.74	32.65	4	6,352	0.06%
2021/04/13	1.5	33.38	0	0.00	33.10	1.5	6,203	0.02%
2021/04/12	5.6	32.64	0	0.00	32.80	5.6	5,987	0.09%
2021/04/09	1	31.45	2	31.50	31.50	-1	5,789	-0.02%
2021/04/08	1	31.30	0	0.00	31.45	1	5,763	0.02%
2021/04/07	2	32.20	4	31.73	31.45	-2	5,728	-0.03%
2021/04/06	0.1	31.15	5	31.05	30.95	-4.9	5,545	-0.09%
2021/04/01	11.5	31.06	0	0.00	31.20	11.5	5,507	0.21%
2021/03/31	9.5	30.86	5	30.30	30.85	4.5	5,291	0.09%
2021/03/30	0.1	29.70	0	0.00	29.70	0.1	5,047	0.00%
2021/03/29	5.1	29.24	2	29.73	29.70	3.1	5,032	0.06%
2021/03/26	1	28.85	2	28.90	28.85	-1	4,899	-0.02%
2021/03/23	0	0.00	4	28.96	29.00	-4	5,115	-0.08%
2021/03/22	0	0.00	2	29.10	29.20	-2	5,117	-0.04%
2021/03/18	1	28.45	1	28.75	28.55	0	5,078	0.00%
2021/03/17	2	28.48	0	0.00	28.50	2	5,164	0.04%
2021/03/16	0	0.00	1	29.00	28.80	-1	5,284	-0.02%
2021/03/15	0	0.00	3	28.67	28.70	-3	5,431	-0.06%
2021/03/12	0	29.00	0	0.00	28.75	0	5,570	0.00%
2021/03/11	1	28.85	0	0.00	29.00	1	5,683	0.02%
2021/03/10	1	28.50	3	28.55	28.50	-2	5,756	-0.03%
2021/03/09	9	28.02	0	0.00	28.05	9	5,996	0.15%
2021/03/08	0	0.00	2	28.13	28.10	-2	6,033	-0.03%
2021/03/05	0	0.00	5	28.53	28.55	-5	6,024	-0.08%
2021/03/04	1	28.80	12	28.79	28.80	-11	6,133	-0.18%
2021/03/03	0.1	29.30	1	29.25	29.30	-0.9	6,148	-0.01%
2021/03/02	2	28.60	1	29.00	28.60	1	6,130	0.02%
2021/02/26	2	29.00	4	28.85	29.00	-2	6,252	-0.03%
2021/02/24	2	28.88	0	0.00	28.75	2	6,335	0.03%
2021/02/22	0	0.00	3	29.22	29.35	-3	6,546	-0.05%
2021/02/19	10	28.44	5	28.50	28.30	5	6,546	0.08%
2021/02/18	4	28.43	1	28.45	28.60	3	6,541	0.05%
2021/02/17	6	28.28	0	0.00	28.55	6	6,536	0.09%
2021/01/29	0	0.00	9	28.70	28.45	-9	6,598	-0.14%
2021/01/28	1.1	27.91	0	0.00	28.00	1.1	6,538	0.02%
2021/01/26	9	28.05	0	0.00	28.00	9	6,491	0.14%
2021/01/25	1	27.85	1	28.20	28.25	0	6,474	0.00%
2021/01/21	1	28.05	0	0.00	28.00	1	6,408	0.02%
2021/01/20	1	28.25	0	0.00	28.30	1	6,375	0.02%
2021/01/18	1	29.60	0	0.00	29.40	1	6,285	0.02%
2021/01/15	0	0.00	1	30.00	29.80	-1	6,253	-0.02%
2021/01/12	1	29.30	0	0.00	29.40	1	6,141	0.02%
2021/01/11	0	0.00	2	30.10	30.10	-2	6,098	-0.03%
2021/01/08	0	29.80	0	0.00	29.55	0	6,060	0.00%
2021/01/07	5	30.05	1	29.90	29.95	4	5,996	0.07%
2021/01/06	0	30.20	0	0.00	30.00	0	5,955	0.00%
2021/01/05	1	30.96	0	0.00	30.85	1	5,853	0.02%
2021/01/04	1	31.20	6	31.33	31.40	-5	5,805	-0.09%
2020/12/31	1	30.90	0	0.00	30.75	1	5,767	0.02%
2020/12/29	5	31.32	8	31.45	31.30	-3	5,781	-0.05%
2020/12/28	1.1	30.80	3.5	31.11	31.20	-2.4	5,705	-0.04%
2020/12/25	5	30.60	0	0.00	30.55	5	5,630	0.09%
2020/12/23	1	30.10	0	0.00	30.30	1	5,603	0.02%
2020/12/21	2	30.93	1	30.70	30.70	1	5,620	0.02%
2020/12/18	1	31.55	7	31.84	31.35	-6	5,590	-0.11%
2020/12/17	1	31.55	0	0.00	31.20	1	5,477	0.02%
2020/12/16	0	0.00	3	31.05	31.25	-3	5,463	-0.05%
2020/12/11	3	31.10	0	0.00	30.90	3	5,397	0.06%
2020/12/08	0	0.00	3	32.30	31.80	-3	5,085	-0.06%
2020/12/07	8	31.80	26	31.38	31.70	-18	5,005	-0.36%
2020/12/04	5	31.60	12	31.45	31.30	-7	4,944	-0.14%
2020/12/03	25	32.51	9	32.38	32.05	16	4,829	0.33%
2020/12/02	0	0.00	3	31.47	31.50	-3	4,736	-0.06%
2020/12/01	1	31.30	0	0.00	31.30	1	4,723	0.02%
2020/11/30	1	31.30	6	30.85	31.30	-5	4,715	-0.11%
2020/11/27	0.1	31.00	0	0.00	31.00	0.1	4,718	0.00%
2020/11/25	0	0.00	1	30.80	30.60	-1	4,826	-0.02%
2020/11/24	2	30.20	2	30.25	30.10	0	4,702	0.00%
2020/11/23	0	0.00	20	30.30	30.25	-20	4,833	-0.41%
2020/11/20	10	30.34	6	30.44	30.45	4	4,811	0.08%
2020/11/19	2	29.50	10	29.70	29.50	-8	4,603	-0.17%
2020/11/18	3	29.47	7	29.19	29.40	-4	4,566	-0.09%
2020/11/16	0	0.00	2	28.85	28.55	-2	4,604	-0.04%
2020/11/13	4	28.59	3	28.52	28.60	1	4,612	0.02%
2020/11/12	0	0.00	3	28.95	28.80	-3	4,618	-0.06%
2020/11/11	0	0.00	0.4	29.15	29.15	-0.4	4,650	-0.01%
2020/11/10	2	28.98	0	0.00	29.30	2	4,643	0.04%
2020/11/09	3	28.67	0	0.00	28.60	3	4,601	0.07%
2020/11/06	0	0.00	2	29.00	28.80	-2	4,597	-0.04%
2020/11/05	1	28.95	1	29.15	28.95	0	4,625	0.00%
2020/10/30	1	28.65	0	0.00	28.70	1	4,970	0.02%
2020/10/29	3	28.72	1	28.55	28.80	2	5,076	0.04%
2020/10/27	2.1	29.34	3	29.45	29.25	-0.9	5,119	-0.02%
2020/10/22	5	28.70	0	0.00	28.70	5	5,302	0.09%
2020/10/21	6	28.90	0	0.00	28.75	6	5,398	0.11%
2020/10/20	2	28.85	0	0.00	28.70	2	5,507	0.04%
2020/10/19	2	28.85	0	0.00	28.80	2	5,572	0.04%
2020/10/15	9	29.25	0	0.00	29.00	9	5,689	0.16%
2020/10/14	10	29.60	3	29.42	29.45	7	5,784	0.12%
2020/10/07	0	0.00	10	29.90	29.50	-10	6,051	-0.17%
2020/10/06	3	29.05	0	0.00	29.00	3	6,028	0.05%
2020/09/29	12	28.64	1	28.60	28.60	11	6,436	0.17%
2020/09/28	1	28.60	0	0.00	28.45	1	6,627	0.02%
2020/09/25	5	28.00	0	0.00	28.35	5	6,782	0.07%
2020/09/24	6	28.76	0	0.00	28.35	6	6,839	0.09%
2020/09/22	1	29.70	0	0.00	29.60	1	7,288	0.01%
2020/09/18	10	30.25	2	30.25	30.10	8	7,613	0.11%
2020/09/07	0	0.00	3	31.00	31.00	-3	8,379	-0.04%
2020/09/03	0	0.00	2	30.70	30.55	-2	8,287	-0.02%
2020/09/02	3	30.75	3	31.20	30.80	0	8,260	0.00%
2020/09/01	0.1	30.50	0	0.00	30.45	0.1	8,207	0.00%
2020/08/31	0	0.00	9	30.90	30.10	-9	8,182	-0.11%
2020/08/27	2	30.00	2	29.78	29.80	0	8,063	0.00%
2020/08/26	1	28.90	1	29.10	30.05	0	7,941	0.00%
2020/08/24	0	0.00	6	29.15	28.90	-6	7,983	-0.08%
2020/08/21	1	28.35	0	0.00	28.80	1	8,070	0.01%
2020/08/20	34	28.19	0	0.00	28.10	34	8,171	0.42%
2020/08/19	2	29.58	0	0.00	29.40	2	8,176	0.02%
2020/08/17	0	0.00	5	30.30	30.20	-5	8,289	-0.06%
2020/08/14	0	0.00	1	30.15	30.00	-1	8,261	-0.01%
2020/08/13	1	29.45	1	29.60	29.45	0	8,271	0.00%
2020/08/12	7	29.74	1	29.75	29.75	6	8,262	0.07%
2020/08/11	0	0.00	2	30.20	30.15	-2	8,251	-0.02%
2020/08/07	3	30.08	2	30.35	30.10	1	8,296	0.01%
2020/08/05	0	0.00	6	30.35	30.25	-6	8,120	-0.07%
2020/08/04	0	0.00	1	30.65	30.35	-1	8,116	-0.01%
2020/08/03	10	29.92	0	0.00	29.85	10	8,021	0.12%
2020/07/31	0	0.00	2	29.75	29.90	-2	8,109	-0.02%
2020/07/30	0	0.00	2	29.98	29.90	-2	8,131	-0.02%
2020/07/29	4.1	29.45	0	0.00	29.50	4.1	8,105	0.05%
2020/07/28	8	29.41	1	29.05	28.95	7	8,104	0.09%
2020/07/27	1	30.50	0	0.00	30.05	1	8,020	0.01%
2020/07/24	0	0.00	1	31.55	30.75	-1	7,968	-0.01%
2020/07/23	1	30.90	0	0.00	30.90	1	7,898	0.01%
2020/07/21	1	31.60	1	31.45	31.20	0	7,864	0.00%
2020/07/20	1	30.85	0	0.00	31.50	1	7,808	0.01%
2020/07/17	3	30.70	1	30.95	31.00	2	7,761	0.03%
2020/07/16	1	31.55	0	0.00	31.15	1	7,761	0.01%
2020/07/15	5	31.02	0	0.00	30.70	5	7,708	0.06%
2020/07/14	1	31.05	23	31.31	31.00	-22	7,806	-0.28%
2020/07/13	1	31.50	1	31.90	31.80	0	7,782	0.00%
2020/07/10	3	32.10	0	0.00	31.30	3	7,843	0.04%
2020/07/09	10	33.65	0	0.00	32.90	10	7,741	0.13%
2020/07/08	1	33.60	3	33.35	33.45	-2	7,696	-0.03%
2020/07/07	6	33.67	3	33.40	32.95	3	7,652	0.04%
2020/07/06	1	33.00	4	33.18	33.10	-3	7,565	-0.04%
2020/07/03	0	0.00	1	32.45	32.40	-1	7,551	-0.01%
2020/07/02	1	32.95	1	32.95	32.50	0	7,536	0.00%
2020/07/01	89	33.37	61	32.90	32.35	28	7,466	0.38%
2020/06/30	2	32.48	13	32.50	33.15	-11	7,086	-0.16%
2020/06/22	0	0.00	3	30.50	30.50	-3	6,869	-0.04%
2020/06/17	1	31.05	5	30.75	30.75	-4	6,739	-0.06%
2020/06/15	0	0.00	1	30.55	29.70	-1	7,172	-0.01%
2020/06/12	1	28.55	0	0.00	29.15	1	7,177	0.01%
2020/06/11	0	0.00	1	30.20	29.85	-1	7,204	-0.01%
2020/06/10	100	30.10	0	0.00	30.05	100	7,285	1.37%
2020/06/09	1	30.40	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	0.00	0.1	30.45	30.45	-0.1	7,598	0.00%
2020/06/03	0	0.00	4	30.19	30.15	-4	7,707	-0.05%
2020/06/02	4	30.00	1	30.10	30.00	3	7,759	0.04%
2020/06/01	9	30.21	0	0.00	30.55	9	7,836	0.11%
2020/05/29	1	30.50	6	30.50	30.50	-5	7,867	-0.06%
2020/05/28	6	30.05	0	0.00	29.60	6	8,077	0.07%
2020/05/27	2	30.73	3	30.70	30.70	-1	8,086	-0.01%
2020/05/25	0	0.00	21	28.99	29.50	-21	8,136	-0.26%
2020/05/22	1	28.60	0	0.00	28.10	1	8,028	0.01%
2020/05/18	1	27.80	0	0.00	27.95	1	8,078	0.01%
2020/05/15	1	28.40	0	0.00	28.30	1	8,076	0.01%
2020/05/14	9	28.73	5	28.67	28.20	4	8,040	0.05%
2020/05/13	1	29.20	0	0.00	29.15	1	7,992	0.01%
2020/05/07	30	28.86	0	0.00	29.10	30	7,925	0.38%
2020/05/06	0	0.00	5	29.90	29.70	-5	7,842	-0.06%
2020/05/05	0	0.00	1	29.40	29.40	-1	7,803	-0.01%
2020/05/04	2	29.23	0	0.00	29.25	2	7,814	0.03%
2020/04/29	4	29.95	0	0.00	29.85	4	7,858	0.05%
2020/04/28	0	0.00	7	30.20	29.95	-7	7,869	-0.09%
2020/04/27	2	29.40	2	29.85	30.00	0	7,955	0.00%
2020/04/24	0	0.00	3	29.20	29.15	-3	7,894	-0.04%
2020/04/23	7	28.83	0	0.00	28.80	7	7,896	0.09%
2020/04/21	2.2	29.21	0	0.00	28.80	2.2	7,852	0.03%
2020/04/20	0.1	30.50	0	0.00	30.05	0.1	7,769	0.00%
2020/04/17	5	30.34	7	31.55	30.05	-2	7,769	-0.03%
2020/04/16	1	31.20	0	0.00	31.20	1	7,613	0.01%
2020/04/15	7	31.37	3	31.25	31.20	4	7,598	0.05%
2020/04/13	29	30.58	0	0.00	30.60	29	7,578	0.38%
2020/04/09	6	30.16	0	0.00	29.70	6	7,544	0.08%
2020/04/08	5	30.32	18	30.25	30.35	-13	7,478	-0.17%
2020/04/07	6	29.20	0	0.00	29.25	6	7,348	0.08%
2020/04/06	0	0.00	3	29.27	29.35	-3	7,284	-0.04%
2020/04/01	0	0.00	3	28.90	28.90	-3	7,353	-0.04%
2020/03/30	0	0.00	1	28.15	28.30	-1	7,425	-0.01%
2020/03/27	11	28.58	0	0.00	27.95	11	7,509	0.15%
2020/03/24	0	0.00	2	28.45	28.40	-2	8,194	-0.02%
2020/03/23	2	27.70	0	0.00	27.70	2	8,536	0.02%
2020/03/20	9	29.71	20	29.63	29.45	-11	8,940	-0.12%
2020/03/19	18	27.13	63	27.65	28.40	-45	9,253	-0.49%
2020/03/18	1	27.80	5	27.56	26.95	-4	8,872	-0.05%
2020/03/17	10	26.55	0	0.00	26.95	10	9,000	0.11%
2020/03/16	8	27.79	5	28.00	27.00	3	8,874	0.03%
2020/03/13	1	28.90	0	0.00	29.75	1	8,709	0.01%
2020/03/12	3	32.30	0	0.00	32.10	3	8,506	0.04%
2020/03/11	4	35.43	5	34.85	34.85	-1	8,348	-0.01%
2020/03/10	1	34.75	2	35.00	35.80	-1	8,328	-0.01%
2020/03/09	2	36.35	0	0.00	35.60	2	8,248	0.02%
2020/03/06	0.5	37.85	2	37.35	37.55	-1.5	8,123	-0.02%
2020/03/05	9	37.24	0	0.00	36.90	9	8,060	0.11%
2020/03/04	2	37.33	9	37.59	37.65	-7	7,951	-0.09%
2020/03/03	22	37.17	25	37.51	37.45	-3	7,867	-0.04%
2020/03/02	0	0.00	5	35.89	36.40	-5	7,673	-0.07%
2020/02/27	8	35.68	2	37.00	35.00	6	7,547	0.08%
2020/02/26	3	36.42	7	36.49	36.50	-4	7,373	-0.05%
2020/02/25	0	0.00	1	34.85	34.90	-1	7,202	-0.01%
2020/02/21	2	35.70	2	35.63	35.45	0	7,171	0.00%
2020/02/20	4	35.04	4	35.18	35.30	0	7,060	0.00%
2020/02/19	4	34.65	4	34.85	34.70	0	7,049	0.00%
2020/02/18	2	34.70	2	34.75	34.75	0	7,057	0.00%
2020/02/17	4	34.53	2	34.55	34.60	2	7,086	0.03%
2020/02/14	2	34.45	2	34.40	34.40	0	7,082	0.00%
2020/02/13	2	34.75	5	34.25	34.15	-3	7,087	-0.04%
2020/02/11	0	0.00	2	33.90	34.00	-2	7,123	-0.03%
2020/02/10	1	33.20	1	33.25	33.05	0	7,237	0.00%
2020/02/07	17	33.48	2	33.58	33.35	15	7,243	0.21%
2020/02/06	0	0.00	3	34.20	34.20	-3	7,237	-0.04%
2020/02/05	0	0.00	24	34.00	33.60	-24	7,244	-0.33%
2020/01/30	13	34.73	10	35.15	34.20	3	7,193	0.04%
2020/01/17	5	37.74	0	0.00	37.80	5	7,229	0.07%
2020/01/16	1	37.45	4	37.70	37.70	-3	7,309	-0.04%
2020/01/15	3	37.72	0	0.00	37.35	3	7,445	0.04%
2020/01/14	1	37.45	1	37.80	37.80	0	7,433	0.00%
2020/01/13	13.1	37.32	14	37.00	37.50	-0.9	7,430	-0.01%
2020/01/10	5	36.50	6	36.59	36.65	-1	7,450	-0.01%
2020/01/09	11	36.65	13	36.80	36.95	-2	7,461	-0.03%
2020/01/08	5	36.46	0	0.00	36.15	5	7,466	0.07%
2020/01/07	5	38.10	5	37.20	37.00	0	7,476	0.00%
2020/01/06	0	0.00	14	38.23	38.20	-14	7,443	-0.19%
2020/01/03	1	38.35	0	0.00	38.15	1	7,509	0.01%
2020/01/02	8	38.50	4	38.44	38.35	4	7,550	0.05%
2019/12/31	3	38.40	3	38.45	38.45	0	7,597	0.00%
2019/12/27	6	38.79	3	39.23	38.50	3	7,650	0.04%
2019/12/26	1	38.80	3	38.35	38.40	-2	7,510	-0.03%
2019/12/24	4	38.90	0	0.00	38.75	4	7,452	0.05%
2019/12/23	14	39.65	16	39.65	39.20	-2	7,343	-0.03%
2019/12/20	1	39.05	5	38.95	39.00	-4	6,899	-0.06%
2019/12/19	0	0.00	7	38.43	38.50	-7	6,622	-0.11%
2019/12/18	21	38.60	17	38.97	38.10	4	6,490	0.06%
2019/12/17	22	38.31	5	38.74	38.00	17	6,134	0.28%
2019/12/16	0	0.00	41	38.74	39.10	-41	5,802	-0.71%
2019/12/13	6	35.93	0	0.00	35.55	6	5,577	0.11%
2019/12/12	2	36.55	4	36.55	36.40	-2	5,540	-0.04%
2019/12/11	2.1	35.63	2	35.70	35.70	0.1	5,287	0.00%
2019/12/09	2	34.98	1	35.10	35.10	1	5,418	0.02%
2019/12/06	1	35.75	4	35.95	35.50	-3	5,434	-0.06%
2019/12/05	0	0.00	52	35.56	35.85	-52	5,489	-0.95%
2019/12/04	4	35.20	0	0.00	35.15	4	5,506	0.07%
2019/12/03	1	35.10	100	35.15	35.45	-99	5,542	-1.79%
2019/12/02	0	0.00	2	35.30	35.40	-2	5,569	-0.04%
2019/11/28	2	35.63	1	35.35	35.35	1	5,538	0.02%
2019/11/27	6	35.93	4	35.98	35.90	2	5,556	0.04%
2019/11/26	0	0.00	1	35.35	35.20	-1	5,461	-0.02%
2019/11/22	0	0.00	2	35.05	34.85	-2	5,519	-0.04%
2019/11/21	3	34.52	0	0.00	34.75	3	5,528	0.05%
2019/11/18	2	35.28	3.1	35.36	35.50	-1.1	5,514	-0.02%
2019/11/15	0	0.00	3	34.95	34.85	-3	5,509	-0.05%
2019/11/14	3	34.50	0	0.00	34.35	3	5,518	0.05%
2019/11/11	3	34.97	0	0.00	34.65	3	5,626	0.05%
2019/11/08	3	35.75	1	36.00	35.75	2	5,640	0.04%
2019/11/07	5	35.75	3	35.80	36.10	2	5,692	0.04%
2019/11/06	2	37.00	1	36.95	36.90	1	5,686	0.02%
2019/11/05	1	37.60	2	37.65	37.50	-1	5,984	-0.02%
2019/11/04	2	37.40	2	37.30	37.30	0	6,019	0.00%
2019/11/01	1	37.10	1	37.00	37.30	0	6,039	0.00%
2019/10/31	13	37.12	1	37.65	36.80	12	6,132	0.20%
2019/10/30	4	37.73	5	37.78	37.50	-1	6,142	-0.02%
2019/10/29	2	37.73	2	37.45	37.50	0	6,135	0.00%
2019/10/28	19	38.08	0	0.00	37.90	19	6,209	0.31%
2019/10/25	3	38.73	15	38.78	38.75	-12	6,201	-0.19%
2019/10/24	15	39.02	7	39.19	39.25	8	6,162	0.13%
2019/10/23	4	38.68	20	38.75	38.50	-16	6,182	-0.26%
2019/10/22	6	38.06	0	0.00	38.00	6	6,083	0.10%
2019/10/21	10	38.00	1	38.05	38.10	9	6,093	0.15%
2019/10/18	4	38.09	4	37.99	37.90	0	6,115	0.00%
2019/10/17	1	37.50	9	38.02	38.10	-8	6,146	-0.13%
2019/10/16	22	37.95	14	37.90	37.50	8	6,336	0.13%
2019/10/15	1	38.30	5	38.06	37.95	-4	6,533	-0.06%
2019/10/14	3.1	37.97	5	38.20	38.25	-1.9	6,572	-0.03%
2019/10/09	0	0.00	1	38.20	37.70	-1	6,532	-0.02%
2019/10/08	2	37.50	20	38.15	38.25	-18	6,479	-0.28%
2019/10/07	3	37.60	3	38.08	37.50	0	6,469	0.00%
2019/10/04	14	37.10	4	37.38	36.85	10	6,431	0.16%
2019/10/02	2	35.90	0	0.00	36.05	2	6,775	0.03%
2019/09/27	16	36.88	16	35.98	35.50	0	6,765	0.00%
2019/09/26	10	36.85	14	36.75	36.70	-4	6,700	-0.06%
2019/09/25	12	37.10	10	36.79	36.65	2	6,722	0.03%
2019/09/24	3	37.65	2	37.83	37.60	1	6,712	0.01%
2019/09/23	19	37.85	16	37.87	37.65	3	6,702	0.04%
2019/09/20	17	37.86	27	37.73	37.70	-10	6,702	-0.15%
2019/09/19	12	37.73	1	38.10	37.50	11	6,640	0.17%
2019/09/18	21	38.74	23	38.08	38.55	-2	6,601	-0.03%
2019/09/17	0	0.00	0	36.90	36.65	0	6,243	0.00%
2019/09/16	2	36.65	1	36.75	37.10	1	6,305	0.02%
2019/09/12	3	37.00	1	37.10	37.05	2	6,354	0.03%
2019/09/11	2.1	36.24	5	36.90	37.25	-2.9	6,393	-0.05%
2019/09/10	2	36.20	1	35.80	35.85	1	6,314	0.02%
2019/09/09	3	36.45	2	37.05	36.75	1	6,308	0.02%
2019/09/06	1	35.85	2	36.30	36.20	-1	6,293	-0.02%
2019/09/05	2	35.65	2	35.55	35.50	0	6,436	0.00%
2019/09/04	0	0.00	7	35.24	35.25	-7	6,445	-0.11%
2019/09/03	1	34.80	1	35.25	34.75	0	6,550	0.00%
2019/09/02	3	34.50	2	34.85	34.90	1	6,591	0.02%
2019/08/30	2	34.83	1	35.20	34.75	1	6,617	0.02%
2019/08/29	6	34.87	0	0.00	34.60	6	6,662	0.09%
2019/08/27	0	0.00	5	34.81	34.40	-5	6,781	-0.07%
2019/08/26	2	33.48	3	33.82	33.85	-1	6,789	-0.01%
2019/08/22	0	0.00	1	34.00	34.05	-1	6,845	-0.01%
2019/08/21	0	0.00	0.1	34.05	33.95	-0.1	6,878	0.00%
2019/08/20	1	34.00	0.2	33.90	33.75	0.8	6,914	0.01%
2019/08/19	1	34.05	0	0.00	33.95	1	6,963	0.01%
2019/08/16	4	33.95	1	34.20	34.20	3	6,984	0.04%
2019/08/15	1	33.70	5	33.36	33.70	-4	7,001	-0.06%
2019/08/14	4	33.20	10	33.53	33.25	-6	7,095	-0.08%
2019/08/13	2	32.63	3	32.63	32.65	-1	7,071	-0.01%
2019/08/12	12	32.76	1	33.20	33.25	11	7,124	0.15%
2019/08/08	3	32.80	0	0.00	32.85	3	7,143	0.04%
2019/08/07	41	33.16	35	33.24	33.00	6	7,184	0.08%
2019/08/06	11	35.75	10	35.15	35.85	1	7,017	0.01%
2019/08/05	6	36.70	7	36.51	36.40	-1	7,074	-0.01%
2019/08/02	7	36.92	7	37.25	36.80	0	7,279	0.00%
2019/08/01	3	38.22	1	38.35	37.95	2	7,349	0.03%
2019/07/31	6	39.00	5	38.80	38.85	1	7,567	0.01%
2019/07/30	7	39.42	5	38.90	38.75	2	7,993	0.03%
2019/07/26	5	40.25	6	40.08	40.25	-1	8,005	-0.01%
2019/07/25	9	40.13	13	39.70	40.25	-4	8,165	-0.05%
2019/07/24	6	39.48	5	39.70	39.35	1	8,097	0.01%
2019/07/23	5	39.35	5	39.40	39.50	0	8,160	0.00%
2019/07/22	0	0.00	1	39.45	39.25	-1	8,204	-0.01%
2019/07/19	8	39.29	2	39.33	39.15	6	8,258	0.07%
2019/07/18	14	40.54	7	40.14	39.55	7	8,268	0.08%
2019/07/17	2	40.28	8	40.00	40.55	-6	8,135	-0.07%
2019/07/16	0	0.00	5	39.45	39.40	-5	8,035	-0.06%
2019/07/15	1	38.90	0	0.00	38.95	1	8,111	0.01%
2019/07/11	0	0.00	2	39.33	39.20	-2	8,562	-0.02%
2019/07/10	1.1	38.70	1	38.70	38.65	0.1	8,614	0.00%
2019/07/09	3	38.58	1	38.95	38.65	2	8,828	0.02%
2019/07/08	13	39.33	15	39.48	39.00	-2	9,049	-0.02%
2019/07/03	0	0.00	8	37.30	37.00	-8	10,571	-0.08%
2019/07/02	4	37.20	2	37.20	37.35	2	10,901	0.02%
2019/07/01	4	37.05	1	37.00	36.85	3	11,031	0.03%
2019/06/27	1	36.70	1	37.05	36.70	0	11,501	0.00%
2019/06/26	1	36.60	0	0.00	36.80	1	11,707	0.01%
2019/06/25	3	36.93	3	37.73	36.75	0	11,834	0.00%
2019/06/21	0	0.00	1	37.35	37.20	-1	12,065	-0.01%
2019/06/20	4	37.03	3	37.45	37.10	1	12,189	0.01%
2019/06/19	1	36.55	4	37.00	37.05	-3	12,635	-0.02%
2019/06/18	1	36.35	2	36.75	36.10	-1	12,760	-0.01%
2019/06/17	3	36.68	7	36.92	36.50	-4	13,098	-0.03%
2019/06/14	1	36.85	1	37.15	36.90	0	13,916	0.00%
2019/06/13	19	37.06	6	36.98	36.80	13	14,624	0.09%
2019/06/12	1	36.30	0	0.00	36.25	1	14,754	0.01%
2019/06/11	5.1	35.99	3	36.45	36.00	2.1	14,900	0.01%
2019/06/10	0	0.00	1	35.60	35.50	-1	14,813	-0.01%
2019/06/06	0	0.00	6	34.98	34.95	-6	14,843	-0.04%
2019/06/05	2	35.08	1	35.95	34.85	1	14,952	0.01%
2019/06/04	0	0.00	11	35.09	35.15	-11	14,982	-0.07%
2019/06/03	2	35.25	3	35.00	35.10	-1	15,244	-0.01%
2019/05/30	0	0.00	2	36.23	36.25	-2	15,280	-0.01%
2019/05/29	1	35.65	0	0.00	35.70	1	15,399	0.01%
2019/05/28	1	36.10	4	36.20	36.05	-3	15,485	-0.02%
2019/05/27	1	35.95	1	36.35	35.80	0	15,658	0.00%
2019/05/24	2	36.18	3	36.18	36.15	-1	16,081	-0.01%
2019/05/23	1	35.45	1	35.60	35.65	0	16,183	0.00%
2019/05/22	8	36.29	4	36.45	36.10	4	16,253	0.02%
2019/05/21	2	36.30	7	35.69	36.65	-5	16,356	-0.03%
2019/05/20	6	34.37	0	0.00	34.55	6	16,304	0.04%
2019/05/17	2	34.50	0	0.00	34.55	2	16,364	0.01%
2019/05/16	5	36.10	1	36.65	35.50	4	16,401	0.02%
2019/05/15	1	36.50	3	36.78	36.70	-2	16,463	-0.01%
2019/05/14	11	35.15	1	35.65	35.65	10	16,506	0.06%
2019/05/13	2	36.00	0	0.00	35.40	2	16,473	0.01%
2019/05/10	1	35.85	12	36.34	36.45	-11	16,462	-0.07%
2019/05/09	1	37.30	14	37.36	37.20	-13	16,372	-0.08%
2019/05/08	10	37.99	4	37.83	37.50	6	16,549	0.04%
2019/05/07	16	39.55	2.1	39.28	39.20	13.9	16,842	0.08%
2019/05/06	5	42.07	1	42.15	41.50	4	16,539	0.02%
2019/05/02	0	0.00	5	42.72	43.05	-5	16,608	-0.03%
2019/04/30	0	0.00	3	41.80	41.80	-3	16,598	-0.02%
2019/04/29	8	41.44	0	0.00	41.20	8	16,873	0.05%
2019/04/26	1	41.40	0	0.00	41.20	1	16,896	0.01%
2019/04/25	1	41.95	1	42.05	42.00	0	17,209	0.00%
2019/04/24	0	0.00	3	43.15	42.45	-3	17,234	-0.02%
2019/04/23	2	42.65	2	42.53	42.60	0	17,276	0.00%
2019/04/22	6	43.24	0	0.00	43.15	6	17,522	0.03%
2019/04/19	4	42.79	1	43.45	42.70	3	17,712	0.02%
2019/04/18	21	43.29	4	42.56	42.15	17	17,796	0.10%
2019/04/17	5	45.15	8	44.96	44.30	-3	17,877	-0.02%
2019/04/16	3	44.07	5	44.14	44.50	-2	17,684	-0.01%
2019/04/15	10	43.83	10	44.04	43.90	0	17,630	0.00%
2019/04/12	9	43.82	18	43.91	43.75	-9	17,456	-0.05%
2019/04/11	18	43.49	13	43.63	43.00	5	17,228	0.03%
2019/04/10	15	44.24	27	44.37	44.25	-12	16,912	-0.07%
2019/04/09	2	40.95	12	41.68	42.00	-10	15,995	-0.06%
2019/04/08	5	41.26	2	41.58	40.90	3	15,740	0.02%
2019/04/03	1	40.65	10	40.50	40.45	-9	15,536	-0.06%
2019/04/02	2	40.98	7	41.05	40.80	-5	15,407	-0.03%
2019/04/01	0	0.00	3	40.13	40.15	-3	15,066	-0.02%
2019/03/29	3	40.05	2	40.00	39.95	1	14,931	0.01%
2019/03/27	5	40.03	1	40.20	39.85	4	14,968	0.03%
2019/03/26	2	39.53	2	39.55	39.20	0	14,863	0.00%
2019/03/25	5	39.13	0	0.00	38.85	5	14,975	0.03%
2019/03/22	14	41.02	21	41.30	40.60	-7	14,881	-0.05%
2019/03/21	4	40.44	5	40.63	40.10	-1	14,527	-0.01%
2019/03/20	9	40.37	6	40.63	40.35	3	14,483	0.02%
2019/03/19	36	40.57	12	40.29	39.55	24	14,288	0.17%
2019/03/18	9	39.28	42	39.96	41.15	-33	13,620	-0.24%
2019/03/15	8	37.56	32	37.85	37.45	-24	13,140	-0.18%
2019/03/14	4	36.88	15	36.87	36.80	-11	12,936	-0.09%
2019/03/13	4	36.13	2	36.35	36.20	2	13,061	0.02%
2019/03/12	2	36.30	0	0.00	36.00	2	13,193	0.02%
2019/03/11	5	36.11	11	36.18	36.25	-6	13,291	-0.05%
2019/03/08	6	35.13	6	35.56	36.00	0	13,536	0.00%
2019/03/07	27	35.82	3	35.53	35.60	24	14,841	0.16%
2019/03/06	4	37.45	0	0.00	37.25	4	15,111	0.03%
2019/03/05	6	37.56	6	37.77	37.50	0	15,338	0.00%
2019/03/04	2	37.00	10	37.58	37.90	-8	15,348	-0.05%
2019/02/27	7	36.76	0	0.00	36.80	7	15,395	0.05%
2019/02/26	11	37.73	0	0.00	37.45	11	15,447	0.07%
2019/02/25	9	38.15	6.2	38.39	38.00	2.8	15,655	0.02%
2019/02/22	3	37.05	25	37.02	37.10	-22	15,441	-0.14%
2019/02/21	10	36.57	27	36.57	36.55	-17	15,576	-0.11%
2019/02/20	4	37.18	7	37.37	37.00	-3	15,698	-0.02%
2019/02/19	6	36.47	11	36.49	36.55	-5	15,945	-0.03%
2019/02/18	0	0.00	4	35.88	35.90	-4	16,167	-0.02%
2019/02/15	8	35.46	5	35.39	35.35	3	16,495	0.02%
2019/02/14	2	36.73	2	37.15	36.50	0	17,457	0.00%
2019/02/13	24	36.22	20	36.35	36.20	4	17,620	0.02%
2019/02/11	1	36.65	0	0.00	36.80	1	17,833	0.01%
2019/01/29	5	37.14	1	37.00	37.00	4	17,804	0.02%
2019/01/28	5	37.34	22	37.34	37.95	-17	17,508	-0.10%
2019/01/25	1	34.70	1	35.00	34.80	0	17,053	0.00%
2019/01/24	0	0.00	9	34.50	34.45	-9	17,031	-0.05%
2019/01/23	0	0.00	5	34.52	34.50	-5	17,032	-0.03%
2019/01/22	7	34.12	3	34.50	34.00	4	16,931	0.02%
2019/01/21	32	34.42	34	34.07	34.10	-2	16,789	-0.01%
2019/01/18	1	32.95	5	33.00	32.95	-4	16,517	-0.02%
2019/01/17	16	32.66	1	34.35	32.85	15	16,516	0.09%
2019/01/16	6	33.99	5	34.11	34.05	1	16,348	0.01%
2019/01/15	2	33.93	0	0.00	33.80	2	16,294	0.01%
2019/01/14	10.1	34.26	6	34.21	33.60	4.1	16,235	0.03%
2019/01/11	26	33.87	5	33.89	33.60	21	15,993	0.13%
2019/01/10	4	34.98	1	34.85	34.60	3	15,728	0.02%
2019/01/09	13	36.18	2	36.38	35.35	11	15,538	0.07%
2019/01/08	32	37.17	7	37.18	37.00	25	15,237	0.16%
2019/01/07	4	36.70	5	37.30	36.70	-1	15,272	-0.01%
2019/01/04	10	35.25	0	0.00	36.50	10	15,269	0.07%
2019/01/03	0	0.00	2	35.85	36.10	-2	15,382	-0.01%
2019/01/02	0	0.00	3	35.35	36.10	-3	15,459	-0.02%
2018/12/28	6	35.12	7	35.95	35.35	-1	15,655	-0.01%
2018/12/27	7	36.76	4	36.78	36.50	3	15,552	0.02%
2018/12/26	6	37.31	10	37.52	36.20	-4	15,523	-0.03%
2018/12/25	3	35.97	5	35.89	36.05	-2	15,419	-0.01%
2018/12/24	0	0.00	5	36.30	36.60	-5	15,423	-0.03%
2018/12/21	2	36.55	19	36.20	36.30	-17	15,495	-0.11%
2018/12/20	13	36.23	5	36.53	35.90	8	15,428	0.05%
2018/12/19	2	38.20	0	0.00	38.15	2	15,382	0.01%
2018/12/18	5	38.95	2	38.73	38.80	3	15,267	0.02%
2018/12/17	7	38.13	4	37.75	37.75	3	15,081	0.02%
2018/12/14	5	38.84	6	39.03	38.65	-1	14,964	-0.01%
2018/12/13	3	38.38	2	38.95	38.90	1	14,878	0.01%
2018/12/12	4	39.60	2	39.55	39.45	2	14,731	0.01%
2018/12/11	11	39.61	3	39.47	39.15	8	14,594	0.05%
2018/12/10	14	40.20	10	39.43	39.50	4	14,454	0.03%
2018/12/07	3	43.18	5	42.92	42.80	-2	14,188	-0.01%
2018/12/06	11	44.13	6	43.37	42.55	5	14,100	0.04%
2018/12/05	1	47.00	1	46.90	46.45	0	13,891	0.00%
2018/12/04	3	47.00	4.2	46.55	46.35	-1.2	13,879	-0.01%
2018/12/03	6	46.18	11	46.99	47.25	-5	13,881	-0.04%
2018/11/30	9.2	46.51	2	45.80	45.55	7.2	13,493	0.05%
2018/11/29	8	47.73	6.1	48.27	47.00	1.9	12,082	0.02%
2018/11/28	4	44.08	11	44.57	45.30	-7	11,511	-0.06%
2018/11/27	2	42.00	5	42.98	43.15	-3	11,258	-0.03%
2018/11/26	2	41.40	0	0.00	41.40	2	11,163	0.02%
2018/11/23	4	42.34	2	42.25	41.90	2	10,973	0.02%
2018/11/22	7	43.14	7	43.84	42.60	0	10,822	0.00%
2018/11/21	11.1	42.94	6	42.93	43.00	5.1	10,409	0.05%
2018/11/20	6	42.42	8	42.54	42.80	-2	10,156	-0.02%
2018/11/19	11	42.27	6	42.36	41.85	5	9,861	0.05%
2018/11/16	17	43.03	2	43.98	43.00	15	9,654	0.16%
2018/11/15	7	43.29	6	43.38	42.90	1	9,436	0.01%
2018/11/14	22.5	43.67	25	43.80	43.00	-2.5	9,140	-0.03%
2018/11/13	3	43.27	6.2	44.31	44.55	-3.2	8,732	-0.04%
2018/11/12	2	41.50	6	41.25	42.35	-4	7,639	-0.05%
2018/11/09	4	38.76	2	38.50	38.50	2	7,419	0.03%
2018/11/08	2	37.50	5.2	38.90	39.10	-3.2	7,418	-0.04%
2018/11/07	2	35.60	8	36.71	37.15	-6	7,128	-0.08%
2018/11/02	12	35.21	1.2	35.83	35.70	10.8	7,240	0.15%
2018/11/01	0	0.00	1	35.00	34.90	-1	7,135	-0.01%
2018/10/31	1	33.70	0	0.00	33.60	1	7,146	0.01%
2018/10/30	1	32.60	1	32.65	32.70	0	7,060	0.00%
2018/10/29	1	31.45	1	31.85	31.70	0	6,981	0.00%
2018/10/24	5	34.95	14	34.94	33.40	-9	6,787	-0.13%
2018/10/23	0	0.00	9	33.30	33.00	-9	6,567	-0.14%
2018/10/22	0	0.00	10	33.40	33.80	-10	6,553	-0.15%
2018/10/19	6	32.09	8	31.69	32.20	-2	6,460	-0.03%
2018/10/18	10	32.07	4	31.70	31.65	6	6,359	0.09%
2018/10/17	3	31.25	8	31.30	31.10	-5	6,306	-0.08%
2018/10/15	3	30.20	5	31.08	32.10	-2	6,185	-0.03%
2018/10/12	1	31.00	5	31.07	31.10	-4	6,113	-0.07%
2018/10/11	1	31.00	0	0.00	30.40	1	6,168	0.02%
2018/10/09	4	34.31	4	34.54	33.75	0	5,982	0.00%
2018/10/08	11	35.53	5	35.90	35.50	6	5,802	0.10%
2018/10/05	15	37.67	3	37.05	38.40	12	5,547	0.22%
2018/10/04	1	39.05	5	38.87	39.05	-4	5,427	-0.07%
2018/10/03	10	39.00	0	0.00	38.90	10	5,353	0.19%
2018/10/02	5	39.84	2	40.20	39.50	3	5,297	0.06%
2018/10/01	1	40.05	1	39.90	39.90	0	5,281	0.00%
2018/09/28	0.2	40.95	0	0.00	40.60	0.2	5,253	0.00%
2018/09/25	0	0.00	1	40.50	40.35	-1	5,267	-0.02%
2018/09/21	1	40.70	1	40.60	39.90	0	5,244	0.00%
2018/09/20	3	39.55	0	0.00	39.40	3	5,200	0.06%
2018/09/19	0	0.00	2	40.10	40.05	-2	5,207	-0.04%
2018/09/14	1	40.20	2	40.33	40.10	-1	5,128	-0.02%
2018/09/11	1	38.15	1	39.25	38.80	0	5,147	0.00%
2018/09/10	7.2	38.35	0	0.00	37.20	7.2	5,086	0.14%
2018/09/07	9	40.47	10	40.42	39.90	-1	5,012	-0.02%
2018/09/03	2	43.85	0	0.00	43.45	2	4,930	0.04%
2018/08/31	2	44.28	0	0.00	44.60	2	4,955	0.04%
2018/08/27	5	44.20	2	44.18	44.10	3	5,144	0.06%
2018/08/23	2	43.65	3	43.92	44.15	-1	5,221	-0.02%
2018/08/22	20	44.55	29	44.69	44.35	-9	5,244	-0.17%
2018/08/20	2	43.30	1	43.35	42.10	1	5,034	0.02%
2018/08/17	2	43.78	2	44.40	43.20	0	5,033	0.00%
2018/08/16	10.2	42.48	10	42.97	43.55	0.2	5,097	0.00%
2018/08/15	12	43.81	2	43.30	42.85	10	5,021	0.20%
2018/08/14	3	46.48	3	46.57	46.15	0	4,878	0.00%
2018/08/13	7	47.26	5	47.53	47.05	2	4,842	0.04%
2018/08/10	17	48.69	2	48.00	47.05	15	4,764	0.31%
2018/08/08	10	52.30	0	0.00	52.60	10	4,743	0.21%
2018/08/02	3	54.23	3	55.00	54.00	0	4,757	0.00%
2018/08/01	2	54.75	3	54.57	54.60	-1	4,796	-0.02%
2018/07/31	1	54.20	1	54.90	53.90	0	4,998	0.00%
2018/07/30	2	54.00	0	0.00	53.90	2	5,051	0.04%
2018/07/27	1	55.00	15	54.41	54.80	-14	5,066	-0.28%
2018/07/23	2	53.40	0	0.00	53.40	2	5,553	0.04%
2018/07/20	2	53.90	2	54.25	53.70	0	5,622	0.00%
2018/07/19	3	54.37	5	54.72	53.70	-2	5,615	-0.04%
2018/07/18	10	54.76	11	54.71	55.00	-1	5,598	-0.02%
2018/07/17	30	53.20	39	52.63	52.50	-9	5,448	-0.17%
2018/07/13	2	52.30	0	0.00	52.80	2	5,476	0.04%
2018/07/12	0	0.00	2	51.40	51.40	-2	5,501	-0.04%
2018/07/11	2.1	50.81	0	0.00	51.10	2.1	5,609	0.04%
2018/07/09	5	51.30	5	51.32	51.90	0	5,687	0.00%
2018/07/05	2	51.35	1	51.80	51.30	1	5,724	0.02%
2018/07/04	4	51.25	3	51.80	50.60	1	5,784	0.02%
2018/07/03	14.1	54.42	16	53.82	52.80	-1.9	5,779	-0.03%
2018/07/02	0	0.00	6	56.68	56.60	-6	5,676	-0.11%
2018/06/29	4	56.85	2	56.80	56.90	2	5,851	0.03%
2018/06/28	2	56.05	0	0.00	55.80	2	6,004	0.03%
2018/06/27	1	57.50	5	57.12	56.90	-4	6,064	-0.07%
2018/06/26	0	0.00	1	56.00	56.00	-1	6,129	-0.02%
2018/06/25	0.1	56.60	0	0.00	56.60	0.1	6,399	0.00%
2018/06/22	0	0.00	2	56.70	56.70	-2	6,855	-0.03%
2018/06/21	1	57.40	0	0.00	56.50	1	6,885	0.01%
2018/06/20	3	56.87	0	0.00	56.90	3	6,973	0.04%
2018/06/14	0	0.00	1	60.00	59.50	-1	7,359	-0.01%
2018/06/13	1	59.90	4	59.90	59.90	-3	7,333	-0.04%
2018/06/12	2	59.20	0	0.00	59.20	2	7,402	0.03%
2018/06/11	3	59.70	1	59.60	59.60	2	7,387	0.03%
2018/06/08	1	60.40	3	60.53	60.20	-2	7,373	-0.03%
2018/06/07	6	60.87	1	60.30	59.70	5	7,417	0.07%
2018/06/06	3	60.77	1	60.80	60.60	2	7,372	0.03%
2018/06/05	2	59.50	11	59.87	59.90	-9	7,306	-0.12%
2018/06/04	1	59.30	2	59.10	59.20	-1	7,203	-0.01%
2018/06/01	0	0.00	2	58.70	58.50	-2	7,200	-0.03%
2018/05/31	8	59.20	8	58.60	58.60	0	7,188	0.00%
2018/05/30	5	58.84	3	58.50	58.50	2	7,156	0.03%
2018/05/29	1	58.20	3	58.70	58.30	-2	7,114	-0.03%
2018/05/28	4	58.90	2	59.50	58.60	2	7,133	0.03%
2018/05/25	1	58.40	1	58.20	58.20	0	7,156	0.00%
2018/05/24	2	58.20	6	58.90	59.10	-4	7,129	-0.06%
2018/05/23	4	57.40	0	0.00	57.20	4	7,063	0.06%
2018/05/22	0	0.00	1	59.40	58.10	-1	7,053	-0.01%
2018/05/21	1	58.80	2	59.00	58.70	-1	7,088	-0.01%
2018/05/18	4	58.63	2	59.10	58.30	2	7,084	0.03%
2018/05/17	3	60.27	15	61.09	59.50	-12	7,133	-0.17%
2018/05/16	14	58.66	5	58.50	58.40	9	6,987	0.13%
2018/05/15	5	57.92	4	58.78	57.80	1	7,014	0.01%
2018/05/14	1	56.70	4	56.80	56.80	-3	7,104	-0.04%
2018/05/11	2	56.55	1	56.40	56.40	1	7,124	0.01%
2018/05/09	2	56.75	1	56.80	56.40	1	7,127	0.01%
2018/05/08	8	58.16	7	57.99	57.50	1	7,379	0.01%
2018/05/07	7	57.13	6	56.72	56.70	1	7,288	0.01%
2018/05/04	2	59.25	2	58.95	58.50	0	7,268	0.00%
2018/05/03	3	58.00	2	58.60	58.10	1	7,256	0.01%
2018/05/02	14	59.00	3	58.40	58.40	11	7,308	0.15%
2018/04/30	4	58.03	16	59.51	60.50	-12	7,271	-0.17%
2018/04/27	11	57.15	3	55.00	55.00	8	7,150	0.11%
2018/04/26	4	59.35	0	0.00	57.40	4	7,033	0.06%
2018/04/25	0	0.00	2	60.70	60.70	-2	6,981	-0.03%
2018/04/24	2	60.60	0	0.00	60.00	2	7,009	0.03%
2018/04/23	0	61.80	0	0.00	61.20	0	7,046	0.00%
2018/04/20	2	62.15	6	62.28	62.50	-4	7,074	-0.06%
2018/04/19	2	61.45	0	0.00	61.50	2	7,065	0.03%
2018/04/18	8	61.59	1	61.80	61.80	7	7,038	0.10%
2018/04/17	7	61.70	3	61.57	61.80	4	7,018	0.06%
2018/04/16	12	62.17	0	0.00	62.10	12	6,974	0.17%
2018/04/13	1	63.50	0	0.00	63.00	1	6,967	0.01%
2018/04/12	3	64.00	2	64.20	63.60	1	7,059	0.01%
2018/04/11	2	64.35	1	64.80	63.70	1	7,116	0.01%
2018/04/10	9	65.48	0	0.00	64.50	9	7,222	0.12%
2018/04/09	0	0.00	3	69.13	66.50	-3	7,178	-0.04%
2018/04/03	5	67.22	5	67.36	67.60	0	7,098	0.00%
2018/04/02	9	68.76	13	69.32	67.30	-4	7,089	-0.06%
2018/03/31	15	68.04	15	68.00	68.10	0	6,997	0.00%
2018/03/30	10	66.70	14	67.56	66.30	-4	6,861	-0.06%
2018/03/29	12	66.50	33	66.76	66.30	-21	6,865	-0.31%
2018/03/28	30	66.19	46	67.41	66.20	-16	6,917	-0.23%
2018/03/27	51	66.17	37	66.97	67.00	14	7,085	0.20%
2018/03/23	10	64.34	39	63.85	63.90	-29	6,718	-0.43%
2018/03/22	15	67.72	8	67.74	66.00	7	6,790	0.10%
2018/03/21	4	65.10	10	65.04	67.60	-6	6,851	-0.09%
2018/03/16	36	62.86	2	62.50	62.30	34	6,897	0.49%
2018/03/14	0	0.00	1	62.30	62.30	-1	6,820	-0.01%
2018/03/13	5	62.74	5	63.04	63.00	0	6,827	0.00%
2018/03/12	1	62.20	1	62.00	62.00	0	6,802	0.00%
2018/03/08	1	60.80	1	61.00	61.10	0	6,825	0.00%
2018/03/07	0	0.00	5	58.80	60.50	-5	6,847	-0.07%
2018/03/06	2	60.80	2	60.50	60.50	0	6,860	0.00%
2018/03/05	5	61.20	5	61.38	60.50	0	6,887	0.00%
2018/03/01	3	60.73	3	61.50	61.40	0	6,871	0.00%
2018/02/27	5	61.66	0	0.00	61.00	5	6,895	0.07%
2018/02/23	3	62.50	2	63.50	62.50	1	7,025	0.01%
2018/02/22	1	62.10	1	62.00	62.00	0	7,022	0.00%
2018/02/21	0	0.00	3	62.83	63.00	-3	7,023	-0.04%
2018/02/12	3	60.10	2	59.90	59.90	1	6,981	0.01%
2018/02/09	19.2	59.35	3	59.30	60.00	16.2	7,002	0.23%
2018/02/07	1	63.10	0	0.00	63.50	1	6,972	0.01%
2018/02/06	27	63.02	13	62.83	62.30	14	6,922	0.20%
2018/02/05	3	68.00	5	68.60	68.60	-2	6,841	-0.03%
2018/02/01	1	71.20	0	0.00	70.50	1	6,928	0.01%
2018/01/31	13	72.55	5	73.34	71.00	8	6,891	0.12%
2018/01/30	3	71.40	4	71.35	71.40	-1	6,613	-0.02%
2018/01/29	11	70.20	2	70.30	70.20	9	6,547	0.14%
2018/01/26	5	69.06	2	69.30	69.30	3	6,519	0.05%
2018/01/25	4	69.58	3	69.13	68.60	1	6,529	0.02%
2018/01/24	4	69.45	3	69.40	69.20	1	6,512	0.02%
2018/01/23	8	70.24	1	70.10	69.50	7	6,482	0.11%
2018/01/22	2	71.40	6	71.27	71.20	-4	6,471	-0.06%
2018/01/18	1	72.90	0	0.00	72.00	1	6,477	0.02%
2018/01/17	1	73.00	6	72.88	73.00	-5	6,488	-0.08%
2018/01/16	2	72.90	2	73.00	72.60	0	6,478	0.00%
2018/01/12	1	71.00	1	71.30	71.30	0	6,496	0.00%
2018/01/10	3	71.17	2	70.80	70.80	1	6,671	0.01%
2018/01/09	5	72.30	3	72.47	72.30	2	6,799	0.03%
2018/01/08	7	73.23	5	73.26	72.00	2	6,845	0.03%
2018/01/05	3	75.83	4	75.90	75.20	-1	6,877	-0.01%
2018/01/04	5	75.84	6	75.73	75.60	-1	6,877	-0.01%
2018/01/03	0	0.00	2	74.20	74.20	-2	6,916	-0.03%
2018/01/02	0	0.00	11	73.85	73.90	-11	6,985	-0.16%