合晶 (6182)-元富-彰化券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785張
產業
上櫃半導體類股▼1.23%
1519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

合晶 (6182)籌碼相關－元富-彰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

元富-彰化券商分點個股進出
元富-彰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
2024/05/22	0	0.00	1	40.35	40.40	-1	3,022	-0.03%
2024/05/13	1	39.85	8	40.10	40.05	-7	2,976	-0.24%
2024/05/10	1	39.95	0	0.00	39.95	1	2,954	0.03%
2024/05/09	5.1	39.35	10	39.10	39.30	-4.9	2,923	-0.17%
2024/05/07	0	0.00	1.2	38.76	39.20	-1.2	2,925	-0.04%
2024/04/29	0	0.00	5	39.30	39.50	-5	2,941	-0.17%
2024/04/25	5	39.05	0	0.00	39.20	5	2,940	0.17%
2024/04/22	0	0.00	14	39.08	38.95	-14	3,017	-0.46%
2024/04/19	0	0.00	9	39.12	38.85	-9	3,009	-0.30%
2024/04/18	2	39.65	0	0.00	39.70	2	2,977	0.07%
2024/04/17	21.8	39.79	16	39.86	39.75	5.8	2,966	0.20%
2024/04/16	1.2	39.52	0	0.00	38.90	1.2	2,945	0.04%
2024/04/15	0	0.00	3	40.13	40.10	-3	2,945	-0.10%
2024/04/12	0	39.70	0	0.00	39.45	0	2,947	0.00%
2024/04/11	1	39.60	0	0.00	39.55	1	2,967	0.03%
2024/04/10	4	40.40	0	0.00	39.95	4	3,008	0.13%
2024/04/09	0	0.00	3	39.75	39.90	-3	3,025	-0.10%
2024/04/03	1	39.75	0	0.00	39.95	1	3,069	0.03%
2024/04/02	1	39.65	0	0.00	40.15	1	3,112	0.03%
2024/04/01	3	39.98	0	0.00	39.90	3	3,203	0.09%
2024/03/29	0	38.90	0	0.00	39.00	0	3,209	0.00%
2024/03/27	2	38.93	0	0.00	39.00	2	3,324	0.06%
2024/03/26	0	39.55	0	0.00	38.75	0	3,388	0.00%
2024/03/20	0	0.00	1	40.20	40.15	-1	3,999	-0.03%
2024/03/19	1	39.80	1	39.70	39.60	0	4,036	0.00%
2024/03/18	1	38.90	0	0.00	38.80	1	4,353	0.02%
2024/03/14	0	0.00	28	40.29	40.20	-28	4,547	-0.62%
2024/03/13	7	41.57	3	41.45	40.70	4	4,537	0.09%
2024/03/11	15.1	42.40	5	41.90	41.60	10.1	4,453	0.23%
2024/03/08	48	42.56	37	42.55	42.35	11	4,322	0.25%
2024/03/05	0	0.00	8.1	40.15	40.10	-8.1	3,980	-0.20%
2024/03/04	4	40.20	0	0.00	40.10	4	3,992	0.10%
2024/03/01	0	40.20	0	0.00	39.90	0	4,022	0.00%
2024/02/27	0.1	40.05	0	0.00	39.90	0.1	4,006	0.00%
2024/02/23	10	41.35	0	0.00	41.00	10	3,963	0.25%
2024/02/16	2	41.10	0	0.00	41.40	2	3,966	0.05%
2024/02/15	0.1	41.15	0	0.00	41.20	0.1	3,965	0.00%
2024/02/05	4	40.60	0	0.00	40.70	4	3,961	0.10%
2024/02/01	4	40.68	0	0.00	41.00	4	4,014	0.10%
2024/01/30	6	41.00	6	40.55	40.55	0	4,055	0.00%
2024/01/29	5	41.30	0	0.00	41.30	5	4,119	0.12%
2024/01/25	1	41.90	0.3	41.90	41.50	0.7	4,137	0.02%
2024/01/23	0.3	42.35	0	0.00	42.30	0.3	4,234	0.01%
2024/01/22	0	0.00	0.6	42.55	42.55	-0.6	4,248	-0.01%
2024/01/19	0.5	42.06	1	42.25	42.15	-0.5	4,291	-0.01%
2024/01/18	2.1	41.96	3	41.65	41.60	-0.9	4,334	-0.02%
2024/01/15	0	0.00	1	43.40	43.15	-1	4,308	-0.02%
2024/01/10	1	42.57	0	0.00	42.35	1	4,351	0.02%
2024/01/08	1	43.45	0	0.00	43.55	1	4,326	0.02%
2024/01/02	5	43.15	0	0.00	43.05	5	4,297	0.12%
2023/12/29	1	43.25	0	0.00	43.30	1	4,298	0.02%
2023/12/27	5	44.10	6	44.31	43.95	-1	4,250	-0.02%
2023/12/26	4	43.75	0	0.00	44.15	4	4,172	0.10%
2023/12/22	1	44.00	1	44.55	44.10	0	4,096	0.00%
2023/12/21	2	44.05	0	0.00	44.05	2	4,051	0.05%
2023/12/20	3	44.78	0.2	44.95	44.65	2.8	3,989	0.07%
2023/12/19	1	45.35	0	0.00	45.00	1	3,943	0.03%
2023/12/15	11	48.75	10	48.17	48.05	1	3,768	0.03%
2023/12/14	1	46.80	1	47.35	47.40	0	3,495	0.00%
2023/12/13	7	47.79	1	47.80	46.45	6	3,474	0.17%
2023/12/12	2	46.08	2	46.33	47.60	0	3,179	0.00%
2023/12/11	0.1	44.40	0	0.00	44.20	0.1	2,933	0.00%
2023/12/07	2	44.05	0	0.00	43.80	2	3,090	0.06%
2023/12/06	2	44.50	0	0.00	44.35	2	3,137	0.06%
2023/12/04	0	0.00	1	45.65	45.00	-1	3,281	-0.03%
2023/11/27	0	0.00	3	44.07	43.85	-3	3,299	-0.09%
2023/11/24	0	0.00	1	44.00	43.85	-1	3,305	-0.03%
2023/11/20	1	43.95	0	0.00	44.05	1	3,340	0.03%
2023/11/16	0	0.00	7.1	43.59	43.80	-7.1	3,373	-0.21%
2023/11/15	1	43.20	0	0.00	43.00	1	3,371	0.03%
2023/11/13	5	43.15	0	0.00	42.95	5	3,426	0.15%
2023/11/09	1.1	42.39	0	0.00	42.40	1.1	3,456	0.03%
2023/11/08	0.1	43.45	1	43.50	43.15	-0.9	3,457	-0.03%
2023/11/07	0.2	43.23	0	0.00	43.00	0.2	3,444	0.01%
2023/11/06	1.7	43.39	1	43.80	43.50	0.7	3,448	0.02%
2023/11/02	0	0.00	2.2	45.07	45.15	-2.2	3,480	-0.06%
2023/11/01	0	0.00	1	43.90	44.60	-1	3,501	-0.03%
2023/10/31	0.1	43.75	0	0.00	43.60	0.1	3,473	0.00%
2023/10/30	0.1	45.45	0	0.00	45.10	0.1	3,470	0.00%
2023/10/27	0	0.00	4	46.19	45.80	-4	3,464	-0.12%
2023/10/26	3	45.55	0	0.00	45.45	3	3,495	0.09%
2023/10/24	0	0.00	2	46.40	46.70	-2	3,475	-0.06%
2023/10/20	0	0.00	2.1	45.85	46.00	-2.1	3,539	-0.06%
2023/10/19	0.1	45.30	0	0.00	45.90	0.1	3,586	0.00%
2023/10/17	1	46.40	2	46.20	46.05	-1	3,611	-0.03%
2023/10/12	0	0.00	1	45.00	45.85	-1	3,963	-0.03%
2023/10/05	0	0.00	4	45.75	46.00	-4	4,280	-0.09%
2023/10/04	1	44.45	1	44.80	44.95	0	4,411	0.00%
2023/10/02	2	44.00	0	0.00	45.00	2	4,520	0.04%
2023/09/27	0	0.00	2	44.30	44.00	-2	4,641	-0.04%
2023/09/26	0	0.00	0.1	44.80	44.65	-0.1	4,648	0.00%
2023/09/22	2.1	44.85	1	44.65	45.20	1.1	4,714	0.02%
2023/09/21	4	45.01	1	45.10	44.85	3	4,742	0.06%
2023/09/20	0.1	45.60	0	0.00	44.90	0.1	4,817	0.00%
2023/09/19	2	46.23	1	46.15	45.70	1	4,900	0.02%
2023/09/18	0	0.00	5	47.15	46.70	-5	4,853	-0.10%
2023/09/14	0	0.00	1	46.05	46.00	-1	4,750	-0.02%
2023/09/13	1	45.85	1	46.05	45.90	0	4,749	0.00%
2023/09/12	0	0.00	3	45.90	45.65	-3	4,776	-0.06%
2023/09/11	1	44.65	1	44.70	44.40	0	4,792	0.00%
2023/09/06	5	43.90	6	44.54	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	8	43.52	43.55	-8	4,848	-0.17%
2023/08/31	5	42.90	1	42.80	42.60	4	4,871	0.08%
2023/08/30	0	0.00	1	42.40	42.45	-1	4,885	-0.02%
2023/08/29	0	0.00	5	42.50	42.50	-5	4,909	-0.10%
2023/08/25	0	0.00	1	41.65	42.15	-1	4,910	-0.02%
2023/08/23	1	42.25	0	0.00	42.00	1	4,928	0.02%
2023/08/22	1	41.20	1	41.15	41.65	0	4,921	0.00%
2023/08/21	1	41.10	1	41.40	41.10	0	4,900	0.00%
2023/08/17	1	40.30	1.1	40.06	40.80	-0.1	4,877	0.00%
2023/08/16	0.1	39.00	0	0.00	39.90	0.1	4,857	0.00%
2023/08/14	0	39.25	0	0.00	39.25	0	4,827	0.00%
2023/08/09	3	40.50	0	0.00	40.45	3	4,724	0.06%
2023/08/08	4	41.53	0	0.00	41.50	4	4,637	0.09%
2023/08/07	5	42.25	0	0.00	42.30	5	4,601	0.11%
2023/08/04	1	42.20	0	0.00	42.70	1	4,583	0.02%
2023/08/02	1	42.05	0	0.00	42.45	1	4,603	0.02%
2023/07/31	2	42.85	0	0.00	42.50	2	4,534	0.04%
2023/07/28	1	43.70	1	43.65	43.50	0	4,463	0.00%
2023/07/27	0	0.00	7	43.48	43.60	-7	4,464	-0.16%
2023/07/26	6	43.11	0	0.00	42.75	6	4,454	0.13%
2023/07/25	2	43.73	0	0.00	43.55	2	4,430	0.05%
2023/07/24	1	43.50	0	0.00	43.05	1	4,423	0.02%
2023/07/20	1	45.80	0	0.00	45.60	1	4,426	0.02%
2023/07/19	0	0.00	6	46.92	45.60	-6	4,456	-0.13%
2023/07/18	7	48.46	3	48.35	48.60	4	4,399	0.09%
2023/07/17	6.1	48.80	5	48.70	48.90	1.1	4,293	0.02%
2023/07/14	1	47.55	1	47.90	48.45	0	4,239	0.00%
2023/07/13	2	47.65	1	48.20	47.35	1	4,166	0.02%
2023/07/12	6	47.79	4	48.04	48.10	2	4,123	0.05%
2023/07/11	2.1	47.58	4	47.73	47.80	-2	4,014	-0.05%
2023/07/10	2	47.20	11	47.28	47.30	-9	3,981	-0.23%
2023/07/07	10	46.63	0	0.00	46.70	10	3,963	0.25%
2023/07/06	0	0.00	10	47.65	47.75	-10	3,922	-0.25%
2023/07/05	5	47.15	21	47.20	47.35	-16	3,870	-0.41%
2023/07/04	0	0.00	6	46.96	46.75	-6	3,838	-0.16%
2023/07/03	1	47.40	3	47.70	47.30	-2	3,841	-0.05%
2023/06/30	1	47.20	1	47.10	47.30	0	3,822	0.00%
2023/06/29	1	46.75	1	46.65	46.95	0	3,842	0.00%
2023/06/28	9	47.06	1	47.15	47.20	8	3,834	0.21%
2023/06/27	5	46.90	10	47.40	46.60	-5	3,836	-0.13%
2023/06/20	0	0.00	5	46.05	45.95	-5	3,980	-0.13%
2023/06/16	5	46.50	0	0.00	46.65	5	4,269	0.12%
2023/06/15	21	46.20	0	0.00	46.40	21	4,270	0.49%
2023/06/14	1.2	46.29	11	46.02	46.30	-9.8	4,244	-0.23%
2023/06/12	0	0.00	2	43.78	43.85	-2	4,195	-0.05%
2023/06/08	1	44.20	0	0.00	44.05	1	4,254	0.02%
2023/06/02	5	45.00	0	0.00	44.75	5	4,433	0.11%
2023/05/31	1	45.00	0	0.00	44.95	1	4,466	0.02%
2023/05/30	6	44.77	6	44.87	44.95	0	4,461	0.00%
2023/05/29	0	0.00	7	44.79	44.80	-7	4,461	-0.16%
2023/05/26	0	0.00	3	44.37	44.05	-3	4,455	-0.07%
2023/05/19	1	43.55	1	43.50	43.20	0	4,523	0.00%
2023/05/18	5	43.50	0	0.00	43.50	5	4,597	0.11%
2023/05/17	2	43.10	0	0.00	43.00	2	4,643	0.04%
2023/05/11	2	42.38	0	0.00	42.05	2	4,834	0.04%
2023/05/09	0	0.00	1	42.85	42.60	-1	4,975	-0.02%
2023/05/05	1	44.35	1	44.10	43.95	0	5,039	0.00%
2023/05/04	5	44.10	0	0.00	43.95	5	5,109	0.10%
2023/05/02	0	0.00	5	43.95	44.00	-5	5,268	-0.09%
2023/04/28	5	43.30	0	0.00	43.20	5	5,378	0.09%
2023/04/27	6	42.75	15	43.08	43.20	-9	5,360	-0.17%
2023/04/26	15	42.32	5	42.50	42.50	10	5,334	0.19%
2023/04/21	1	44.55	0	0.00	44.10	1	5,301	0.02%
2023/04/19	7	45.41	1	45.65	45.25	6	5,337	0.11%
2023/04/18	2	46.10	1	46.40	46.15	1	5,261	0.02%
2023/04/17	2	46.18	0	0.00	46.15	2	5,238	0.04%
2023/04/13	1	46.80	0	0.00	46.85	1	5,147	0.02%
2023/04/11	1	48.40	1	48.50	48.30	0	4,993	0.00%
2023/04/10	4	48.61	4.1	48.31	48.65	-0.1	4,980	0.00%
2023/04/07	0	0.00	1	47.90	47.90	-1	4,918	-0.02%
2023/04/06	1	47.60	0	0.00	47.60	1	4,906	0.02%
2023/03/31	0.1	49.03	2	49.15	48.50	-1.9	4,867	-0.04%
2023/03/29	2	48.53	3	48.33	48.00	-1	4,819	-0.02%
2023/03/28	3	48.78	0.2	48.40	48.10	2.8	4,807	0.06%
2023/03/24	5	49.47	6.1	49.34	49.35	-1.1	4,633	-0.02%
2023/03/23	2.1	49.22	3	49.15	49.55	-1	4,531	-0.02%
2023/03/22	0.1	48.90	0	0.00	48.90	0.1	4,355	0.00%
2023/03/21	0	0.00	12.1	48.17	47.70	-12.1	4,191	-0.29%
2023/03/20	0	0.00	7	47.19	47.20	-7	4,007	-0.17%
2023/03/17	2.1	46.83	0	0.00	46.20	2.1	3,945	0.05%
2023/03/16	6	46.76	2.1	46.35	46.45	3.9	3,860	0.10%
2023/03/15	0.1	46.21	6	46.03	45.95	-5.9	3,782	-0.16%
2023/03/14	0	0.00	1	45.30	44.90	-1	3,738	-0.03%
2023/03/13	2	44.75	0	0.00	44.75	2	3,733	0.05%
2023/03/10	8	46.17	2	46.78	45.40	6	3,731	0.16%
2023/03/09	0	0.00	1	46.90	46.20	-1	3,782	-0.03%
2023/03/08	0	0.00	8	46.68	46.90	-8	3,772	-0.21%
2023/03/07	0.3	46.25	1	46.35	46.10	-0.8	3,742	-0.02%
2023/03/06	2	46.05	0	0.00	46.05	2	3,738	0.05%
2023/02/23	1	45.40	1	45.30	45.35	0	3,899	0.00%
2023/02/21	5	45.90	5	46.40	45.85	0	3,949	0.00%
2023/02/20	0.2	46.39	0	0.00	46.35	0.2	4,028	0.00%
2023/02/17	10.3	46.20	1	46.25	46.25	9.3	4,126	0.22%
2023/02/16	3	46.17	6	46.07	46.45	-3	4,165	-0.07%
2023/02/13	1	45.10	0	0.00	45.15	1	4,433	0.02%
2023/02/10	11.1	46.10	1	45.70	45.70	10.1	4,528	0.22%
2023/02/09	0.2	46.85	11	46.81	46.65	-10.8	4,594	-0.24%
2023/02/08	0	0.00	1	46.85	46.15	-1	4,578	-0.02%
2023/02/07	1	45.40	12	45.54	46.20	-11	4,562	-0.24%
2023/02/06	8	44.78	9	45.13	44.70	-1	4,616	-0.02%
2023/02/02	0	0.00	17	46.14	46.10	-17	4,610	-0.37%
2023/02/01	1	45.45	4	45.38	45.50	-3	4,585	-0.07%
2023/01/31	1	44.15	10	44.15	44.85	-9	4,618	-0.19%
2023/01/30	1	43.20	5	44.38	44.50	-4	4,570	-0.09%
2023/01/17	0	0.00	1	42.25	42.10	-1	4,472	-0.02%
2023/01/16	0	0.00	10	41.88	42.20	-10	4,562	-0.22%
2023/01/13	22	42.59	10	41.85	41.80	12	4,593	0.26%
2023/01/12	0	0.00	6	42.65	42.55	-6	4,600	-0.13%
2023/01/11	4	43.43	0	0.00	43.40	4	4,613	0.09%
2023/01/10	4	43.60	1	43.80	43.90	3	4,666	0.06%
2023/01/09	3	43.63	1	44.00	44.25	2	4,683	0.04%
2023/01/05	0	0.00	2	42.35	41.65	-2	4,758	-0.04%
2023/01/04	2	41.55	0	0.00	41.75	2	4,822	0.04%
2022/12/29	11	40.78	0	0.00	41.00	11	5,014	0.22%
2022/12/28	2	41.25	0	0.00	40.75	2	5,203	0.04%
2022/12/26	1	41.75	0	0.00	41.80	1	5,361	0.02%
2022/12/21	2	42.15	3	41.65	41.65	-1	5,752	-0.02%
2022/12/20	7	42.54	0	0.00	41.85	7	6,069	0.12%
2022/12/16	0	0.00	2	43.75	43.65	-2	6,368	-0.03%
2022/12/15	1	44.75	0	0.00	44.60	1	6,395	0.02%
2022/12/14	3	44.48	1	44.45	44.80	2	6,467	0.03%
2022/12/09	3	45.22	1	45.30	44.25	2	6,550	0.03%
2022/12/07	13	45.30	0	0.00	44.75	13	6,595	0.20%
2022/12/06	0	0.00	1	47.20	46.00	-1	6,609	-0.02%
2022/12/05	2	47.73	2	47.70	47.70	0	6,613	0.00%
2022/12/02	2	47.65	1	47.65	47.60	1	6,622	0.02%
2022/12/01	1	47.00	9	47.38	47.70	-8	6,644	-0.12%
2022/11/30	6	45.79	0	0.00	45.95	6	6,594	0.09%
2022/11/29	0	0.00	15	44.88	45.20	-15	6,728	-0.22%
2022/11/25	2	46.15	3	46.77	45.90	-1	6,802	-0.01%
2022/11/24	12	46.09	10	46.18	46.50	2	6,820	0.03%
2022/11/23	1	46.20	0	0.00	45.20	1	6,795	0.01%
2022/11/21	1	45.95	0	0.00	45.85	1	7,128	0.01%
2022/11/18	1	45.75	7	45.70	45.65	-6	7,432	-0.08%
2022/11/17	1	45.80	1	46.10	46.20	0	7,423	0.00%
2022/11/16	1	45.30	6	45.93	46.10	-5	7,464	-0.07%
2022/11/15	2	45.60	7	45.53	46.00	-5	7,430	-0.07%
2022/11/14	0	0.00	5	44.80	45.00	-5	7,468	-0.07%
2022/11/11	5	45.20	6	45.56	44.75	-1	7,530	-0.01%
2022/11/10	3	43.70	1	43.75	43.80	2	7,430	0.03%
2022/11/09	1	42.70	1	42.95	43.00	0	7,527	0.00%
2022/11/08	0	0.00	4	42.68	42.25	-4	7,570	-0.05%
2022/11/07	0	0.00	2	42.35	42.35	-2	7,805	-0.03%
2022/11/04	4	41.65	1	41.95	42.20	3	8,032	0.04%
2022/11/03	2	40.45	1	41.45	41.40	1	8,027	0.01%
2022/11/02	7	40.83	0	0.00	41.00	7	8,098	0.09%
2022/11/01	0.1	40.50	1	40.40	40.20	-0.9	8,034	-0.01%
2022/10/31	0	0.00	3	39.88	39.90	-3	8,129	-0.04%
2022/10/28	13	39.02	13	39.14	39.05	0	8,131	0.00%
2022/10/27	2	39.68	30	39.43	39.95	-28	8,121	-0.34%
2022/10/25	9	38.69	4	38.45	38.30	5	8,072	0.06%
2022/10/24	6	39.40	10	39.65	38.95	-4	8,111	-0.05%
2022/10/21	7	38.75	2	38.73	39.05	5	8,078	0.06%
2022/10/20	15	38.65	19	38.79	38.70	-4	8,089	-0.05%
2022/10/19	1	39.00	2	39.78	39.00	-1	8,105	-0.01%
2022/10/18	21	39.71	9	39.64	39.55	12	8,090	0.15%
2022/10/17	6	37.94	10	38.91	39.80	-4	8,162	-0.05%
2022/10/14	6	37.97	8.1	38.84	38.95	-2.1	8,231	-0.02%
2022/10/13	9	38.19	9	37.03	36.40	0	8,282	0.00%
2022/10/12	18	38.75	13	38.85	38.70	5	8,242	0.06%
2022/10/11	3	38.25	4	38.79	38.40	-1	8,291	-0.01%
2022/10/07	2	40.78	1	40.45	40.60	1	8,336	0.01%
2022/10/06	10	41.10	0	0.00	41.10	10	8,352	0.12%
2022/10/05	3	41.67	11	41.21	40.80	-8	8,345	-0.10%
2022/10/04	0	0.00	29	39.88	39.90	-29	8,311	-0.35%
2022/10/03	9	38.31	8	38.67	38.60	1	8,391	0.01%
2022/09/30	1	38.70	0	0.00	39.45	1	8,407	0.01%
2022/09/29	15	38.92	2	38.70	38.30	13	8,428	0.15%
2022/09/28	11	38.49	9	38.27	37.90	2	8,439	0.02%
2022/09/27	7	38.96	12	38.95	40.30	-5	8,331	-0.06%
2022/09/26	19.1	40.97	9.1	40.91	40.15	10	8,083	0.12%
2022/09/23	18	45.40	11	44.88	44.60	7	7,976	0.09%
2022/09/22	4	45.33	4	45.63	45.80	0	7,992	0.00%
2022/09/21	5	45.66	1	45.95	45.35	4	7,978	0.05%
2022/09/19	3	47.25	3.1	46.94	46.80	-0.1	8,015	0.00%
2022/09/16	2.1	47.99	7	47.55	47.25	-4.9	8,045	-0.06%
2022/09/15	6	48.66	9	49.21	48.25	-3	8,114	-0.04%
2022/09/14	4	47.90	1	47.95	48.80	3	8,186	0.04%
2022/09/13	8	49.09	8.1	49.57	48.90	-0.1	8,228	0.00%
2022/09/12	5	49.30	6	49.38	49.30	-1	8,309	-0.01%
2022/09/08	6	47.62	2	47.60	48.00	4	8,404	0.05%
2022/09/07	5	46.73	0	0.00	46.50	5	8,480	0.06%
2022/09/06	2	47.90	8	47.73	47.30	-6	8,494	-0.07%
2022/09/05	12.1	49.22	3	49.42	48.50	9.1	8,483	0.11%
2022/09/02	5	51.34	1	51.50	51.00	4	8,479	0.05%
2022/09/01	2	51.40	2	51.20	51.10	0	8,484	0.00%
2022/08/31	7	51.77	2	51.90	52.20	5	8,464	0.06%
2022/08/30	3	51.20	4	51.70	52.00	-1	8,477	-0.01%
2022/08/29	5.1	50.68	1	50.80	50.70	4.1	8,441	0.05%
2022/08/26	6	53.40	1	52.70	52.70	5	8,393	0.06%
2022/08/25	8	52.13	27	53.26	53.60	-19	8,176	-0.23%
2022/08/24	3	51.07	4	50.65	50.30	-1	7,970	-0.01%
2022/08/23	1	50.00	1	50.30	50.70	0	8,204	0.00%
2022/08/22	1	51.10	0	0.00	50.80	1	8,484	0.01%
2022/08/19	5	52.00	6	51.60	51.60	-1	8,626	-0.01%
2022/08/18	4	50.95	18	50.33	51.50	-14	8,886	-0.16%
2022/08/17	1.1	51.39	1	50.80	50.90	0.1	8,984	0.00%
2022/08/16	1.1	50.91	2	50.90	51.00	-0.9	9,064	-0.01%
2022/08/15	4	50.24	2	50.10	50.20	2	8,954	0.02%
2022/08/12	8	50.35	16	50.37	50.30	-8	8,964	-0.09%
2022/08/11	1	49.75	15	49.54	49.60	-14	8,792	-0.16%
2022/08/10	3	47.50	0	0.00	47.60	3	8,698	0.03%
2022/08/09	5	47.10	5	47.18	47.10	0	8,845	0.00%
2022/08/08	1	45.90	1	45.85	45.95	0	9,344	0.00%
2022/08/05	11	45.84	1	45.50	46.50	10	9,800	0.10%
2022/08/04	5	44.52	1	44.50	45.30	4	9,801	0.04%
2022/08/03	1	44.80	2	45.30	45.10	-1	9,954	-0.01%
2022/08/02	2	45.45	11	45.54	45.45	-9	10,187	-0.09%
2022/08/01	1	47.20	0	0.00	47.15	1	10,426	0.01%
2022/07/29	3	47.87	5	47.73	47.75	-2	10,543	-0.02%
2022/07/28	2	47.73	1	47.00	47.00	1	10,780	0.01%
2022/07/27	3	46.15	0	0.00	47.15	3	10,957	0.03%
2022/07/26	3	46.22	3	46.05	45.90	0	10,981	0.00%
2022/07/25	1	47.60	0	0.00	47.55	1	11,009	0.01%
2022/07/22	6	48.17	1	48.45	48.10	5	11,136	0.04%
2022/07/21	0	0.00	8	48.31	48.95	-8	11,207	-0.07%
2022/07/20	11	47.47	12	47.74	47.25	-1	11,225	-0.01%
2022/07/19	7	46.32	4	46.55	46.55	3	11,345	0.03%
2022/07/18	2	47.85	4	48.03	48.20	-2	11,402	-0.02%
2022/07/15	11	47.00	13	46.57	47.55	-2	11,364	-0.02%
2022/07/14	13	45.79	3	45.75	46.15	10	11,335	0.09%
2022/07/12	2	45.00	0	0.00	44.00	2	11,600	0.02%
2022/07/11	5	47.25	6	47.29	47.30	-1	11,749	-0.01%
2022/07/08	18	46.18	5	46.26	46.40	13	11,789	0.11%
2022/07/07	3	44.10	1.1	43.62	44.90	1.9	11,800	0.02%
2022/07/06	6	44.63	6	44.43	43.30	0	12,100	0.00%
2022/07/04	7	44.84	5.1	44.71	44.55	2	12,364	0.02%
2022/07/01	2	47.30	4	47.16	45.05	-2	12,365	-0.02%
2022/06/30	7.1	48.34	4	48.19	48.05	3.1	12,273	0.02%
2022/06/29	11.1	50.16	6	50.27	50.50	5.1	12,324	0.04%
2022/06/28	2	51.40	0	0.00	51.00	2	12,440	0.02%
2022/06/27	1	52.00	0	0.00	52.40	1	12,592	0.01%
2022/06/24	0	0.00	2	50.70	50.50	-2	12,776	-0.02%
2022/06/23	2	50.65	2	50.15	49.95	0	13,229	0.00%
2022/06/22	6	51.47	2.1	51.18	50.20	3.9	14,000	0.03%
2022/06/21	0	0.00	1	51.20	52.40	-1	14,530	-0.01%
2022/06/20	4	51.73	4	51.35	50.20	0	14,839	0.00%
2022/06/17	11	52.85	3	52.67	52.60	8	14,885	0.05%
2022/06/16	6	56.12	1	54.80	54.60	5	14,888	0.03%
2022/06/15	6	57.83	2	57.65	57.00	4	14,993	0.03%
2022/06/14	3	57.30	3	57.63	58.40	0	15,309	0.00%
2022/06/13	2	58.40	4	57.85	57.70	-2	15,378	-0.01%
2022/06/10	2	60.45	2	60.60	60.50	0	15,371	0.00%
2022/06/09	5	61.10	4	61.40	61.00	1	15,626	0.01%
2022/06/08	15	61.50	1	61.90	60.80	14	15,664	0.09%
2022/06/07	27	60.99	11	60.79	61.30	16	15,905	0.10%
2022/06/06	1	61.00	10	61.20	61.00	-9	16,035	-0.06%
2022/06/02	6	61.85	4	61.93	61.60	2	16,288	0.01%
2022/06/01	14	61.84	13	61.60	61.60	1	16,483	0.01%
2022/05/31	5	62.38	4	62.78	62.30	1	16,488	0.01%
2022/05/30	4	62.45	20	62.17	62.00	-16	16,441	-0.10%
2022/05/27	23	61.10	6	61.07	60.70	17	16,268	0.10%
2022/05/26	7	60.61	39	60.89	60.00	-32	16,175	-0.20%
2022/05/25	2	59.00	4	58.98	59.80	-2	15,883	-0.01%
2022/05/24	33	58.94	9	58.69	57.50	24	15,892	0.15%
2022/05/23	1	59.70	7	59.69	59.40	-6	15,785	-0.04%
2022/05/20	7.5	59.08	5	59.36	59.60	2.5	15,830	0.02%
2022/05/19	2	57.60	10	58.06	59.60	-8	15,801	-0.05%
2022/05/18	14	59.61	8	59.78	59.30	6	15,781	0.04%
2022/05/17	15	58.99	18	59.57	60.10	-3	15,738	-0.02%
2022/05/16	26	60.73	12	59.26	58.60	14	15,715	0.09%
2022/05/13	4	59.43	32.1	58.33	59.70	-28.1	15,340	-0.18%
2022/05/12	12	56.58	12	57.04	55.50	0	15,166	0.00%
2022/05/11	14	57.65	7	57.66	56.90	7	15,825	0.04%
2022/05/10	42	55.40	46	56.03	58.00	-4	16,239	-0.02%
2022/05/09	5	56.74	37	56.93	56.60	-32	16,322	-0.20%
2022/05/06	31.1	55.31	0	0.00	55.50	31.1	16,342	0.19%
2022/05/05	5	57.96	35	56.86	57.80	-30	16,717	-0.18%
2022/05/04	15	55.39	12	56.86	55.60	3	16,714	0.02%
2022/05/03	2	54.75	1	55.40	55.50	1	16,822	0.01%
2022/04/29	10	55.50	0	0.00	54.30	10	17,101	0.06%
2022/04/28	12	55.17	1	55.30	54.70	11	17,318	0.06%
2022/04/27	3	52.60	0	0.00	53.80	3	17,354	0.02%
2022/04/26	23	55.57	2	54.85	54.70	21	17,287	0.12%
2022/04/25	1	54.70	4	54.83	54.20	-3	17,357	-0.02%
2022/04/22	20	58.90	4	59.05	57.90	16	17,523	0.09%
2022/04/21	12	59.93	37	60.01	59.90	-25	17,766	-0.14%
2022/04/20	12	59.17	0	0.00	58.90	12	18,011	0.07%
2022/04/19	23	60.02	21	60.29	59.30	2	18,412	0.01%
2022/04/18	23	59.35	5	60.12	59.00	18	18,403	0.10%
2022/04/15	8	58.89	4	58.65	58.40	4	18,432	0.02%
2022/04/14	1	62.80	4	60.98	60.80	-3	18,655	-0.02%
2022/04/13	1	62.00	0	0.00	62.40	1	18,634	0.01%
2022/04/12	4	61.85	2	61.50	60.90	2	18,821	0.01%
2022/04/11	4	65.55	2	64.30	62.60	2	18,728	0.01%
2022/04/08	0	0.00	6	68.00	68.00	-6	18,893	-0.03%
2022/04/07	1	69.90	2.1	69.07	68.00	-1.1	18,970	-0.01%
2022/04/01	1	67.80	3	68.00	69.00	-2	19,662	-0.01%
2022/03/31	3	69.03	2	69.05	68.90	1	19,841	0.01%
2022/03/30	9	70.26	3	69.80	69.80	6	19,946	0.03%
2022/03/29	5	70.38	0	0.00	70.00	5	20,416	0.02%
2022/03/28	6	68.65	0	0.00	70.50	6	20,327	0.03%
2022/03/25	32.2	72.88	9	71.80	71.10	23.2	20,092	0.12%
2022/03/24	10.3	76.45	10	76.29	76.30	0.3	19,374	0.00%
2022/03/23	6	78.73	8	79.16	79.00	-2	19,064	-0.01%
2022/03/22	0	0.00	3	77.07	77.20	-3	19,631	-0.02%
2022/03/21	7	76.46	3	76.37	75.80	4	19,753	0.02%
2022/03/18	2	75.75	2	74.85	75.30	0	20,122	0.00%
2022/03/17	4	73.08	14	73.95	74.90	-10	20,327	-0.05%
2022/03/16	9	70.86	1	71.10	70.40	8	20,662	0.04%
2022/03/15	0	0.00	1	71.80	70.20	-1	21,408	0.00%
2022/03/14	4	72.68	3	72.80	72.50	1	23,269	0.00%
2022/03/10	7	72.03	4	72.58	71.70	3	24,096	0.01%
2022/03/09	6	69.50	0	0.00	68.60	6	24,579	0.02%
2022/03/08	8.1	71.13	0	0.00	68.10	8.1	25,744	0.03%
2022/03/07	4	72.18	0	0.00	72.00	4	27,870	0.01%
2022/03/04	3.6	76.58	3	76.97	76.50	0.6	30,560	0.00%
2022/03/03	9	77.83	5	77.76	77.40	4	32,162	0.01%
2022/03/02	4	75.33	4	75.85	76.30	0	33,425	0.00%
2022/03/01	1	74.70	0	0.00	75.20	1	35,505	0.00%
2022/02/25	1	72.10	1	73.00	72.40	0	37,159	0.00%
2022/02/24	4.2	72.49	2	73.25	71.50	2.2	37,706	0.01%
2022/02/23	0.2	75.10	1	75.70	75.80	-0.8	38,556	0.00%
2022/02/22	0	0.00	3	74.67	74.90	-3	38,753	-0.01%
2022/02/21	1.9	77.69	3	77.57	77.30	-1.1	38,827	0.00%
2022/02/18	2	77.10	8	76.84	78.30	-6	39,120	-0.02%
2022/02/17	2.1	77.48	2	77.30	77.00	0.1	39,815	0.00%
2022/02/16	2	79.25	1	78.30	78.10	1	39,830	0.00%
2022/02/15	10	78.79	6	78.88	77.80	4	40,095	0.01%
2022/02/14	18	78.47	20	78.60	77.80	-2	40,215	0.00%
2022/02/11	40	79.54	48	78.36	79.70	-8	40,771	-0.02%
2022/02/10	17	77.80	20	77.15	78.10	-3	40,750	-0.01%
2022/02/09	6	74.75	7	74.89	74.70	-1	40,664	0.00%
2022/02/08	11	72.93	3	73.63	73.00	8	41,039	0.02%
2022/02/07	13	72.30	1	71.90	73.40	12	40,868	0.03%
2022/01/26	2	75.95	2	75.00	76.80	0	40,695	0.00%
2022/01/25	4	75.75	6	76.13	75.40	-2	41,051	0.00%
2022/01/24	2	73.80	4	74.35	75.30	-2	41,508	0.00%
2022/01/21	8	74.94	0	0.00	73.10	8	41,929	0.02%
2022/01/20	4	76.52	3	77.13	77.60	1	41,885	0.00%
2022/01/19	3	77.07	0	0.00	77.10	3	41,826	0.01%
2022/01/18	1	78.70	1	79.40	78.60	0	41,937	0.00%
2022/01/17	15	78.71	5	79.40	79.30	10	41,950	0.02%
2022/01/14	14	77.27	0	0.00	78.10	14	42,033	0.03%
2022/01/13	5	79.46	5	79.80	79.60	0	42,427	0.00%
2022/01/12	12	80.00	13	80.80	78.20	-1	42,420	0.00%
2022/01/11	3	79.33	3	78.93	78.30	0	42,167	0.00%
2022/01/10	3	77.13	11	78.65	80.00	-8	42,243	-0.02%
2022/01/07	13	79.79	8	79.86	78.50	5	42,337	0.01%
2022/01/06	6	82.35	6.5	81.39	82.90	-0.5	41,989	0.00%
2022/01/05	16	82.81	13	83.38	82.50	3	42,144	0.01%
2022/01/04	6	84.95	8	85.44	85.50	-2	42,220	0.00%
2022/01/03	4	85.80	1	86.80	84.80	3	42,114	0.01%
2021/12/30	7	85.20	5	85.48	85.50	2	42,011	0.00%
2021/12/29	25.5	85.32	18	85.18	85.00	7.5	42,044	0.02%
2021/12/28	3	85.00	2	85.70	84.20	1	41,934	0.00%
2021/12/27	5	84.24	14	84.65	84.70	-9	41,756	-0.02%
2021/12/24	2	83.95	3	83.07	82.50	-1	41,692	0.00%
2021/12/23	10	84.14	13	84.01	83.20	-3	41,679	-0.01%
2021/12/22	1	81.00	6.3	82.11	81.00	-5.3	41,410	-0.01%
2021/12/21	11	81.40	0	0.00	81.20	11	41,428	0.03%
2021/12/20	7	82.49	6	82.87	82.20	1	41,361	0.00%
2021/12/17	6	82.63	6	83.02	82.40	0	41,536	0.00%
2021/12/16	6	84.70	12	84.91	84.50	-6	41,773	-0.01%
2021/12/15	9	81.80	1	81.90	81.80	8	41,044	0.02%
2021/12/14	4	80.83	4	81.28	81.60	0	41,013	0.00%
2021/12/13	10	83.57	6	83.43	82.80	4	40,747	0.01%
2021/12/10	8	84.68	7.2	85.41	84.90	0.9	40,474	0.00%
2021/12/09	7.2	86.56	21	87.18	84.60	-13.9	39,901	-0.03%
2021/12/08	49	86.88	55	87.73	88.40	-6	39,235	-0.02%
2021/12/07	8	83.51	3	83.23	84.30	5	37,600	0.01%
2021/12/06	11	84.15	5.5	83.54	83.30	5.5	37,365	0.01%
2021/12/03	36	85.86	33	85.88	86.50	3	37,287	0.01%
2021/12/02	38	86.45	31	85.82	85.40	7	37,252	0.02%
2021/12/01	51	85.40	68	84.57	86.70	-17	36,316	-0.05%
2021/11/30	48	85.63	37	85.92	81.80	11	34,565	0.03%
2021/11/29	16	82.10	25	81.31	84.90	-9	32,731	-0.03%
2021/11/26	42.3	77.37	23	77.68	77.20	19.3	31,324	0.06%
2021/11/25	38	77.05	53	77.38	79.70	-15	30,253	-0.05%
2021/11/24	47	75.62	66.1	76.11	76.40	-19.1	28,302	-0.07%
2021/11/23	5.3	70.22	1	70.40	69.50	4.3	27,223	0.02%
2021/11/22	38	70.41	38	69.84	71.20	0	27,501	0.00%
2021/11/19	7	67.86	5.1	68.20	67.30	1.9	27,702	0.01%
2021/11/18	4	67.93	0	0.00	67.70	4	27,758	0.01%
2021/11/17	3	68.47	8	68.46	68.90	-5	27,904	-0.02%
2021/11/16	11	68.89	14	69.74	68.20	-3	27,849	-0.01%
2021/11/15	1	67.50	12	67.73	67.40	-11	27,355	-0.04%
2021/11/12	9	67.21	1	66.80	66.80	8	27,411	0.03%
2021/11/11	7	68.79	2	68.40	68.60	5	27,191	0.02%
2021/11/10	13	69.97	16	70.19	69.60	-3	27,049	-0.01%
2021/11/09	5	68.54	17	68.85	68.30	-12	26,377	-0.05%
2021/11/08	13	67.32	7	67.57	66.60	6	25,834	0.02%
2021/11/05	3	67.23	2	66.60	66.30	1	25,599	0.00%
2021/11/04	1	65.00	1	65.10	64.70	0	25,211	0.00%
2021/11/03	1	64.30	0.1	64.00	64.10	0.9	25,388	0.00%
2021/11/02	11	67.25	18	67.21	65.50	-7	25,396	-0.03%
2021/11/01	12.3	67.24	14.1	67.57	68.00	-1.8	25,138	-0.01%
2021/10/29	6	64.07	6.2	63.88	64.20	-0.2	24,825	0.00%
2021/10/28	6.2	62.33	3.6	62.89	61.60	2.6	24,286	0.01%
2021/10/27	1	61.60	2	62.05	62.10	-1	24,335	0.00%
2021/10/26	4	61.85	3	61.87	61.20	1	24,811	0.00%
2021/10/25	2	60.70	1	61.10	61.60	1	25,087	0.00%
2021/10/22	7.7	61.78	4	62.23	62.00	3.7	25,756	0.01%
2021/10/21	3	60.70	6	61.92	60.50	-3	26,940	-0.01%
2021/10/20	3	58.60	6	58.83	58.30	-3	27,151	-0.01%
2021/10/19	6	57.23	2	57.65	57.10	4	27,572	0.01%
2021/10/18	17	58.17	4	58.28	56.80	13	28,329	0.05%
2021/10/15	1	58.80	14	58.74	58.80	-13	28,865	-0.05%
2021/10/13	12	56.62	2.2	57.28	54.90	9.8	29,386	0.03%
2021/10/12	13	58.62	1	57.80	57.70	12	29,393	0.04%
2021/10/08	1	61.10	1	61.50	61.30	0	29,452	0.00%
2021/10/07	2	61.45	12	61.72	62.10	-10	29,875	-0.03%
2021/10/06	1	59.20	0	0.00	58.50	1	31,380	0.00%
2021/10/05	6	58.38	1	58.40	60.40	5	32,249	0.02%
2021/10/04	9	60.01	8.8	59.30	58.20	0.2	32,428	0.00%
2021/10/01	3.1	61.93	3	61.80	60.50	0.1	33,205	0.00%
2021/09/30	0.1	62.80	1.1	63.22	63.60	-1.1	34,625	0.00%
2021/09/29	8.3	63.95	4	63.80	63.20	4.2	34,630	0.01%
2021/09/28	1.1	67.12	3	67.17	67.10	-1.9	34,636	-0.01%
2021/09/27	0.2	68.48	6	69.45	68.10	-5.8	34,805	-0.02%
2021/09/24	13	69.62	14	69.39	69.00	-1	35,209	0.00%
2021/09/23	13	70.75	16	70.61	69.60	-3	35,387	-0.01%
2021/09/22	0	0.00	7	67.89	69.30	-7	35,842	-0.02%
2021/09/17	17.3	67.95	9	68.50	69.40	8.3	36,073	0.02%
2021/09/16	4	69.03	5	68.92	69.00	-1	36,748	0.00%
2021/09/15	1.2	67.54	1	67.70	67.10	0.2	37,667	0.00%
2021/09/14	1	68.50	1.3	68.53	68.10	-0.3	39,322	0.00%
2021/09/13	2	69.15	2	69.00	68.30	0	40,604	0.00%
2021/09/10	5	66.52	6	67.40	69.30	-1	41,229	0.00%
2021/09/09	8	66.66	19	66.99	67.00	-11	43,160	-0.03%
2021/09/08	12	65.76	8	65.03	65.00	4	43,523	0.01%
2021/09/07	14	67.69	9	70.57	68.60	5	43,238	0.01%
2021/09/06	3	71.17	2	71.25	70.60	1	42,950	0.00%
2021/09/03	3	71.23	19	71.11	72.00	-16	42,853	-0.04%
2021/09/02	24	71.06	24	71.48	68.80	0	43,072	0.00%
2021/09/01	6	70.12	10	70.06	70.70	-4	42,978	-0.01%
2021/08/31	5	70.12	14	70.40	70.40	-9	43,744	-0.02%
2021/08/30	9	69.36	11	69.96	69.60	-2	43,580	0.00%
2021/08/27	10	70.25	2	69.55	68.70	8	43,718	0.02%
2021/08/26	17	69.61	16	69.80	70.20	1	43,464	0.00%
2021/08/25	24	68.34	25	68.92	68.70	-1	42,798	0.00%
2021/08/24	4	65.25	9	65.41	64.60	-5	41,825	-0.01%
2021/08/23	11	64.09	24	64.51	64.90	-13	41,991	-0.03%
2021/08/20	5	62.16	3	62.17	62.00	2	42,002	0.00%
2021/08/19	10	61.45	22	61.70	60.00	-12	42,029	-0.03%
2021/08/18	4	57.40	10	58.13	60.30	-6	42,809	-0.01%
2021/08/17	8	56.50	4	58.20	56.00	4	42,930	0.01%
2021/08/16	2	59.55	2	60.90	59.20	0	42,830	0.00%
2021/08/13	10	61.19	2	63.10	59.80	8	42,736	0.02%
2021/08/12	19	62.73	9	62.96	63.00	10	42,761	0.02%
2021/08/11	3	62.97	2	63.05	63.00	1	42,854	0.00%
2021/08/10	11	64.42	3	64.40	62.70	8	42,903	0.02%
2021/08/09	6	66.87	5	67.12	65.50	1	43,104	0.00%
2021/08/06	30	69.80	11	69.93	69.30	19	43,250	0.04%
2021/08/05	3	70.93	8	71.50	71.60	-5	43,441	-0.01%
2021/08/04	4	70.75	5	71.06	69.70	-1	43,842	0.00%
2021/08/03	7	69.43	6.8	69.24	69.00	0.3	43,935	0.00%
2021/08/02	10	68.94	9	69.23	68.70	1	44,212	0.00%
2021/07/30	15.2	71.33	6	70.80	69.80	9.2	44,358	0.02%
2021/07/29	34	68.42	31	68.65	71.80	3	44,148	0.01%
2021/07/28	43	66.53	35.5	66.52	67.60	7.5	44,340	0.02%
2021/07/27	63	73.37	70	72.92	71.70	-7	44,608	-0.02%
2021/07/26	22	71.11	27	70.82	71.20	-5	43,726	-0.01%
2021/07/23	38	68.85	42	68.87	67.90	-4	43,313	-0.01%
2021/07/22	33.3	69.91	38	69.60	69.30	-4.7	43,250	-0.01%
2021/07/21	52	67.19	58	67.29	66.40	-6	43,084	-0.01%
2021/07/20	10	65.88	24	65.72	65.10	-14	44,059	-0.03%
2021/07/19	14	67.16	15	66.61	67.10	-1	45,994	0.00%
2021/07/16	2	65.20	4	65.88	65.10	-2	47,289	0.00%
2021/07/15	17	65.79	6	65.35	65.50	11	50,274	0.02%
2021/07/14	12	66.82	4	67.58	66.50	8	51,027	0.02%
2021/07/13	51	69.24	39	69.81	67.10	12	50,995	0.02%
2021/07/12	39	66.80	16	67.07	67.70	23	49,305	0.05%
2021/07/09	16	64.16	19	64.53	63.90	-3	48,631	-0.01%
2021/07/08	6	65.35	2	65.40	64.20	4	49,415	0.01%
2021/07/07	25	63.66	50	64.06	65.70	-25	49,823	-0.05%
2021/07/06	1	60.80	6	61.07	60.70	-5	49,067	-0.01%
2021/07/05	2	62.10	12	62.03	62.00	-10	50,883	-0.02%
2021/07/02	8	60.49	9	60.51	61.30	-1	51,926	0.00%
2021/07/01	24	59.33	12	59.05	58.80	12	52,148	0.02%
2021/06/30	28	61.74	6.5	62.09	61.10	21.5	51,772	0.04%
2021/06/29	11	62.85	15	62.75	62.00	-4	51,477	-0.01%
2021/06/28	4	61.55	7	61.01	61.00	-3	50,641	-0.01%
2021/06/25	21	62.17	15	61.87	60.90	6	50,287	0.01%
2021/06/24	24	63.15	18	63.56	62.80	6	49,465	0.01%
2021/06/23	25	62.15	19	62.56	64.50	6	48,366	0.01%
2021/06/22	21	60.17	23	60.62	59.60	-2	46,598	0.00%
2021/06/21	3.5	58.90	9	58.31	59.20	-5.5	45,198	-0.01%
2021/06/18	37	58.88	48	59.29	58.00	-11	44,400	-0.02%
2021/06/17	8	55.89	14	55.09	56.50	-6	42,212	-0.01%
2021/06/16	3	54.13	9	53.19	53.20	-6	41,615	-0.01%
2021/06/15	11	53.99	3	54.50	54.50	8	41,494	0.02%
2021/06/11	7	54.01	4	54.45	53.70	3	41,405	0.01%
2021/06/10	15	55.69	12	55.42	55.10	3	41,386	0.01%
2021/06/09	15	54.55	22	54.65	54.50	-7	40,538	-0.02%
2021/06/08	12	54.08	12	54.11	53.40	0	39,603	0.00%
2021/06/07	5	51.84	4	50.73	52.30	1	38,610	0.00%
2021/06/04	7	52.50	5	52.36	51.50	2	38,533	0.01%
2021/06/03	3	52.00	9	51.98	52.70	-6	38,248	-0.02%
2021/06/02	2	51.85	3	52.20	50.70	-1	37,984	0.00%
2021/06/01	10	51.85	5	52.34	51.60	5	37,889	0.01%
2021/05/28	7	51.33	4	51.35	50.80	3	37,541	0.01%
2021/05/27	12	50.00	12	50.48	50.00	0	37,595	0.00%
2021/05/26	20	50.99	22	50.31	49.65	-2	38,069	-0.01%
2021/05/25	1	47.05	8	48.99	49.35	-7	37,991	-0.02%
2021/05/24	0	0.00	13	44.03	44.90	-13	37,818	-0.03%
2021/05/21	15	43.82	4	43.76	44.10	11	37,958	0.03%
2021/05/20	5	44.12	25	44.11	42.90	-20	38,330	-0.05%
2021/05/19	17	45.02	4	44.68	45.55	13	38,318	0.03%
2021/05/18	17	43.82	35	43.61	45.15	-18	38,251	-0.05%
2021/05/17	32	41.39	16	41.96	41.35	16	38,136	0.04%
2021/05/14	1	46.60	3	46.35	44.45	-2	37,652	-0.01%
2021/05/13	22	45.83	29	45.72	46.10	-7	37,223	-0.02%
2021/05/12	40	46.03	28	46.10	45.20	12	36,716	0.03%
2021/05/11	10	48.81	19	48.67	48.10	-9	35,969	-0.03%
2021/05/10	10	52.17	2	51.80	51.50	8	35,516	0.02%
2021/05/07	25	53.46	31	53.33	54.70	-6	35,156	-0.02%
2021/05/06	14	51.92	18	52.58	51.20	-4	34,824	-0.01%
2021/05/05	17	53.28	16	52.54	51.80	1	34,990	0.00%
2021/05/04	35	53.77	27	53.17	55.20	8	34,372	0.02%
2021/05/03	9	56.89	11	56.75	54.90	-2	33,362	-0.01%
2021/04/29	4	57.28	11	57.64	58.00	-7	32,885	-0.02%
2021/04/28	32	57.34	20	57.50	56.90	12	32,626	0.04%
2021/04/27	19	56.76	18	56.67	56.10	1	32,409	0.00%
2021/04/26	26	59.78	11	59.48	58.80	15	31,778	0.05%
2021/04/23	28	56.52	42	57.61	58.30	-14	30,344	-0.05%
2021/04/22	43	56.88	126.3	55.28	53.00	-83.3	29,151	-0.29%	大賣/
2021/04/21	25.3	56.48	39	57.17	56.40	-13.7	27,746	-0.05%
2021/04/20	12	50.73	37	51.98	52.90	-25	24,892	-0.10%
2021/04/19	23	47.78	29	48.06	48.15	-6	23,884	-0.03%
2021/04/16	16	46.45	13	46.79	46.15	3	23,470	0.01%
2021/04/15	31	46.10	2	45.70	46.50	29	23,342	0.12%
2021/04/14	9	47.16	19	47.62	46.55	-10	23,124	-0.04%
2021/04/13	5	49.80	32	49.53	48.20	-27	22,165	-0.12%
2021/04/12	45	49.65	21	48.78	48.60	24	20,842	0.12%
2021/04/09	26	49.16	39	49.27	48.55	-13	20,153	-0.06%
2021/04/08	59	46.81	46	46.39	48.00	13	18,280	0.07%
2021/04/07	11	43.31	43	43.48	43.65	-32	17,193	-0.19%
2021/04/06	1	41.60	5	41.94	42.45	-4	17,560	-0.02%
2021/04/01	23	41.78	1	41.70	41.75	22	17,712	0.12%
2021/03/31	1	42.25	44.3	42.06	42.20	-43.2	17,669	-0.24%
2021/03/30	13	41.45	7	41.81	41.25	6	17,764	0.03%
2021/03/29	30	41.45	12	41.63	41.60	18	18,033	0.10%
2021/03/26	5	41.11	0	0.00	41.15	5	18,784	0.03%
2021/03/25	8	40.96	3	41.12	41.05	5	18,873	0.03%
2021/03/24	8	41.10	44	41.01	41.00	-36	19,006	-0.19%
2021/03/23	21	41.25	16	41.52	41.15	5	19,321	0.03%
2021/03/22	37	41.63	22	41.70	41.60	15	19,501	0.08%
2021/03/19	36	41.49	27	41.87	41.55	9	19,841	0.05%
2021/03/18	31	42.16	3	42.55	42.20	28	20,037	0.14%
2021/03/17	46	43.31	68	43.31	43.00	-22	20,750	-0.11%
2021/03/16	3	42.53	37	42.81	43.30	-34	21,165	-0.16%
2021/03/15	3	41.47	2	41.45	41.55	1	23,087	0.00%
2021/03/12	28	41.01	4	41.09	41.25	24	24,180	0.10%
2021/03/11	7	40.86	7	41.10	41.15	0	25,079	0.00%
2021/03/10	5	40.89	1	40.55	40.30	4	27,227	0.01%
2021/03/09	6	40.72	11	40.18	40.80	-5	28,202	-0.02%
2021/03/08	9	41.74	4	42.31	41.60	5	28,620	0.02%
2021/03/05	12	41.12	14	41.45	40.85	-2	29,173	-0.01%
2021/03/04	12	42.42	11	42.62	42.00	1	29,757	0.00%
2021/03/03	21.1	42.25	11	42.45	42.45	10.1	29,771	0.03%
2021/03/02	42	44.88	8	45.24	43.20	34	29,757	0.11%
2021/02/26	13.1	45.40	45	45.48	44.80	-31.9	29,441	-0.11%
2021/02/25	18.1	45.92	11.3	45.39	46.50	6.8	28,947	0.02%
2021/02/24	3	43.17	1	44.15	42.90	2	28,334	0.01%
2021/02/23	12	44.02	4	44.10	43.40	8	28,170	0.03%
2021/02/22	11	43.52	27	43.73	43.50	-16	27,996	-0.06%
2021/02/19	11	42.92	5	42.85	43.25	6	27,507	0.02%
2021/02/18	14	41.89	30	41.95	42.45	-16	27,405	-0.06%
2021/02/17	4	41.06	4	40.23	40.90	0	27,170	0.00%
2021/02/05	1	39.00	0	0.00	38.65	1	26,937	0.00%
2021/02/04	2	39.28	7	38.95	38.95	-5	26,891	-0.02%
2021/02/03	21	39.63	27	39.67	39.40	-6	26,883	-0.02%
2021/02/02	13	39.82	16	39.90	39.70	-3	26,830	-0.01%
2021/02/01	28	39.08	27	39.20	39.00	1	26,794	0.00%
2021/01/29	31	40.50	32	40.81	40.00	-1	26,700	0.00%
2021/01/28	17	40.92	2	41.03	41.00	15	26,567	0.06%
2021/01/27	65	41.39	62	41.78	41.45	3	26,466	0.01%
2021/01/26	5	40.26	7	40.20	40.20	-2	25,920	-0.01%
2021/01/25	25	40.33	23	40.33	40.40	2	25,874	0.01%
2021/01/22	32	40.01	50	40.10	40.45	-18	25,767	-0.07%
2021/01/21	50	39.28	25	39.79	38.35	25	25,526	0.10%
2021/01/20	33	40.74	38	40.99	39.20	-5	25,271	-0.02%
2021/01/19	10	43.60	11	43.31	42.95	-1	24,844	0.00%
2021/01/18	26	43.06	25	43.33	43.45	1	24,675	0.00%
2021/01/15	90	44.61	95	44.69	43.85	-5	24,390	-0.02%
2021/01/14	5	43.58	37	43.91	43.35	-32	23,214	-0.14%
2021/01/13	35	42.97	13	42.90	43.20	22	22,781	0.10%
2021/01/12	4	42.35	17	42.06	41.90	-13	22,334	-0.06%
2021/01/11	3	42.82	4	42.96	42.95	-1	22,159	0.00%
2021/01/08	3	42.32	3	42.35	42.00	0	22,102	0.00%
2021/01/07	6	42.39	6	42.68	42.00	0	22,321	0.00%
2021/01/06	7	41.70	6	41.69	41.55	1	22,178	0.00%
2021/01/05	1	42.10	3	42.05	42.25	-2	21,936	-0.01%
2021/01/04	6	42.44	1	42.55	41.80	5	21,825	0.02%
2020/12/31	1	44.00	1	44.35	42.80	0	21,588	0.00%
2020/12/30	6	43.99	28	43.83	43.65	-22	21,398	-0.10%
2020/12/29	65	43.96	55	44.18	43.90	10	21,047	0.05%
2020/12/28	33.1	42.47	31	42.38	42.65	2.1	20,134	0.01%
2020/12/25	11	42.31	1	42.85	41.70	10	19,751	0.05%
2020/12/24	4	42.20	8	42.24	42.20	-4	19,574	-0.02%
2020/12/23	15	42.54	8	42.68	42.60	7	19,383	0.04%
2020/12/22	44	42.96	43	43.25	41.80	1	19,094	0.01%
2020/12/21	7	41.01	3	40.97	41.50	4	18,269	0.02%
2020/12/18	7	41.04	3	41.42	41.10	4	18,105	0.02%
2020/12/17	28	41.15	3	41.40	41.10	25	17,956	0.14%
2020/12/16	9	42.76	12	42.88	42.50	-3	17,643	-0.02%
2020/12/15	12	42.73	33	41.94	41.60	-21	17,424	-0.12%
2020/12/14	5.1	43.85	3	43.98	43.40	2.1	17,103	0.01%
2020/12/11	10	43.99	6	44.62	44.25	4	16,861	0.02%
2020/12/10	14.2	45.03	25	45.03	44.05	-10.8	15,993	-0.07%
2020/12/09	112	47.19	101	47.04	45.70	11	15,207	0.07%	大買/大賣/
2020/12/08	36	45.62	31	45.34	45.70	5	13,020	0.04%
2020/12/07	39	44.16	106	43.60	43.05	-67	11,934	-0.56%	大賣/
2020/12/04	140	43.14	69	43.09	44.30	71	11,044	0.64%	大買/
2020/12/03	8	41.58	17	41.24	42.55	-9	8,896	-0.10%
2020/12/02	11	39.10	14	39.06	38.70	-3	8,094	-0.04%
2020/12/01	33	39.01	18	38.96	38.70	15	7,662	0.20%
2020/11/30	7	38.49	34	38.75	37.75	-27	7,067	-0.38%
2020/11/27	0	0.00	1	36.20	36.20	-1	6,504	-0.02%
2020/11/26	5	36.11	8	36.30	36.25	-3	6,560	-0.05%
2020/11/25	0	0.00	2	35.68	35.25	-2	6,471	-0.03%
2020/11/24	8	36.00	4	36.15	35.40	4	6,440	0.06%
2020/11/23	1	35.15	7	35.07	35.95	-6	6,216	-0.10%
2020/11/20	1	34.30	1	34.15	34.35	0	5,793	0.00%
2020/11/19	6	33.93	3	33.75	33.85	3	5,733	0.05%
2020/11/18	1	33.40	0	0.00	33.40	1	5,645	0.02%
2020/11/17	0	0.00	3	33.80	33.50	-3	5,675	-0.05%
2020/11/16	0	0.00	1	33.05	33.15	-1	5,760	-0.02%
2020/11/13	1	32.75	0	0.00	32.80	1	5,827	0.02%
2020/11/12	5	32.80	6	33.00	32.55	-1	6,027	-0.02%
2020/11/11	1	32.85	1	32.95	32.85	0	6,233	0.00%
2020/11/09	0	0.00	1	32.80	32.55	-1	6,280	-0.02%
2020/11/06	4	32.94	2	32.88	32.40	2	6,308	0.03%
2020/11/05	5	32.90	0	0.00	32.70	5	6,374	0.08%
2020/11/03	0	0.00	1	32.60	32.90	-1	6,647	-0.02%
2020/11/02	1	32.50	1	32.60	32.50	0	6,846	0.00%
2020/10/30	8	31.89	0	0.00	31.65	8	6,946	0.12%
2020/10/29	3	32.10	0	0.00	32.35	3	7,069	0.04%
2020/10/28	6	32.91	0	0.00	32.85	6	7,182	0.08%
2020/10/27	2	33.35	2	33.40	33.40	0	7,980	0.00%
2020/10/26	1	34.05	1	33.55	33.55	0	8,108	0.00%
2020/10/23	3	33.95	0	0.00	33.90	3	8,170	0.04%
2020/10/22	1	34.60	1	34.75	34.20	0	8,650	0.00%
2020/10/20	0	0.00	1	34.35	34.10	-1	8,904	-0.01%
2020/10/16	4	34.75	1	34.80	34.50	3	8,991	0.03%
2020/10/15	4	35.21	5	35.39	35.60	-1	8,927	-0.01%
2020/10/14	0	0.00	1	34.15	34.25	-1	8,613	-0.01%
2020/10/08	1	34.50	0	0.00	34.20	1	9,028	0.01%
2020/09/30	3	34.00	3	33.95	34.15	0	9,459	0.00%
2020/09/29	1	33.80	0	0.00	33.75	1	9,617	0.01%
2020/09/28	0	0.00	10	33.90	33.90	-10	9,959	-0.10%
2020/09/25	0	0.00	1	32.70	33.25	-1	10,610	-0.01%
2020/09/22	1	34.30	6	34.44	34.55	-5	11,169	-0.04%
2020/09/18	2	36.00	2	36.05	35.75	0	11,133	0.00%
2020/09/17	1	36.10	5	35.99	36.10	-4	11,111	-0.04%
2020/09/16	4	35.79	3	35.67	35.45	1	10,976	0.01%
2020/09/15	1	35.40	0	0.00	35.30	1	10,937	0.01%
2020/09/14	1	35.20	2	35.18	35.10	-1	11,011	-0.01%
2020/09/11	4	35.49	12	35.10	35.05	-8	11,033	-0.07%
2020/09/10	5	35.94	6	35.80	35.45	-1	11,042	-0.01%
2020/09/09	2	34.75	2	34.75	35.90	0	11,088	0.00%
2020/09/08	3	35.28	4	35.20	35.25	-1	11,062	-0.01%
2020/09/07	21	36.52	14	36.53	35.50	7	11,222	0.06%
2020/09/04	2	35.18	2	35.40	36.00	0	10,950	0.00%
2020/09/03	8	35.73	0	0.00	35.35	8	10,853	0.07%
2020/09/02	5	35.31	6	35.13	35.60	-1	10,878	-0.01%
2020/09/01	4	34.80	4	34.73	34.85	0	11,131	0.00%
2020/08/31	18	34.88	11	34.77	34.80	7	10,967	0.06%
2020/08/28	2	34.23	1	34.05	34.40	1	10,840	0.01%
2020/08/27	4	34.50	3	34.73	35.15	1	10,857	0.01%
2020/08/26	2	34.00	2	33.85	33.90	0	10,986	0.00%
2020/08/25	1	33.60	7	33.71	33.60	-6	11,005	-0.05%
2020/08/24	1	33.35	0	0.00	33.45	1	11,001	0.01%
2020/08/21	4	33.66	3	33.48	33.65	1	11,014	0.01%
2020/08/20	5	33.07	52	32.32	33.00	-47	11,012	-0.43%
2020/08/19	6	36.46	2	35.55	35.65	4	10,851	0.04%
2020/08/18	9	36.83	10	36.95	36.45	-1	10,844	-0.01%
2020/08/17	8	36.63	6	36.73	36.85	2	10,705	0.02%
2020/08/14	1	35.40	3	35.40	35.40	-2	10,541	-0.02%
2020/08/13	1	35.90	1	35.35	35.20	0	10,583	0.00%
2020/08/12	5	35.43	5	35.62	35.55	0	10,578	0.00%
2020/08/11	2	36.10	8	35.72	35.40	-6	10,619	-0.06%
2020/08/10	9	35.96	2	36.05	35.20	7	10,633	0.07%
2020/08/07	14	36.58	2	36.50	35.75	12	10,730	0.11%
2020/08/06	18	37.23	10	37.09	37.45	8	10,749	0.07%
2020/08/05	5	37.34	10	37.33	36.90	-5	10,688	-0.05%
2020/08/04	4	37.05	13	37.15	37.10	-9	10,597	-0.08%
2020/08/03	23	37.03	2	36.65	36.85	21	10,564	0.20%
2020/07/31	59	37.68	18	37.54	37.15	41	10,441	0.39%
2020/07/30	11	35.85	31	36.08	36.35	-20	9,654	-0.21%
2020/07/29	2	35.50	6	35.60	35.50	-4	9,631	-0.04%
2020/07/28	48	35.77	19	35.89	35.65	29	9,736	0.30%
2020/07/27	9	34.71	5	34.78	35.25	4	9,497	0.04%
2020/07/24	14	34.81	10	34.85	34.25	4	9,370	0.04%
2020/07/23	2	35.18	2.1	35.19	34.85	-0.1	9,367	0.00%
2020/07/22	1	35.25	4	35.13	35.05	-3	9,487	-0.03%
2020/07/21	6	35.08	5	35.44	34.85	1	9,454	0.01%
2020/07/20	1	34.30	6	34.33	34.50	-5	9,423	-0.05%
2020/07/17	4	35.21	3	35.15	34.85	1	9,443	0.01%
2020/07/16	7	35.18	13	35.33	35.60	-6	9,483	-0.06%
2020/07/15	6	33.80	7	34.10	34.20	-1	9,227	-0.01%
2020/07/13	1	34.35	1	34.35	34.30	0	9,247	0.00%
2020/07/10	2	35.80	6	36.06	35.55	-4	9,270	-0.04%
2020/07/09	14	37.27	1	36.90	36.70	13	9,162	0.14%
2020/07/08	5	37.28	5	37.37	37.20	0	9,011	0.00%
2020/07/07	17	37.33	13	37.10	37.00	4	8,909	0.04%
2020/07/06	9	38.74	5	38.53	38.55	4	8,697	0.05%
2020/07/03	11	34.93	22	35.52	36.45	-11	8,188	-0.13%
2020/07/02	10	34.04	9	34.24	34.20	1	7,697	0.01%
2020/07/01	4	33.73	4	33.81	33.80	0	7,699	0.00%
2020/06/29	4	33.04	0	0.00	33.00	4	7,759	0.05%
2020/06/24	1	33.30	4	33.33	33.30	-3	7,783	-0.04%
2020/06/23	6	33.50	0	0.00	33.55	6	7,879	0.08%
2020/06/22	0	0.00	1	33.90	33.50	-1	7,964	-0.01%
2020/06/19	1	34.35	2	33.78	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	5	33.45	33.50	-5	8,038	-0.06%
2020/06/17	7	33.66	5	33.55	33.75	2	8,047	0.02%
2020/06/16	2	34.05	6	34.11	33.95	-4	8,149	-0.05%
2020/06/15	4	33.73	3	33.90	33.30	1	8,200	0.01%
2020/06/12	9	33.34	11	33.72	34.15	-2	8,265	-0.02%
2020/06/11	1	33.25	2	33.05	32.75	-1	8,149	-0.01%
2020/06/10	7	33.70	0	0.00	33.70	7	8,183	0.09%
2020/06/09	7	34.04	2	33.90	33.90	5	8,370	0.06%
2020/06/08	7	34.92	20	34.73	34.85	-13	8,405	-0.15%
2020/06/05	4	33.88	0	0.00	33.90	4	8,023	0.05%
2020/06/04	6	34.00	4	34.20	33.60	2	8,147	0.02%
2020/06/03	4	34.13	16	34.15	34.15	-12	8,189	-0.15%
2020/06/02	23	34.49	70	34.41	34.55	-47	8,115	-0.58%
2020/06/01	9	33.39	2	33.28	33.60	7	7,927	0.09%
2020/05/29	4	32.95	2	33.15	32.75	2	7,968	0.03%
2020/05/28	3	33.62	2	33.53	33.10	1	8,140	0.01%
2020/05/27	8	33.51	2	33.13	33.20	6	8,364	0.07%
2020/05/26	1	33.65	6	33.79	33.50	-5	8,744	-0.06%
2020/05/25	6	33.20	0	0.00	33.70	6	8,973	0.07%
2020/05/22	4	33.19	5	33.41	32.60	-1	8,967	-0.01%
2020/05/21	1	33.60	4	33.78	33.65	-3	8,967	-0.03%
2020/05/20	5	33.53	2	33.55	33.55	3	9,054	0.03%
2020/05/19	1	32.90	3	32.98	33.20	-2	9,104	-0.02%
2020/05/18	35	32.76	1	33.40	32.40	34	9,309	0.37%
2020/05/15	4	33.60	6	34.38	33.45	-2	9,366	-0.02%
2020/05/14	12	33.96	42	34.38	33.70	-30	9,582	-0.31%
2020/05/13	11	34.10	9	34.01	34.40	2	9,598	0.02%
2020/05/12	8	33.41	21	33.72	33.40	-13	9,448	-0.14%
2020/05/11	64	32.95	2	33.00	33.05	62	9,464	0.66%
2020/05/08	5	33.31	15	33.17	32.70	-10	9,395	-0.11%
2020/05/07	8	32.86	5	32.64	32.70	3	9,277	0.03%
2020/05/06	9	32.70	8	32.46	32.35	1	9,233	0.01%
2020/05/05	8	32.78	5	33.02	32.55	3	9,207	0.03%
2020/05/04	11	32.50	20	32.44	32.85	-9	9,141	-0.10%
2020/04/30	7	32.03	32	31.83	32.70	-25	8,989	-0.28%
2020/04/29	2	30.95	27	30.78	30.90	-25	8,825	-0.28%
2020/04/28	41	31.32	1	31.15	30.95	40	8,819	0.45%
2020/04/27	8	30.53	7	30.55	30.70	1	8,850	0.01%
2020/04/24	3	29.40	0	0.00	29.40	3	8,714	0.03%
2020/04/23	2	29.33	1	29.45	29.30	1	8,710	0.01%
2020/04/22	1	28.90	2	29.08	29.05	-1	8,702	-0.01%
2020/04/21	5	29.45	6	29.77	28.75	-1	8,808	-0.01%
2020/04/20	0	0.00	3	28.55	29.00	-3	8,715	-0.03%
2020/04/17	1	29.65	3	29.17	28.80	-2	8,765	-0.02%
2020/04/16	5	28.85	6	28.93	29.10	-1	8,703	-0.01%
2020/04/15	15	29.03	6	29.29	29.05	9	8,664	0.10%
2020/04/14	2	28.63	1	28.55	28.65	1	8,655	0.01%
2020/04/13	6	28.07	5	28.17	28.00	1	8,677	0.01%
2020/04/10	1	28.15	3	28.33	28.30	-2	8,761	-0.02%
2020/04/09	2	28.85	3	28.85	28.45	-1	9,015	-0.01%
2020/04/08	21	27.76	15	28.43	28.90	6	9,001	0.07%
2020/04/07	3	27.10	0	0.00	27.30	3	8,905	0.03%
2020/04/06	0	0.00	3	26.38	26.60	-3	9,145	-0.03%
2020/04/01	3	26.15	5	26.13	26.15	-2	9,526	-0.02%
2020/03/31	3	25.97	2	25.95	25.95	1	9,491	0.01%
2020/03/30	1	25.15	0	0.00	25.70	1	9,638	0.01%
2020/03/27	4	25.90	9	26.01	25.60	-5	9,646	-0.05%
2020/03/26	7	26.29	1	26.35	26.05	6	9,570	0.06%
2020/03/25	4	25.89	4	25.63	26.00	0	9,519	0.00%
2020/03/24	0	0.00	1	23.75	23.90	-1	9,452	-0.01%
2020/03/23	1	22.60	1	22.90	22.60	0	9,873	0.00%
2020/03/20	0	0.00	3	23.72	24.30	-3	10,014	-0.03%
2020/03/19	3	23.22	3	22.97	22.55	0	10,038	0.00%
2020/03/18	6	25.78	4	25.74	25.05	2	10,011	0.02%
2020/03/17	4	25.74	1	25.05	25.05	3	10,270	0.03%
2020/03/16	1	28.05	10	28.02	26.45	-9	10,196	-0.09%
2020/03/13	5	27.47	3	27.37	27.90	2	10,206	0.02%
2020/03/12	9	30.19	5	29.94	30.20	4	10,016	0.04%
2020/03/11	2	32.50	2	32.75	32.40	0	10,010	0.00%
2020/03/10	5	32.60	4	32.88	33.05	1	10,412	0.01%
2020/03/09	5	33.26	1	33.35	33.00	4	10,701	0.04%
2020/03/06	1	34.95	1	34.75	34.75	0	10,583	0.00%
2020/03/05	3.1	35.27	4	35.45	35.20	-1	10,574	-0.01%
2020/03/04	5	34.95	2	35.45	34.85	3	10,516	0.03%
2020/03/03	5	35.51	4	35.60	35.15	1	10,472	0.01%
2020/03/02	6	34.83	18	34.61	35.50	-12	10,424	-0.12%
2020/02/27	11	35.47	7	35.40	34.15	4	10,167	0.04%
2020/02/26	7	35.82	16	35.75	36.00	-9	9,735	-0.09%
2020/02/25	5	35.10	1	35.15	35.15	4	9,448	0.04%
2020/02/24	10	34.95	1	35.05	35.00	9	9,393	0.10%
2020/02/21	3	35.15	3	35.20	35.40	0	9,348	0.00%
2020/02/20	5	35.11	5	35.26	35.00	0	9,230	0.00%
2020/02/19	4	35.31	18	35.47	35.30	-14	9,113	-0.15%
2020/02/18	2	34.65	0	0.00	34.65	2	8,882	0.02%
2020/02/17	4	34.20	4	34.69	34.65	0	8,773	0.00%
2020/02/14	5	33.85	4	33.73	34.00	1	8,475	0.01%
2020/02/12	3	33.15	4	33.40	33.60	-1	8,348	-0.01%
2020/02/11	1	32.10	1	32.05	32.20	0	8,274	0.00%
2020/02/10	1	31.00	1	31.60	31.60	0	8,344	0.00%
2020/02/07	1	32.20	0	0.00	31.85	1	8,493	0.01%
2020/02/06	3	32.12	2	32.30	32.40	1	8,669	0.01%
2020/02/05	2	32.53	1	32.40	31.80	1	8,800	0.01%
2020/02/04	2	31.58	3	31.92	32.10	-1	8,800	-0.01%
2020/02/03	2	30.98	2	30.95	31.20	0	8,871	0.00%
2020/01/31	2	32.13	3	32.58	32.50	-1	8,827	-0.01%
2020/01/30	5	32.30	8	32.46	32.25	-3	9,107	-0.03%
2020/01/20	2	35.75	8	35.78	35.80	-6	9,084	-0.07%
2020/01/17	10	35.66	5	35.52	35.45	5	9,265	0.05%
2020/01/16	0	0.00	1	35.70	35.45	-1	9,526	-0.01%
2020/01/15	2	35.80	5	35.99	35.55	-3	9,835	-0.03%
2020/01/14	4	35.41	2	35.40	35.40	2	9,947	0.02%
2020/01/13	6	34.79	3	35.07	35.15	3	10,704	0.03%
2020/01/10	1	34.40	1	34.15	34.15	0	11,060	0.00%
2020/01/09	3	34.38	2	34.40	34.30	1	11,048	0.01%
2020/01/08	5	34.11	0	0.00	34.00	5	11,063	0.05%
2020/01/07	3	34.88	1	35.45	34.80	2	11,090	0.02%
2020/01/06	7	35.57	3	35.40	35.20	4	11,228	0.04%
2020/01/03	14	36.94	11	37.14	36.25	3	11,149	0.03%
2020/01/02	5	37.00	18	36.92	36.90	-13	10,906	-0.12%
2019/12/31	2	36.60	0	0.00	36.35	2	10,825	0.02%
2019/12/30	1	37.30	5	37.29	37.10	-4	10,750	-0.04%
2019/12/27	19	36.58	43	36.98	37.30	-24	10,473	-0.23%
2019/12/25	4	36.60	4	36.30	36.10	0	10,177	0.00%
2019/12/24	2	35.93	4	36.00	35.80	-2	10,039	-0.02%
2019/12/20	2	36.15	1	36.15	35.90	1	10,247	0.01%
2019/12/19	1	36.05	0	0.00	35.90	1	10,473	0.01%
2019/12/18	9	36.73	10	37.11	36.30	-1	10,454	-0.01%
2019/12/17	7	36.26	9	36.23	36.60	-2	10,055	-0.02%
2019/12/16	1	36.05	7	36.26	36.05	-6	10,068	-0.06%
2019/12/13	11	35.91	3	35.60	35.60	8	9,918	0.08%
2019/12/12	17	36.49	14	36.55	35.50	3	9,803	0.03%
2019/12/11	3	35.50	3	35.50	35.50	0	9,404	0.00%
2019/12/10	1	35.65	3	35.73	35.75	-2	9,363	-0.02%
2019/12/09	2	35.35	0	0.00	35.30	2	9,240	0.02%
2019/12/06	2	35.50	1	36.00	35.55	1	9,233	0.01%
2019/12/05	10	35.32	34	35.60	35.25	-24	9,090	-0.26%
2019/12/04	35	34.49	19	34.55	34.85	16	8,701	0.18%
2019/12/02	1	33.55	3	32.80	33.05	-2	8,328	-0.02%
2019/11/29	1	33.75	6	33.49	33.45	-5	8,386	-0.06%
2019/11/27	11	34.06	8	33.91	34.10	3	8,529	0.04%
2019/11/22	1	33.25	1	33.30	33.05	0	8,719	0.00%
2019/11/21	2	33.00	3	33.20	33.25	-1	8,766	-0.01%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/19	2	33.38	3	33.38	33.60	-1	8,826	-0.01%
2019/11/18	1	33.05	1	33.35	33.35	0	8,874	0.00%
2019/11/15	1	33.10	5	33.10	33.00	-4	8,970	-0.04%
2019/11/14	2	32.95	1	32.90	33.00	1	9,074	0.01%
2019/11/12	0	0.00	2.3	33.34	33.60	-2.3	9,106	-0.03%
2019/11/11	4	33.25	9	33.36	33.00	-5	9,114	-0.05%
2019/11/08	4	34.59	0	0.00	34.30	4	9,043	0.04%
2019/11/07	5	35.07	1	35.15	35.05	4	9,033	0.04%
2019/11/06	2	36.15	1	36.15	35.75	1	9,078	0.01%
2019/11/05	5	36.27	2	36.50	36.00	3	8,993	0.03%
2019/11/04	4	36.10	5	36.13	35.80	-1	8,863	-0.01%
2019/11/01	0	0.00	2	35.20	35.70	-2	8,740	-0.02%
2019/10/31	13	35.53	9	35.14	35.05	4	8,780	0.05%
2019/10/30	1	35.65	2	35.85	35.80	-1	8,690	-0.01%
2019/10/29	21	36.57	4	36.28	36.05	17	8,683	0.20%
2019/10/28	0	0.00	2	35.78	35.60	-2	8,555	-0.02%
2019/10/25	23	35.86	7	36.23	35.50	16	8,580	0.19%
2019/10/24	7	36.36	20	36.68	36.70	-13	8,427	-0.15%
2019/10/23	13	36.40	37	36.55	36.35	-24	8,296	-0.29%
2019/10/22	4	36.38	5	36.17	36.15	-1	8,261	-0.01%
2019/10/21	20	36.29	33	36.10	36.30	-13	8,106	-0.16%
2019/10/18	28	34.15	19	34.50	34.80	9	7,458	0.12%
2019/10/17	0	0.00	1	33.40	33.45	-1	7,237	-0.01%
2019/10/16	1	33.10	0	0.00	33.20	1	7,345	0.01%
2019/10/15	3	34.02	12	33.98	33.40	-9	7,326	-0.12%
2019/10/14	16	34.05	3	33.72	33.75	13	7,233	0.18%
2019/10/09	2	32.55	2	32.85	32.70	0	7,081	0.00%
2019/10/08	5	32.95	3	33.03	32.90	2	7,118	0.03%
2019/10/07	4	33.43	0	0.00	33.45	4	7,175	0.06%
2019/10/04	3	33.95	0	0.00	33.85	3	7,280	0.04%
2019/10/02	2	33.85	0	0.00	33.90	2	7,419	0.03%
2019/10/01	6	34.47	0	0.00	34.60	6	7,428	0.08%
2019/09/27	0	0.00	2	33.98	33.65	-2	7,471	-0.03%
2019/09/26	10	34.83	9	34.31	34.10	1	7,535	0.01%
2019/09/25	1	34.50	12	34.25	34.50	-11	7,686	-0.14%
2019/09/24	11	34.40	23	34.24	34.15	-12	7,755	-0.15%
2019/09/23	4	33.54	3	33.70	33.75	1	7,525	0.01%
2019/09/20	2	33.53	1	33.75	33.45	1	7,554	0.01%
2019/09/19	9	33.33	10	33.39	33.50	-1	7,653	-0.01%
2019/09/17	1	32.55	2	32.60	32.50	-1	7,640	-0.01%
2019/09/16	2	32.30	0	0.00	32.20	2	7,696	0.03%
2019/09/11	2	31.95	2	32.00	31.90	0	7,914	0.00%
2019/09/10	2	31.80	2	32.23	31.90	0	8,037	0.00%
2019/09/09	1	32.75	5	32.60	32.35	-4	8,377	-0.05%
2019/09/06	4	33.04	3	33.32	32.90	1	8,430	0.01%
2019/09/05	2	32.85	3	32.97	32.90	-1	8,426	-0.01%
2019/09/04	2	32.85	0	0.00	32.85	2	8,683	0.02%
2019/09/03	7	32.88	4	32.94	32.50	3	8,754	0.03%
2019/09/02	0	32.70	4	32.63	32.70	-4	8,710	-0.05%
2019/08/30	10	32.77	1	32.85	32.10	9	8,713	0.10%
2019/08/29	2	32.30	0	0.00	32.30	2	8,640	0.02%
2019/08/28	1	32.40	19	32.33	32.55	-18	8,568	-0.21%
2019/08/27	6	31.57	5	31.82	31.40	1	8,406	0.01%
2019/08/26	14	31.54	3	31.55	31.50	11	8,466	0.13%
2019/08/23	1	32.30	2	32.40	32.40	-1	8,468	-0.01%
2019/08/22	4	32.48	8	32.94	32.40	-4	8,490	-0.05%
2019/08/21	4	32.70	0	0.00	32.70	4	8,500	0.05%
2019/08/20	7	33.01	0	0.00	32.90	7	8,487	0.08%
2019/08/19	5	33.60	9	33.38	33.40	-4	8,459	-0.05%
2019/08/16	0	0.00	1	32.15	32.50	-1	8,412	-0.01%
2019/08/15	1	31.85	1	31.75	31.85	0	8,490	0.00%
2019/08/14	8	32.86	6	33.12	32.50	2	8,552	0.02%
2019/08/13	6	32.47	7	32.64	32.50	-1	8,640	-0.01%
2019/08/12	10	32.37	10	32.44	32.45	0	8,721	0.00%
2019/08/08	36	32.92	0	0.00	32.85	36	8,736	0.41%
2019/08/07	15	33.73	8	34.04	33.20	7	8,803	0.08%
2019/08/06	0	0.00	8	33.43	34.15	-8	8,983	-0.09%
2019/08/05	6	34.02	1	34.05	33.85	5	9,305	0.05%
2019/08/02	7	34.64	2	34.40	34.55	5	9,570	0.05%
2019/08/01	1	35.75	2	35.80	35.75	-1	9,723	-0.01%
2019/07/31	1	35.50	11	35.90	36.20	-10	9,932	-0.10%
2019/07/30	35	36.12	7	36.18	35.60	28	9,958	0.28%
2019/07/29	4	37.30	2	37.18	37.05	2	9,899	0.02%
2019/07/26	3	36.82	0	0.00	37.00	3	9,916	0.03%
2019/07/25	3	36.78	13	37.00	36.90	-10	9,947	-0.10%
2019/07/24	24	36.98	18	37.22	36.80	6	10,024	0.06%
2019/07/23	3	36.27	2	36.48	36.10	1	10,242	0.01%
2019/07/22	14	36.49	14	36.61	36.50	0	10,750	0.00%
2019/07/19	3	35.33	16	35.57	36.05	-13	11,077	-0.12%
2019/07/18	10	34.76	0	0.00	34.50	10	11,053	0.09%
2019/07/17	3	35.70	0	0.00	35.65	3	11,077	0.03%
2019/07/16	0	0.00	8	36.03	35.90	-8	11,708	-0.07%
2019/07/15	0	0.00	1	35.80	35.70	-1	11,875	-0.01%
2019/07/11	12	35.68	5	35.74	35.60	7	12,129	0.06%
2019/07/10	6	37.48	13	37.63	37.60	-7	12,100	-0.06%
2019/07/09	4	37.53	0	0.00	37.40	4	12,054	0.03%
2019/07/08	3	38.25	13	38.17	38.05	-10	12,117	-0.08%
2019/07/05	0	0.00	8	37.66	37.80	-8	12,158	-0.07%
2019/07/04	6	37.32	25	37.50	37.55	-19	12,166	-0.16%
2019/07/03	3	36.93	0	0.00	36.90	3	12,483	0.02%
2019/07/02	14	37.27	6	37.14	37.10	8	12,517	0.06%
2019/07/01	0	0.00	22	36.22	36.45	-22	12,550	-0.18%
2019/06/28	1	35.10	0	0.00	35.35	1	12,808	0.01%
2019/06/27	0	0.00	3	35.07	35.15	-3	13,119	-0.02%
2019/06/26	14	34.45	2	34.80	34.70	12	13,074	0.09%
2019/06/25	15	35.45	12	35.60	35.30	3	13,030	0.02%
2019/06/24	2	35.33	9	35.70	36.00	-7	12,960	-0.05%
2019/06/21	15	35.40	2	35.30	35.05	13	12,923	0.10%
2019/06/20	7	36.10	12	35.99	35.70	-5	12,880	-0.04%
2019/06/19	7	35.42	7	35.65	35.55	0	12,826	0.00%
2019/06/18	8	35.22	1	35.80	35.05	7	12,825	0.05%
2019/06/17	10	35.61	26	35.47	35.50	-16	12,844	-0.12%
2019/06/14	6	34.53	10	34.67	34.40	-4	12,517	-0.03%
2019/06/13	13	34.22	2	34.30	34.25	11	12,543	0.09%
2019/06/12	7	34.91	26	34.92	34.60	-19	12,564	-0.15%
2019/06/11	0	0.00	12	33.83	34.05	-12	12,406	-0.10%
2019/06/10	7	33.29	3	33.33	33.25	4	12,391	0.03%
2019/06/06	2	33.00	11	32.78	32.80	-9	12,525	-0.07%
2019/06/05	9	33.62	14	34.19	33.10	-5	12,542	-0.04%
2019/06/04	2	33.53	2	33.65	33.50	0	12,606	0.00%
2019/06/03	5	32.85	1	33.10	33.25	4	12,833	0.03%
2019/05/31	7	33.68	5	33.58	33.50	2	13,007	0.02%
2019/05/30	0	0.00	14	32.94	33.15	-14	13,059	-0.11%
2019/05/29	3	32.35	0	0.00	32.30	3	13,289	0.02%
2019/05/28	4	32.65	3	32.95	32.95	1	13,695	0.01%
2019/05/27	4	33.09	3	33.32	32.90	1	14,182	0.01%
2019/05/24	10	33.44	4	33.39	33.05	6	14,485	0.04%
2019/05/23	11	33.14	4	33.23	33.30	7	14,617	0.05%
2019/05/22	11	34.25	14	34.45	33.90	-3	14,824	-0.02%
2019/05/21	13	33.30	11	33.66	33.90	2	15,197	0.01%
2019/05/20	15	33.31	6	33.39	33.05	9	15,278	0.06%
2019/05/17	18	34.22	8	34.37	33.80	10	15,570	0.06%
2019/05/16	23	34.35	14	34.63	33.80	9	15,910	0.06%
2019/05/15	8	35.10	16	35.24	34.90	-8	16,886	-0.05%
2019/05/14	18	34.37	8	34.40	35.25	10	17,494	0.06%
2019/05/13	32	34.52	9	35.00	33.80	23	17,719	0.13%
2019/05/10	33	37.31	10	37.04	36.60	23	17,580	0.13%
2019/05/09	10	37.79	2	37.55	37.25	8	17,423	0.05%
2019/05/08	7	38.86	7	38.75	38.90	0	17,313	0.00%
2019/05/07	0	0.00	1	38.55	38.40	-1	17,407	-0.01%
2019/05/06	6	38.38	2	38.20	38.15	4	17,976	0.02%
2019/05/03	5	39.45	2	39.43	39.35	3	17,943	0.02%
2019/05/02	4	39.08	2	39.08	38.90	2	17,968	0.01%
2019/04/30	7	38.51	7	38.66	39.05	0	18,100	0.00%
2019/04/29	11	39.70	7	39.11	38.55	4	17,988	0.02%
2019/04/26	7	40.61	17	40.71	41.15	-10	17,730	-0.06%
2019/04/25	5	40.25	11	40.45	40.55	-6	17,250	-0.03%
2019/04/24	6	39.79	4	39.80	39.40	2	16,889	0.01%
2019/04/23	9	39.22	7	39.19	39.00	2	16,911	0.01%
2019/04/22	3	40.57	34	40.64	39.25	-31	17,008	-0.18%
2019/04/19	0	0.00	2	38.55	39.00	-2	16,563	-0.01%
2019/04/18	12	38.91	0	0.00	37.85	12	16,598	0.07%
2019/04/17	2	38.35	7	38.40	38.25	-5	16,622	-0.03%
2019/04/16	1	38.00	5	37.73	38.05	-4	16,677	-0.02%
2019/04/15	14	37.64	5	37.45	37.30	9	16,926	0.05%
2019/04/12	18	37.41	0	0.00	37.25	18	17,317	0.10%
2019/04/11	9	38.43	0	0.00	38.10	9	17,415	0.05%
2019/04/10	2	39.38	1	39.30	39.35	1	17,356	0.01%
2019/04/09	22	40.22	28	40.04	39.60	-6	17,404	-0.03%
2019/04/08	7	39.81	6	39.71	39.30	1	17,317	0.01%
2019/04/03	20	39.55	17	39.36	39.20	3	17,378	0.02%
2019/04/02	14	39.00	27	39.16	39.45	-13	17,400	-0.07%
2019/04/01	25	37.61	23	37.65	37.90	2	17,263	0.01%
2019/03/29	2	36.55	2	36.75	36.90	0	17,149	0.00%
2019/03/28	7	37.01	3	37.18	36.55	4	17,823	0.02%
2019/03/27	3	37.02	0	0.00	36.80	3	18,695	0.02%
2019/03/26	7	37.11	10	36.90	36.90	-3	19,704	-0.02%
2019/03/25	5	36.22	5	36.56	36.70	0	20,382	0.00%
2019/03/22	8	37.28	10	37.26	37.10	-2	20,597	-0.01%
2019/03/21	2	37.20	2	37.55	36.75	0	20,876	0.00%
2019/03/20	15	37.12	16	36.92	37.10	-1	21,208	0.00%
2019/03/19	11	36.60	16	36.71	36.45	-5	21,697	-0.02%
2019/03/18	7	36.29	3	36.42	36.25	4	22,043	0.02%
2019/03/15	7	36.86	5	36.99	36.70	2	22,301	0.01%
2019/03/14	8	37.06	12	36.53	36.45	-4	22,583	-0.02%
2019/03/13	2	37.15	0	0.00	37.10	2	23,091	0.01%
2019/03/12	11	37.80	13	37.65	37.35	-2	23,411	-0.01%
2019/03/11	6	37.38	7	37.52	37.30	-1	23,766	0.00%
2019/03/08	5	36.91	5	37.02	37.25	0	24,548	0.00%
2019/03/07	24	37.63	1	37.05	37.05	23	25,184	0.09%
2019/03/06	6	39.23	5	39.05	38.65	1	26,262	0.00%
2019/03/05	2	38.85	2	39.10	38.60	0	27,112	0.00%
2019/03/04	8	39.82	1	39.70	38.95	7	28,054	0.02%
2019/02/27	2	39.15	7	39.19	39.50	-5	28,110	-0.02%
2019/02/26	16	38.79	43	39.11	38.60	-27	28,202	-0.10%
2019/02/25	14	37.91	6	37.82	37.80	8	28,383	0.03%
2019/02/22	9	39.21	6	39.30	38.75	3	29,437	0.01%
2019/02/21	14	39.13	9	38.97	39.40	5	29,463	0.02%
2019/02/20	16	40.37	26	40.16	39.50	-10	29,489	-0.03%
2019/02/19	16	39.26	11	39.41	39.50	5	29,660	0.02%
2019/02/18	34	39.66	45	39.50	39.20	-11	30,192	-0.04%
2019/02/15	12	39.05	12	39.05	38.80	0	30,612	0.00%
2019/02/14	33	40.05	27	39.93	39.80	6	30,775	0.02%
2019/02/13	14	37.05	28	37.77	38.75	-14	30,306	-0.05%
2019/02/12	29	35.30	16	35.16	35.25	13	30,182	0.04%
2019/02/11	0	0.00	3	34.40	34.35	-3	31,029	-0.01%
2019/01/30	1	33.80	4	34.00	33.40	-3	31,892	-0.01%
2019/01/29	9	33.59	6	33.40	33.40	3	32,202	0.01%
2019/01/28	14	34.47	8	34.73	34.25	6	32,566	0.02%
2019/01/25	22	34.21	26	34.12	34.30	-4	33,389	-0.01%
2019/01/24	6	32.63	7	32.63	32.65	-1	34,287	0.00%
2019/01/23	3	32.18	0	0.00	32.25	3	34,578	0.01%
2019/01/22	2	32.58	5	32.64	32.60	-3	34,995	-0.01%
2019/01/21	2	32.25	0	0.00	32.20	2	35,430	0.01%
2019/01/17	5	32.72	2	32.25	32.00	3	36,054	0.01%
2019/01/16	1	32.10	3	32.50	32.60	-2	36,365	-0.01%
2019/01/15	4	32.23	4	32.06	32.05	0	36,476	0.00%
2019/01/14	3	32.15	3	32.05	31.85	0	36,612	0.00%
2019/01/11	4	33.49	3	33.48	32.95	1	36,713	0.00%
2019/01/10	11	34.10	11	34.01	33.40	0	36,865	0.00%
2019/01/09	13	33.57	8	33.70	33.40	5	37,074	0.01%
2019/01/08	2	33.40	0	0.00	33.35	2	37,626	0.01%
2019/01/04	10	30.47	13	30.69	31.50	-3	38,001	-0.01%
2019/01/03	4	33.23	1	32.30	32.00	3	37,814	0.01%
2018/12/27	3	34.33	2	34.23	33.50	1	39,107	0.00%
2018/12/26	2	33.35	2	33.53	32.50	0	39,032	0.00%
2018/12/25	2	33.08	3	33.10	33.40	-1	39,341	0.00%
2018/12/24	1	33.80	1	34.30	34.40	0	39,312	0.00%
2018/12/22	3	34.43	0	0.00	34.65	3	39,298	0.01%
2018/12/21	5	34.28	8	34.74	35.45	-3	39,507	-0.01%
2018/12/20	6	33.69	3	34.20	33.60	3	39,119	0.01%
2018/12/19	27	36.50	2	35.40	35.20	25	38,481	0.06%
2018/12/18	25	38.08	10	38.24	37.60	15	38,498	0.04%
2018/12/17	2	40.30	11	40.72	40.50	-9	38,648	-0.02%
2018/12/14	9	41.47	3	40.80	40.70	6	38,836	0.02%
2018/12/13	22	42.17	18	42.17	42.30	4	38,818	0.01%
2018/12/12	20	42.05	25	42.05	41.85	-5	38,745	-0.01%
2018/12/11	10	41.33	5	41.39	40.55	5	38,901	0.01%
2018/12/10	4	40.09	7	40.79	41.45	-3	39,090	-0.01%
2018/12/07	7	41.16	5	40.82	40.90	2	39,058	0.01%
2018/12/06	13	40.68	11	39.61	40.15	2	39,164	0.01%
2018/12/05	15	41.60	11	41.90	41.90	4	39,076	0.01%
2018/12/04	23	43.83	38	43.69	43.20	-15	39,419	-0.04%
2018/12/03	25	44.72	20	44.82	44.20	5	39,430	0.01%
2018/11/30	6	42.24	14	42.49	43.20	-8	38,819	-0.02%
2018/11/29	30	41.69	27	41.87	42.50	3	38,225	0.01%
2018/11/28	7	40.08	14	40.15	39.85	-7	37,146	-0.02%
2018/11/27	34	39.71	22	39.51	39.40	12	36,504	0.03%
2018/11/26	3	38.08	9	38.06	38.20	-6	35,653	-0.02%
2018/11/23	2	38.68	1	37.90	37.35	1	35,760	0.00%
2018/11/22	27	39.17	32	38.93	38.15	-5	35,578	-0.01%
2018/11/21	20	39.44	16	39.83	39.50	4	35,256	0.01%
2018/11/20	2	37.60	7	37.55	37.45	-5	34,251	-0.01%
2018/11/19	19	37.28	23	37.48	37.70	-4	34,401	-0.01%
2018/11/16	12	37.91	11	38.23	36.75	1	34,265	0.00%
2018/11/15	38	36.50	43	36.93	37.70	-5	33,749	-0.01%
2018/11/14	24	37.54	26	37.69	37.00	-2	33,259	-0.01%
2018/11/13	19	36.97	15	37.65	38.35	4	32,871	0.01%
2018/11/12	24	37.08	27	37.46	37.80	-3	32,467	-0.01%
2018/11/09	9	36.65	16	36.52	37.00	-7	32,209	-0.02%
2018/11/08	43	37.14	46	36.86	36.25	-3	31,899	-0.01%
2018/11/07	6	34.53	18	34.27	35.80	-12	31,002	-0.04%
2018/11/06	11	32.80	32	32.90	32.55	-21	30,328	-0.07%
2018/11/05	12	33.03	15	33.50	34.05	-3	30,079	-0.01%
2018/11/02	32	33.12	36	33.33	33.30	-4	29,779	-0.01%
2018/11/01	35	33.28	29	33.45	32.75	6	29,018	0.02%
2018/10/31	6	30.82	21	31.11	31.40	-15	27,766	-0.05%
2018/10/30	20	28.09	31	28.21	28.55	-11	27,535	-0.04%
2018/10/29	16	28.23	21	27.67	28.65	-5	27,409	-0.02%
2018/10/26	212	27.30	196	26.44	26.05	16	27,322	0.06%	大買/大賣/
2018/10/25	8	26.83	15	26.76	26.55	-7	27,120	-0.03%
2018/10/24	19	30.60	13	30.49	29.50	6	26,849	0.02%
2018/10/23	8	32.15	6	31.85	31.35	2	26,639	0.01%
2018/10/22	16	31.95	5	32.73	33.10	11	26,588	0.04%
2018/10/19	7	31.76	4	32.01	32.35	3	26,568	0.01%
2018/10/18	18	33.81	16	33.37	33.25	2	26,457	0.01%
2018/10/17	13	33.73	18	33.85	33.10	-5	26,349	-0.02%
2018/10/16	23	33.96	21	33.58	33.25	2	26,327	0.01%
2018/10/15	5	31.77	8	31.96	32.00	-3	26,269	-0.01%
2018/10/12	16	32.38	2	32.10	31.85	14	26,475	0.05%
2018/10/11	9	32.19	7	31.80	31.80	2	26,210	0.01%
2018/10/09	15	35.29	3	35.62	35.30	12	26,240	0.05%
2018/10/08	3	35.85	1	35.50	35.15	2	26,051	0.01%
2018/10/05	11	37.68	14	37.55	36.80	-3	25,907	-0.01%
2018/10/04	12	40.43	9	40.45	40.00	3	25,635	0.01%
2018/10/03	43	41.57	32	40.80	40.40	11	25,839	0.04%
2018/10/02	18	43.07	13	43.36	42.60	5	26,084	0.02%
2018/10/01	21	43.16	17	43.19	43.20	4	26,286	0.02%
2018/09/28	12	42.93	30	43.22	43.50	-18	26,732	-0.07%
2018/09/27	26	43.26	12	43.20	42.20	14	26,709	0.05%
2018/09/26	21	43.98	16	44.04	43.80	5	27,040	0.02%
2018/09/25	53	44.80	49	44.99	44.15	4	26,956	0.01%
2018/09/21	13	42.83	48	42.61	43.85	-35	26,206	-0.13%
2018/09/20	38	41.05	23	40.89	40.75	15	25,600	0.06%
2018/09/19	20	41.69	19	41.79	40.20	1	25,686	0.00%
2018/09/18	12	41.31	8	41.28	40.95	4	25,896	0.02%
2018/09/17	22	42.04	18	42.21	42.40	4	26,186	0.02%
2018/09/14	13	40.53	26	40.23	41.45	-13	25,773	-0.05%
2018/09/13	33	39.40	27	38.08	37.70	6	25,506	0.02%
2018/09/12	10	38.73	10	38.80	38.65	0	25,568	0.00%
2018/09/11	13	38.77	24	39.09	39.60	-11	25,723	-0.04%
2018/09/10	16	39.97	12	38.46	37.45	4	25,491	0.02%
2018/09/07	29	43.91	22	42.83	41.50	7	25,119	0.03%
2018/09/06	14	44.34	16	44.75	44.00	-2	25,060	-0.01%
2018/09/05	6	44.28	7	44.44	44.55	-1	25,627	0.00%
2018/09/04	12	43.87	8	44.07	43.85	4	27,102	0.01%
2018/09/03	10	45.67	12	45.23	43.55	-2	27,874	-0.01%
2018/08/31	6	46.47	7	46.75	47.25	-1	28,015	0.00%
2018/08/30	31	48.39	14	48.51	47.50	17	28,162	0.06%
2018/08/29	7	46.81	11	47.21	47.60	-4	28,205	-0.01%
2018/08/28	11	47.76	8	47.93	47.10	3	28,746	0.01%
2018/08/27	12	44.20	12	45.59	47.20	0	28,901	0.00%
2018/08/24	6	44.30	13	44.63	42.95	-7	29,383	-0.02%
2018/08/23	6	46.86	5	47.23	46.40	1	30,829	0.00%
2018/08/22	10	47.29	11	47.32	47.10	-1	31,632	0.00%
2018/08/21	8	47.41	10	47.64	47.00	-2	33,184	-0.01%
2018/08/20	13	48.19	3	48.70	47.00	10	34,269	0.03%
2018/08/17	18	51.43	11	51.85	51.80	7	34,573	0.02%
2018/08/16	6	49.43	8	50.17	51.20	-2	34,777	-0.01%
2018/08/15	13	51.70	9	51.94	50.20	4	35,119	0.01%
2018/08/14	119	53.89	11	53.36	53.50	108	35,718	0.30%	大買/鉅額交易
2018/08/13	22	54.81	9	56.16	53.60	13	35,970	0.04%
2018/08/10	16	59.01	19	59.78	58.80	-3	36,641	-0.01%
2018/08/09	12	58.82	23	58.77	59.60	-11	38,103	-0.03%
2018/08/08	12	58.86	10	59.31	58.60	2	39,838	0.01%
2018/08/07	14	59.84	19	59.19	59.50	-5	40,602	-0.01%
2018/08/06	2	57.30	7	57.44	58.30	-5	41,808	-0.01%
2018/08/03	18	56.88	21	56.35	57.80	-3	42,958	-0.01%
2018/08/02	22	58.32	11	58.59	56.50	11	43,259	0.03%
2018/08/01	14	61.57	4	62.30	61.80	10	43,841	0.02%
2018/07/31	4	62.05	2	62.25	63.00	2	45,167	0.00%
2018/07/30	9	63.07	4	62.48	61.80	5	45,338	0.01%
2018/07/27	3	63.73	14	63.70	64.60	-11	45,469	-0.02%
2018/07/26	22	64.02	20	63.78	63.30	2	45,878	0.00%
2018/07/25	10	63.70	15	63.35	63.00	-5	46,171	-0.01%
2018/07/24	20	62.84	16	62.90	62.90	4	46,194	0.01%
2018/07/23	21	60.92	11	61.18	62.80	10	46,073	0.02%
2018/07/20	45	64.36	54	63.64	62.40	-9	46,066	-0.02%
2018/07/19	20	64.01	25	63.79	64.00	-5	45,727	-0.01%
2018/07/18	12	62.12	23	62.65	61.50	-11	46,120	-0.02%
2018/07/17	24	63.66	13	63.25	62.60	11	46,538	0.02%
2018/07/16	24	63.49	37	63.98	64.30	-13	47,402	-0.03%
2018/07/13	11	63.75	7	63.80	62.30	4	48,285	0.01%
2018/07/12	8	62.45	18	62.58	62.10	-10	47,998	-0.02%
2018/07/11	29	61.64	23	61.90	62.00	6	47,915	0.01%
2018/07/10	17	61.26	27	61.26	62.40	-10	47,730	-0.02%
2018/07/09	16	58.66	14	58.61	57.80	2	47,682	0.00%
2018/07/06	15	55.97	23	56.73	58.70	-8	47,345	-0.02%
2018/07/05	14	53.59	17	54.21	53.90	-3	46,923	-0.01%
2018/07/04	33	54.69	8	54.45	53.00	25	46,768	0.05%
2018/07/03	13	59.05	15	59.49	58.10	-2	46,387	0.00%
2018/07/02	17	60.18	6	60.98	59.10	11	46,387	0.02%
2018/06/29	14	61.40	15	61.37	62.30	-1	46,271	0.00%
2018/06/28	29	62.09	23	62.10	60.80	6	46,268	0.01%
2018/06/27	17	60.95	35	60.79	61.60	-18	45,965	-0.04%
2018/06/26	16	59.78	22	59.88	60.70	-6	45,735	-0.01%
2018/06/25	10	58.47	7	59.39	57.60	3	45,247	0.01%
2018/06/22	9	60.61	9.1	60.44	59.70	-0.1	45,234	0.00%
2018/06/21	6	62.17	5	62.88	62.50	1	45,060	0.00%
2018/06/20	8.5	62.41	3	62.01	60.60	5.5	44,997	0.01%
2018/06/19	2	65.30	8	64.80	64.50	-6	44,847	-0.01%
2018/06/15	16	68.03	11	67.89	66.60	5	44,751	0.01%
2018/06/14	22	67.03	54	67.19	68.10	-32	44,648	-0.07%
2018/06/13	48	68.46	23	68.93	67.00	25	44,859	0.06%
2018/06/12	121	71.52	120.4	72.23	70.00	0.6	44,681	0.00%	大買/大賣/
2018/06/11	37	66.03	47	67.87	69.70	-10	43,257	-0.02%
2018/06/08	22	63.40	7	63.03	63.40	15	42,538	0.04%
2018/06/07	13	65.48	12	67.38	65.00	1	42,363	0.00%
2018/06/06	7	65.73	30	65.82	66.00	-23	42,989	-0.05%
2018/06/05	32	64.21	19	63.46	63.70	13	43,474	0.03%
2018/06/04	14	67.44	17	67.17	67.30	-3	42,688	-0.01%
2018/06/01	34	68.97	25	68.97	67.10	9	42,378	0.02%
2018/05/31	32	70.26	123	70.54	69.90	-91	41,822	-0.22%	大賣/
2018/05/30	80	66.71	54	66.96	67.80	26	40,393	0.06%
2018/05/29	179	67.01	142	67.06	66.40	37	39,562	0.09%	大買/大賣/
2018/05/28	48	64.35	22	64.58	64.80	26	37,968	0.07%
2018/05/25	23	59.81	22	60.02	60.50	1	36,847	0.00%
2018/05/24	17	59.09	25	59.45	59.30	-8	36,381	-0.02%
2018/05/23	30	59.38	26	59.46	58.90	4	36,141	0.01%
2018/05/22	14	60.50	106	59.34	58.50	-92	35,613	-0.26%	大賣/
2018/05/21	4	63.05	4	62.63	62.60	0	34,997	0.00%
2018/05/18	15	61.92	13.5	62.11	63.20	1.5	34,507	0.00%
2018/05/17	38	63.69	40	61.89	61.20	-2	33,760	-0.01%
2018/05/16	32	60.82	52	61.80	62.00	-20	32,460	-0.06%
2018/05/15	21	57.36	15	57.85	57.30	6	31,009	0.02%
2018/05/14	29	56.78	40	56.25	58.10	-11	30,392	-0.04%
2018/05/11	67	54.76	74	54.81	52.90	-7	29,133	-0.02%
2018/05/10	11	52.23	11	52.53	53.50	0	27,993	0.00%
2018/05/09	63.9	53.13	27	52.79	52.50	36.9	27,547	0.13%
2018/05/08	46	52.55	59	53.46	53.80	-13	26,881	-0.05%
2018/05/07	4	48.05	72	48.21	50.00	-68	25,652	-0.27%
2018/05/04	65	47.45	8	48.07	47.25	57	25,600	0.22%
2018/05/03	32	49.28	36	49.37	48.75	-4	25,913	-0.02%
2018/05/02	36	47.64	66	48.45	48.90	-30	25,992	-0.12%
2018/04/30	38	47.59	21	46.88	46.80	17	26,032	0.07%
2018/04/27	22	46.82	52	46.43	46.50	-30	27,327	-0.11%
2018/04/26	70	48.18	16	48.29	45.90	54	28,276	0.19%
2018/04/25	21	46.21	44	47.04	47.60	-23	28,445	-0.08%
2018/04/24	53	49.33	48	47.99	46.25	5	29,126	0.02%
2018/04/23	36	50.16	30	49.80	48.80	6	28,557	0.02%
2018/04/20	46	49.20	37	49.12	48.70	9	28,578	0.03%
2018/04/19	45	47.58	57	47.69	49.10	-12	27,712	-0.04%
2018/04/18	2	44.25	6	44.65	44.65	-4	26,756	-0.01%
2018/04/17	8	44.74	6	45.75	44.05	2	26,930	0.01%
2018/04/16	24	45.90	9	46.01	45.50	15	27,170	0.06%
2018/04/13	10	46.53	14	46.60	45.65	-4	27,575	-0.01%
2018/04/12	8	44.83	4	45.23	44.90	4	27,359	0.01%
2018/04/11	21	45.81	13	45.82	45.05	8	28,225	0.03%
2018/04/10	3	44.55	5	44.94	44.60	-2	28,851	-0.01%
2018/04/09	7	44.13	12	44.25	43.80	-5	29,531	-0.02%
2018/04/03	3	43.47	14	43.98	44.25	-11	29,498	-0.04%
2018/04/02	9	43.43	6	44.29	43.05	3	29,804	0.01%
2018/03/31	14	43.84	14	43.65	44.00	0	29,953	0.00%
2018/03/30	10	45.15	3	46.27	44.70	7	30,304	0.02%
2018/03/29	50	46.55	37	46.57	45.50	13	30,876	0.04%
2018/03/28	11	46.15	10	46.10	45.80	1	30,715	0.00%
2018/03/27	21	46.83	38	47.15	47.15	-17	30,879	-0.06%
2018/03/26	10	45.58	15	45.54	45.75	-5	31,408	-0.02%
2018/03/23	20	45.17	8	45.69	45.00	12	31,596	0.04%
2018/03/22	16	47.73	12	48.15	47.05	4	31,550	0.01%
2018/03/21	20	47.79	24	47.17	47.00	-4	31,458	-0.01%
2018/03/20	9	46.86	6	47.06	47.25	3	31,677	0.01%
2018/03/19	41	48.60	37	48.51	47.65	4	31,851	0.01%
2018/03/16	16	48.30	11	48.37	47.20	5	31,592	0.02%
2018/03/15	4	46.63	0	0.00	47.00	4	31,638	0.01%
2018/03/14	12	47.10	23	47.01	46.90	-11	31,960	-0.03%
2018/03/13	1	48.50	1	48.55	48.55	0	32,804	0.00%
2018/03/12	18	48.03	14	47.86	47.75	4	33,151	0.01%
2018/03/09	49	45.48	81	46.15	47.50	-32	33,111	-0.10%
2018/03/08	0	0.00	2	43.25	43.20	-2	33,139	-0.01%
2018/03/07	10	42.45	9	42.78	42.70	1	33,542	0.00%
2018/03/06	13	42.53	39	42.62	42.40	-26	33,993	-0.08%
2018/03/05	28	42.80	4	42.31	41.40	24	34,392	0.07%
2018/03/02	2	43.95	1	44.10	44.10	1	34,552	0.00%
2018/03/01	5	44.59	3	44.92	45.00	2	35,135	0.01%
2018/02/27	6	45.68	4	46.50	45.30	2	35,753	0.01%
2018/02/26	16	45.76	21	45.82	45.50	-5	36,140	-0.01%
2018/02/23	13	44.62	9	44.89	44.50	4	36,662	0.01%
2018/02/22	11	44.39	6	44.75	44.15	5	38,036	0.01%
2018/02/21	3	44.58	10	44.90	45.00	-7	39,623	-0.02%
2018/02/12	5	43.20	4	43.98	43.00	1	39,949	0.00%
2018/02/09	17	40.66	21	41.91	42.90	-4	40,294	-0.01%
2018/02/08	25	44.05	2	44.40	43.50	23	40,591	0.06%
2018/02/07	11	45.39	44	45.43	45.10	-33	40,855	-0.08%
2018/02/06	41	43.37	33	43.52	42.50	8	41,706	0.02%
2018/02/05	5	45.35	11	46.05	47.20	-6	43,336	-0.01%
2018/02/02	5	47.02	0	0.00	47.20	5	44,680	0.01%
2018/02/01	36	49.05	12	48.60	48.00	24	46,364	0.05%
2018/01/31	36	47.44	10	47.59	48.00	26	47,867	0.05%
2018/01/30	20	49.46	24	49.18	48.60	-4	48,603	-0.01%
2018/01/29	2	49.80	14	49.67	49.85	-12	48,644	-0.02%
2018/01/26	42	50.05	23	50.26	49.00	19	48,988	0.04%
2018/01/25	34	50.99	14	50.42	49.50	20	48,892	0.04%
2018/01/24	11	52.55	14	52.52	52.30	-3	48,813	-0.01%
2018/01/23	48	53.69	39	53.56	52.40	9	49,067	0.02%
2018/01/22	14	51.76	30	52.39	53.60	-16	48,434	-0.03%
2018/01/19	10	48.54	15	48.42	48.75	-5	49,111	-0.01%
2018/01/18	37	48.29	89.2	48.33	47.90	-52.2	49,222	-0.11%
2018/01/17	9	47.21	5	47.11	46.90	4	49,485	0.01%
2018/01/16	56	47.12	12	47.53	47.05	44	50,360	0.09%
2018/01/15	5	46.52	17	46.59	47.00	-12	51,050	-0.02%
2018/01/12	7	46.65	2.2	46.90	45.90	4.8	51,888	0.01%
2018/01/11	7	45.68	12	45.81	46.20	-5	52,157	-0.01%
2018/01/10	32	46.86	18	46.10	45.85	14	52,303	0.03%
2018/01/09	15	46.55	31	46.55	47.25	-16	52,530	-0.03%
2018/01/08	18	45.92	4	46.59	45.05	14	52,941	0.03%
2018/01/05	22	47.81	19	47.38	47.15	3	53,817	0.01%
2018/01/04	58	44.87	55	45.37	46.50	3	54,411	0.01%
2018/01/03	11	44.12	20	44.05	43.95	-9	53,809	-0.02%
2018/01/02	5	42.49	1.3	42.39	42.35	3.7	53,322	0.01%