合晶 (6182)-合庫-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
31.60
漲跌
▼0.05
漲幅
-0.16%
成交量
1,492張
產業
上櫃半導體類股▼0.95%
1521人加入追蹤

立即追蹤
本地時間:13:30

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－合庫-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

合庫-彰化券商分點個股進出
合庫-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
2024/09/20	1	31.75	0	0.00	31.60	1	3,110	0.03%
2024/09/09	0.5	31.40	0	0.00	31.45	0.5	3,467	0.01%
2024/09/05	1	32.30	0	0.00	32.20	1	3,488	0.03%
2024/09/02	0.1	34.70	0	0.00	34.70	0.1	3,575	0.00%
2024/08/23	0	0.00	3	33.90	33.90	-3	3,720	-0.08%
2024/08/16	0	0.00	2	34.00	34.00	-2	3,868	-0.05%
2024/08/12	1	33.35	16	32.85	33.20	-15	3,951	-0.38%
2024/08/09	5	33.55	2	33.35	32.70	3	3,945	0.08%
2024/08/07	1	33.40	0	0.00	33.50	1	3,973	0.03%
2024/08/06	2	32.80	1	31.80	31.90	1	4,006	0.02%
2024/08/02	1	36.60	0	0.00	36.15	1	3,932	0.03%
2024/08/01	8	37.50	0	0.00	37.50	8	3,911	0.20%
2024/07/31	3	36.75	0	0.00	36.80	3	3,908	0.08%
2024/07/29	2	37.13	0	0.00	36.55	2	3,903	0.05%
2024/07/26	11	37.29	0	0.00	37.20	11	3,886	0.28%
2024/07/23	1	37.85	0	0.00	37.85	1	3,881	0.03%
2024/07/22	1	37.90	0	0.00	37.90	1	3,879	0.03%
2024/07/10	0	0.00	3	40.25	40.00	-3	3,815	-0.08%
2024/07/09	2	40.30	33.6	40.75	40.55	-31.6	3,822	-0.83%
2024/07/08	2	40.85	1	40.95	41.05	1	3,747	0.03%
2024/07/05	1	40.40	12	41.78	41.85	-11	3,633	-0.30%
2024/07/04	1	40.40	7	40.42	40.45	-6	3,432	-0.17%
2024/07/03	1	39.20	30	39.54	39.90	-29	3,281	-0.88%
2024/07/02	5	39.07	1	38.60	39.35	4	3,171	0.13%
2024/07/01	12.6	37.94	0	0.00	38.65	12.6	3,005	0.42%
2024/06/28	8	37.69	0	0.00	37.85	8	2,779	0.29%
2024/06/27	2	38.60	0	0.00	38.35	2	2,547	0.08%
2024/06/26	3	38.57	1	38.50	38.50	2	2,530	0.08%
2024/06/25	3	38.23	4	38.30	38.60	-1	2,497	-0.04%
2024/06/24	2	38.00	1	37.75	37.80	1	2,428	0.04%
2024/06/21	17	37.40	0	0.00	37.55	17	2,430	0.70%
2024/06/20	2	37.50	0	0.00	37.45	2	2,429	0.08%
2024/06/19	10	38.30	0	0.00	38.10	10	2,352	0.43%
2024/06/17	0	0.00	3	37.65	37.80	-3	2,418	-0.12%
2024/06/13	2	38.50	0	38.10	37.95	2	2,517	0.08%
2024/06/11	1	38.05	1	38.35	38.20	0	2,560	0.00%
2024/06/06	5	37.85	0	0.00	37.75	5	2,632	0.19%
2024/06/05	5	38.55	3	38.55	38.55	2	2,718	0.07%
2024/06/03	1	38.90	0	0.00	38.95	1	3,076	0.03%
2024/05/28	3	40.05	0	0.00	40.35	3	3,044	0.10%
2024/05/24	0	0.00	3	40.10	40.20	-3	3,012	-0.10%
2024/05/22	1	39.95	0	0.00	40.40	1	3,022	0.03%
2024/05/21	1	40.20	0	0.00	39.80	1	2,998	0.03%
2024/05/17	0	0.00	2	39.93	40.35	-2	2,984	-0.07%
2024/05/14	1	39.75	0	0.00	39.65	1	2,977	0.03%
2024/05/13	0	0.00	2	40.13	40.05	-2	2,976	-0.07%
2024/05/10	1	39.40	6	39.79	39.95	-5	2,954	-0.17%
2024/05/08	0	0.00	2	39.00	38.80	-2	2,934	-0.07%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/04/29	5	39.25	0	0.00	39.50	5	2,941	0.17%
2024/04/25	3	39.10	0	0.00	39.20	3	2,940	0.10%
2024/04/23	1	38.90	1	38.55	38.55	0	3,016	0.00%
2024/04/19	1.2	38.72	0	0.00	38.85	1.2	3,009	0.04%
2024/04/17	0	0.00	2	39.80	39.75	-2	2,966	-0.07%
2024/04/16	8	39.24	2	38.90	38.90	6	2,945	0.20%
2024/04/15	2	39.60	3	39.55	40.10	-1	2,945	-0.03%
2024/04/12	2	39.78	0	0.00	39.45	2	2,947	0.07%
2024/04/11	0	0.00	2	39.70	39.55	-2	2,967	-0.07%
2024/04/10	1	40.00	1	40.10	39.95	0	3,008	0.00%
2024/04/09	0	0.00	1	40.15	39.90	-1	3,025	-0.03%
2024/04/03	2	39.68	5	39.80	39.95	-3	3,069	-0.10%
2024/04/01	1	39.50	36	39.95	39.90	-35	3,203	-1.09%
2024/03/28	5	38.85	0	0.00	38.80	5	3,278	0.15%
2024/03/27	4	39.20	0	0.00	39.00	4	3,324	0.12%
2024/03/26	6.1	39.07	0	0.00	38.75	6.1	3,388	0.18%
2024/03/25	5	39.25	3	39.20	39.10	2	3,432	0.06%
2024/03/22	3	39.78	0	0.00	39.70	3	3,537	0.08%
2024/03/20	0	0.00	5	39.80	40.15	-5	3,999	-0.13%
2024/03/19	5	39.20	0	0.00	39.60	5	4,036	0.12%
2024/03/15	5	39.90	0	0.00	39.70	5	4,579	0.11%
2024/03/14	5	40.18	0	0.00	40.20	5	4,547	0.11%
2024/03/13	30	40.80	33	41.94	40.70	-3	4,537	-0.07%
2024/03/12	31	41.20	0	0.00	41.20	31	4,493	0.69%
2024/03/11	0	0.00	2	41.75	41.60	-2	4,453	-0.04%
2024/03/08	4	42.34	34	42.41	42.35	-30	4,322	-0.69%
2024/03/07	4	40.40	0	0.00	39.95	4	3,985	0.10%
2024/03/06	3	40.05	0	0.00	39.85	3	3,958	0.08%
2024/03/05	0	0.00	1	40.20	40.10	-1	3,980	-0.03%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	5	39.90	0.5	40.00	39.90	4.5	4,006	0.11%
2024/02/23	0	0.00	0.4	41.55	41.00	-0.4	3,963	-0.01%
2024/02/21	5	41.15	0	0.00	41.20	5	3,965	0.13%
2024/02/19	1	41.70	1	41.60	41.70	0	3,969	0.00%
2024/02/16	3	41.38	3	41.25	41.40	0	3,966	0.00%
2024/02/15	1	41.00	0	0.00	41.20	1	3,965	0.03%
2024/02/02	1	40.75	0	0.00	41.00	1	3,969	0.03%
2024/02/01	5	40.65	0	0.00	41.00	5	4,014	0.12%
2024/01/30	12	40.79	0	0.00	40.55	12	4,055	0.30%
2024/01/25	5	41.60	0	0.00	41.50	5	4,137	0.12%
2024/01/22	0	0.00	3	42.58	42.55	-3	4,248	-0.07%
2024/01/19	1	41.95	0	0.00	42.15	1	4,291	0.02%
2024/01/18	2	41.45	5	41.55	41.60	-3	4,334	-0.07%
2024/01/17	5.6	42.35	0	0.00	42.20	5.6	4,333	0.13%
2024/01/12	1	42.55	0	0.00	42.75	1	4,315	0.02%
2024/01/11	1	42.80	4	42.80	42.80	-3	4,325	-0.07%
2024/01/10	2	42.60	2	42.30	42.35	0	4,351	0.00%
2024/01/09	0	0.00	1	43.25	43.05	-1	4,338	-0.02%
2024/01/08	2	43.45	0	0.00	43.55	2	4,326	0.05%
2024/01/05	1	43.20	1	43.10	43.05	0	4,347	0.00%
2024/01/04	6.3	42.79	0	0.00	43.25	6.3	4,341	0.15%
2024/01/03	0.5	43.35	0	0.00	43.20	0.5	4,318	0.01%
2024/01/02	0	0.00	2	43.25	43.05	-2	4,297	-0.05%
2023/12/29	13	43.32	0	0.00	43.30	13	4,298	0.30%
2023/12/28	10	43.83	23	43.71	43.55	-13	4,277	-0.30%
2023/12/27	6	43.92	1	44.20	43.95	5	4,250	0.12%
2023/12/25	0	0.00	1	44.10	43.75	-1	4,130	-0.02%
2023/12/22	8	44.16	0	0.00	44.10	8	4,096	0.20%
2023/12/21	3	44.25	0	0.00	44.05	3	4,051	0.07%
2023/12/20	11	44.80	0	0.00	44.65	11	3,989	0.28%
2023/12/19	25	45.28	2	45.55	45.00	23	3,943	0.58%
2023/12/18	4	47.15	2	47.90	46.05	2	3,839	0.05%
2023/12/15	5	48.61	7	48.72	48.05	-2	3,768	-0.05%
2023/12/14	9	46.58	4	47.38	47.40	5	3,495	0.14%
2023/12/13	6	47.53	7	47.63	46.45	-1	3,474	-0.03%
2023/12/12	1	44.70	7	46.56	47.60	-6	3,179	-0.19%
2023/12/08	1	44.55	68	44.57	44.50	-67	2,993	-2.24%
2023/12/07	0	0.00	5	44.20	43.80	-5	3,090	-0.16%
2023/12/04	0	0.00	5	45.05	45.00	-5	3,281	-0.15%
2023/11/30	0	0.00	7	45.41	45.00	-7	3,365	-0.21%
2023/11/29	0	0.00	1	44.95	45.20	-1	3,346	-0.03%
2023/11/22	0	0.00	27	43.60	43.70	-27	3,317	-0.81%
2023/11/21	0	0.00	9	44.18	43.60	-9	3,334	-0.27%
2023/11/16	2	43.35	0	0.00	43.80	2	3,373	0.06%
2023/11/15	13	43.08	0	0.00	43.00	13	3,371	0.39%
2023/11/14	23	42.90	0	0.00	42.65	23	3,404	0.68%
2023/11/09	5	42.44	2	42.58	42.40	3	3,456	0.09%
2023/11/07	0	0.00	1	43.10	43.00	-1	3,444	-0.03%
2023/11/06	8	43.45	0	0.00	43.50	8	3,448	0.23%
2023/11/02	1	44.95	1	45.15	45.15	0	3,480	0.00%
2023/11/01	2	43.10	1	44.50	44.60	1	3,501	0.03%
2023/10/31	4	43.70	1	44.20	43.60	3	3,473	0.09%
2023/10/30	1	45.85	1	45.50	45.10	0	3,470	0.00%
2023/10/27	2	46.68	0	0.00	45.80	2	3,464	0.06%
2023/10/23	4	46.10	1	46.00	46.00	3	3,507	0.09%
2023/10/18	0	0.00	4	46.26	45.90	-4	3,621	-0.11%
2023/10/13	2	46.48	2	46.40	46.50	0	3,861	0.00%
2023/10/12	0	0.00	1	44.85	45.85	-1	3,963	-0.03%
2023/10/06	1	46.25	1	45.95	45.95	0	4,134	0.00%
2023/10/02	2	45.00	1	44.60	45.00	1	4,520	0.02%
2023/09/25	1	45.20	0	0.00	44.95	1	4,702	0.02%
2023/09/22	0	0.00	3	44.90	45.20	-3	4,714	-0.06%
2023/09/21	2	44.90	1	45.20	44.85	1	4,742	0.02%
2023/09/20	2	44.78	1	45.65	44.90	1	4,817	0.02%
2023/09/19	2	45.80	0	0.00	45.70	2	4,900	0.04%
2023/09/18	3	46.93	1	47.10	46.70	2	4,853	0.04%
2023/09/15	0	0.00	0.2	46.80	46.50	-0.2	4,802	0.00%
2023/09/14	2	46.00	1	46.25	46.00	1	4,750	0.02%
2023/09/12	0	0.00	1	45.95	45.65	-1	4,776	-0.02%
2023/09/08	2	44.75	0	0.00	44.85	2	5,009	0.04%
2023/09/07	0	0.00	3	45.02	44.85	-3	4,970	-0.06%
2023/09/06	0	0.00	0.5	44.30	44.30	-0.5	4,892	-0.01%
2023/09/05	0	0.00	4	43.60	43.55	-4	4,848	-0.08%
2023/09/04	0	0.00	1	43.35	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	14	43.05	43.10	-14	4,864	-0.29%
2023/08/31	0	0.00	2	42.80	42.60	-2	4,871	-0.04%
2023/08/29	2	41.93	0	0.00	42.50	2	4,909	0.04%
2023/08/28	2	42.15	0	0.00	42.00	2	4,910	0.04%
2023/08/22	1	41.75	0	0.00	41.65	1	4,921	0.02%
2023/08/21	0	0.00	1	41.40	41.10	-1	4,900	-0.02%
2023/08/18	2	41.23	1	41.25	41.25	1	4,893	0.02%
2023/08/14	1	38.80	0	0.00	39.25	1	4,827	0.02%
2023/08/10	2	39.98	0	0.00	40.00	2	4,773	0.04%
2023/08/09	4	40.65	0	0.00	40.45	4	4,724	0.08%
2023/08/08	1	41.80	0	0.00	41.50	1	4,637	0.02%
2023/08/07	1	42.20	0	0.00	42.30	1	4,601	0.02%
2023/08/02	2	42.23	0	0.00	42.45	2	4,603	0.04%
2023/07/31	4	42.81	0	0.00	42.50	4	4,534	0.09%
2023/07/27	1	43.60	0	0.00	43.60	1	4,464	0.02%
2023/07/26	1	42.95	0	0.00	42.75	1	4,454	0.02%
2023/07/24	6	43.43	0	0.00	43.05	6	4,423	0.14%
2023/07/21	2	44.45	10	44.80	44.40	-8	4,421	-0.18%
2023/07/20	0	0.00	1	45.65	45.60	-1	4,426	-0.02%
2023/07/19	12	46.59	0	0.00	45.60	12	4,456	0.27%
2023/07/18	4	48.25	7	48.67	48.60	-3	4,399	-0.07%
2023/07/17	1	48.85	2	48.82	48.90	-1	4,293	-0.02%
2023/07/13	2	47.43	2	48.33	47.35	0	4,166	0.00%
2023/07/12	22	48.20	22	48.10	48.10	0	4,123	0.00%
2023/07/11	1	47.80	2	47.85	47.80	-1	4,014	-0.02%
2023/07/06	2	47.55	5	47.67	47.75	-3	3,922	-0.08%
2023/07/05	6	47.10	4	47.15	47.35	2	3,870	0.05%
2023/07/04	0	0.00	2	46.75	46.75	-2	3,838	-0.05%
2023/06/30	0	0.00	2	47.08	47.30	-2	3,822	-0.05%
2023/06/28	2	47.15	2	47.23	47.20	0	3,834	0.00%
2023/06/27	1	47.30	6	47.05	46.60	-5	3,836	-0.13%
2023/06/21	1	46.20	0	0.00	46.15	1	3,831	0.03%
2023/06/20	3	46.05	0	0.00	45.95	3	3,980	0.08%
2023/06/16	5	46.45	11	46.44	46.65	-6	4,269	-0.14%
2023/06/15	5	46.26	0	0.00	46.40	5	4,270	0.12%
2023/06/14	2.1	46.35	1	45.30	46.30	1.1	4,244	0.03%
2023/06/12	16	44.17	0	0.00	43.85	16	4,195	0.38%
2023/06/08	1	44.90	0	0.00	44.05	1	4,254	0.02%
2023/06/06	2	45.05	1	45.20	45.20	1	4,371	0.02%
2023/06/05	1	45.35	2	45.53	45.40	-1	4,430	-0.02%
2023/06/02	0	0.00	2	44.78	44.75	-2	4,433	-0.05%
2023/06/01	0	0.00	1	44.60	44.65	-1	4,454	-0.02%
2023/05/22	0	0.00	1	43.70	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	1	43.35	43.20	-1	4,523	-0.02%
2023/05/17	5	43.07	4	43.00	43.00	1	4,643	0.02%
2023/05/15	0	0.00	3	42.23	42.25	-3	4,660	-0.06%
2023/05/12	2	42.10	22	42.24	42.40	-20	4,730	-0.42%
2023/05/10	1	42.60	0	0.00	42.60	1	4,903	0.02%
2023/05/09	1	42.95	2	42.60	42.60	-1	4,975	-0.02%
2023/05/08	0	0.00	2	43.90	43.80	-2	4,988	-0.04%
2023/05/05	0	0.00	2	44.10	43.95	-2	5,039	-0.04%
2023/05/04	3	43.95	0	0.00	43.95	3	5,109	0.06%
2023/05/03	3	44.03	0	0.00	44.10	3	5,198	0.06%
2023/05/02	0	0.00	1	44.10	44.00	-1	5,268	-0.02%
2023/04/28	2	43.15	2	43.50	43.20	0	5,378	0.00%
2023/04/27	1	43.05	0	0.00	43.20	1	5,360	0.02%
2023/04/26	2	42.25	0	0.00	42.50	2	5,334	0.04%
2023/04/25	3	43.50	0	0.00	42.55	3	5,320	0.06%
2023/04/20	1	45.40	0	0.00	45.15	1	5,273	0.02%
2023/04/19	4	45.34	0	0.00	45.25	4	5,337	0.07%
2023/04/18	6	46.15	0	0.00	46.15	6	5,261	0.11%
2023/04/17	6	46.16	0	0.00	46.15	6	5,238	0.11%
2023/04/14	3	46.77	0	0.00	46.70	3	5,182	0.06%
2023/04/13	6	47.29	2	47.55	46.85	4	5,147	0.08%
2023/04/11	1	48.30	2	48.35	48.30	-1	4,993	-0.02%
2023/04/10	1	48.50	0	0.00	48.65	1	4,980	0.02%
2023/03/30	2	48.75	5	48.58	48.65	-3	4,837	-0.06%
2023/03/29	1	48.30	1	48.55	48.00	0	4,819	0.00%
2023/03/28	2	48.78	3	49.30	48.10	-1	4,807	-0.02%
2023/03/24	0	0.00	1	49.35	49.35	-1	4,633	-0.02%
2023/03/23	3	49.35	1	48.85	49.55	2	4,531	0.04%
2023/03/22	0	0.00	4	48.25	48.90	-4	4,355	-0.09%
2023/03/21	1	48.20	4	47.95	47.70	-3	4,191	-0.07%
2023/03/20	3	47.23	2	47.23	47.20	1	4,007	0.02%
2023/03/16	0	0.00	2	46.30	46.45	-2	3,860	-0.05%
2023/03/15	2	45.95	6.5	46.11	45.95	-4.5	3,782	-0.12%
2023/03/14	2	44.20	0	0.00	44.90	2	3,738	0.05%
2023/03/13	1	44.25	2	44.30	44.75	-1	3,733	-0.03%
2023/03/10	1	46.40	0	0.00	45.40	1	3,731	0.03%
2023/03/08	2	46.45	1	46.50	46.90	1	3,772	0.03%
2023/03/07	0	46.30	0	0.00	46.10	0	3,742	0.00%
2023/03/06	0	0.00	1	46.00	46.05	-1	3,738	-0.03%
2023/03/02	1	45.00	0	0.00	44.75	1	3,832	0.03%
2023/03/01	0	0.00	0	45.00	45.10	0	3,897	0.00%
2023/02/24	1	44.75	0	0.00	44.90	1	3,889	0.03%
2023/02/22	1	44.90	0	0.00	45.15	1	3,948	0.03%
2023/02/20	2	46.38	0	0.00	46.35	2	4,028	0.05%
2023/02/17	0	0.00	1	46.15	46.25	-1	4,126	-0.02%
2023/02/16	0	0.00	3	46.33	46.45	-3	4,165	-0.07%
2023/02/15	1	44.70	0	0.00	45.05	1	4,284	0.02%
2023/02/14	1	45.40	0	0.00	45.05	1	4,354	0.02%
2023/02/13	0	45.15	0	0.00	45.15	0	4,433	0.00%
2023/02/10	9	46.22	0	0.00	45.70	9	4,528	0.20%
2023/02/09	0	0.00	2	46.83	46.65	-2	4,594	-0.04%
2023/02/08	0	46.35	0	0.00	46.15	0	4,578	0.00%
2023/02/07	1	45.35	2	45.63	46.20	-1	4,562	-0.02%
2023/02/06	2	44.78	1	44.75	44.70	1	4,616	0.02%
2023/02/03	1	45.50	2	45.90	45.55	-1	4,610	-0.02%
2023/02/02	0	0.00	1	46.15	46.10	-1	4,610	-0.02%
2023/01/31	0	0.00	8	44.84	44.85	-8	4,618	-0.17%
2023/01/30	1	44.25	2	43.50	44.50	-1	4,570	-0.02%
2023/01/17	0	0.00	15	42.08	42.10	-15	4,472	-0.34%
2023/01/16	0	0.00	7	42.05	42.20	-7	4,562	-0.15%
2023/01/13	3	42.17	0	0.00	41.80	3	4,593	0.07%
2023/01/11	1	43.50	1	43.60	43.40	0	4,613	0.00%
2023/01/10	1	43.70	12	43.80	43.90	-11	4,666	-0.24%
2023/01/09	0	0.00	3	43.67	44.25	-3	4,683	-0.06%
2023/01/06	0	0.00	2	42.35	42.50	-2	4,652	-0.04%
2022/12/27	0	0.00	2	42.30	42.15	-2	5,257	-0.04%
2022/12/26	1	41.95	0	0.00	41.80	1	5,361	0.02%
2022/12/21	1	41.85	0	0.00	41.65	1	5,752	0.02%
2022/12/19	2	43.75	0	0.00	43.40	2	6,280	0.03%
2022/12/15	1	44.75	4	44.89	44.60	-3	6,395	-0.05%
2022/12/14	1	44.30	0	0.00	44.80	1	6,467	0.02%
2022/12/09	1	44.85	1	45.20	44.25	0	6,550	0.00%
2022/12/07	2	45.75	1	45.10	44.75	1	6,595	0.02%
2022/12/06	5	47.19	1	46.30	46.00	4	6,609	0.06%
2022/12/05	0	0.00	2	47.60	47.70	-2	6,613	-0.03%
2022/12/02	1	47.50	8	47.55	47.60	-7	6,622	-0.11%
2022/12/01	11	47.53	14	47.68	47.70	-3	6,644	-0.05%
2022/11/30	0	0.00	1	45.80	45.95	-1	6,594	-0.02%
2022/11/29	2	45.00	1	45.15	45.20	1	6,728	0.01%
2022/11/28	2	45.40	1	45.75	45.55	1	6,740	0.01%
2022/11/25	1	46.35	10	45.93	45.90	-9	6,802	-0.13%
2022/11/24	4	46.30	2	46.25	46.50	2	6,820	0.03%
2022/11/23	3	46.18	1	46.20	45.20	2	6,795	0.03%
2022/11/22	0	0.00	1	45.55	45.65	-1	6,842	-0.01%
2022/11/21	1	45.85	3	46.17	45.85	-2	7,128	-0.03%
2022/11/18	1	45.55	6	45.83	45.65	-5	7,432	-0.07%
2022/11/17	0	0.00	2	46.20	46.20	-2	7,423	-0.03%
2022/11/16	1	45.90	0	0.00	46.10	1	7,464	0.01%
2022/11/15	2	45.73	0	0.00	46.00	2	7,430	0.03%
2022/11/11	1.5	44.93	2	45.63	44.75	-0.5	7,530	-0.01%
2022/11/10	0	0.00	6	43.37	43.80	-6	7,430	-0.08%
2022/11/08	1	42.25	3	42.80	42.25	-2	7,570	-0.03%
2022/11/07	4	42.23	8	42.30	42.35	-4	7,805	-0.05%
2022/11/04	2	41.83	3	41.92	42.20	-1	8,032	-0.01%
2022/11/03	4	40.98	3	41.23	41.40	1	8,027	0.01%
2022/11/02	4	40.69	4	41.01	41.00	0	8,098	0.00%
2022/11/01	0	0.00	3	40.40	40.20	-3	8,034	-0.04%
2022/10/31	0	0.00	5	39.82	39.90	-5	8,129	-0.06%
2022/10/28	3	39.10	0	0.00	39.05	3	8,131	0.04%
2022/10/27	0.5	40.00	11	39.40	39.95	-10.5	8,121	-0.13%
2022/10/26	1	38.05	0	0.00	37.60	1	8,063	0.01%
2022/10/25	2	38.55	0.3	38.63	38.30	1.7	8,072	0.02%
2022/10/24	7	39.36	2	40.00	38.95	5	8,111	0.06%
2022/10/21	3	38.42	2	38.90	39.05	1	8,078	0.01%
2022/10/20	2.3	38.65	1	38.90	38.70	1.3	8,089	0.02%
2022/10/19	5	39.46	3	39.98	39.00	2	8,105	0.02%
2022/10/18	4	39.53	7	39.96	39.55	-3	8,090	-0.04%
2022/10/17	3	37.78	3	38.70	39.80	0	8,162	0.00%
2022/10/14	11	38.81	15	38.54	38.95	-4	8,231	-0.05%
2022/10/12	1	38.70	0	0.00	38.70	1	8,242	0.01%
2022/10/11	3	38.35	1	38.45	38.40	2	8,291	0.02%
2022/10/07	5	40.56	1	40.60	40.60	4	8,336	0.05%
2022/10/06	1	40.35	2	41.03	41.10	-1	8,352	-0.01%
2022/10/05	0	0.00	6	41.30	40.80	-6	8,345	-0.07%
2022/10/04	2	39.75	2	39.85	39.90	0	8,311	0.00%
2022/10/03	4	38.54	5	38.93	38.60	-1	8,391	-0.01%
2022/09/30	3	38.75	3	38.52	39.45	0	8,407	0.00%
2022/09/29	5.5	38.53	0	0.00	38.30	5.5	8,428	0.07%
2022/09/28	5.5	38.94	2	38.35	37.90	3.5	8,439	0.04%
2022/09/27	7	39.38	4	39.60	40.30	3	8,331	0.04%
2022/09/26	7	41.31	0	0.00	40.15	7	8,083	0.09%
2022/09/23	3	45.07	1	44.55	44.60	2	7,976	0.03%
2022/09/22	6	44.81	3	45.55	45.80	3	7,992	0.04%
2022/09/21	3	45.90	0	0.00	45.35	3	7,978	0.04%
2022/09/20	2	47.05	0	0.00	46.60	2	7,971	0.03%
2022/09/16	5	47.75	0	0.00	47.25	5	8,045	0.06%
2022/09/15	2	48.45	2	49.03	48.25	0	8,114	0.00%
2022/09/14	2	47.68	3	47.83	48.80	-1	8,186	-0.01%
2022/09/13	2	49.23	3	49.32	48.90	-1	8,228	-0.01%
2022/09/12	3	49.20	4	49.40	49.30	-1	8,309	-0.01%
2022/09/07	6	46.51	1	46.80	46.50	5	8,480	0.06%
2022/09/06	3	47.68	1	47.40	47.30	2	8,494	0.02%
2022/09/05	11	49.66	1.5	48.93	48.50	9.5	8,483	0.11%
2022/09/02	4	51.23	3	51.50	51.00	1	8,479	0.01%
2022/09/01	2	51.15	1	51.00	51.10	1	8,484	0.01%
2022/08/31	2	51.70	2.1	51.60	52.20	-0.1	8,464	0.00%
2022/08/30	2	51.75	1	51.80	52.00	1	8,477	0.01%
2022/08/29	0	0.00	4	50.68	50.70	-4	8,441	-0.05%
2022/08/26	2	53.30	4	53.48	52.70	-2	8,393	-0.02%
2022/08/25	8.1	53.22	7	52.77	53.60	1.1	8,176	0.01%
2022/08/23	0	0.00	2	50.00	50.70	-2	8,204	-0.02%
2022/08/22	2	50.90	5	50.80	50.80	-3	8,484	-0.04%
2022/08/19	4	51.75	2	51.95	51.60	2	8,626	0.02%
2022/08/18	2	50.75	3	51.37	51.50	-1	8,886	-0.01%
2022/08/17	4	50.90	3	51.10	50.90	1	8,984	0.01%
2022/08/16	1	51.60	5.1	51.07	51.00	-4.1	9,064	-0.05%
2022/08/15	10	50.25	4	50.18	50.20	6	8,954	0.07%
2022/08/12	11	50.34	2	50.30	50.30	9	8,964	0.10%
2022/08/11	2.1	49.68	6	49.00	49.60	-3.9	8,792	-0.04%
2022/08/10	2	47.23	1	47.55	47.60	1	8,698	0.01%
2022/08/09	2	47.23	11	46.93	47.10	-9	8,845	-0.10%
2022/08/08	2	45.88	0	0.00	45.95	2	9,344	0.02%
2022/08/05	0	0.00	2	45.98	46.50	-2	9,800	-0.02%
2022/08/04	2	44.30	0	0.00	45.30	2	9,801	0.02%
2022/08/03	1	45.60	0	0.00	45.10	1	9,954	0.01%
2022/08/02	2	45.78	0	0.00	45.45	2	10,187	0.02%
2022/08/01	5	47.24	0	0.00	47.15	5	10,426	0.05%
2022/07/29	2	48.08	4	47.81	47.75	-2	10,543	-0.02%
2022/07/28	10	47.50	15	47.37	47.00	-5	10,780	-0.05%
2022/07/27	0	0.00	1	46.30	47.15	-1	10,957	-0.01%
2022/07/26	4	46.66	0	0.00	45.90	4	10,981	0.04%
2022/07/25	2	47.50	0	0.00	47.55	2	11,009	0.02%
2022/07/22	6	48.48	1	48.10	48.10	5	11,136	0.04%
2022/07/21	1	48.65	1	47.45	48.95	0	11,207	0.00%
2022/07/19	0	0.00	0	47.00	46.55	0	11,345	0.00%
2022/07/18	2	48.13	1	48.15	48.20	1	11,402	0.01%
2022/07/15	2	47.05	0	0.00	47.55	2	11,364	0.02%
2022/07/14	2	45.63	0	0.00	46.15	2	11,335	0.02%
2022/07/08	1	46.05	1	45.80	46.40	0	11,789	0.00%
2022/07/05	1	45.30	14	44.72	46.00	-13	12,371	-0.11%
2022/07/04	0	0.00	18	44.55	44.55	-18	12,364	-0.15%
2022/07/01	4	47.03	4	46.71	45.05	0	12,365	0.00%
2022/06/29	1	50.60	1	50.00	50.50	0	12,324	0.00%
2022/06/28	0	0.00	2	51.30	51.00	-2	12,440	-0.02%
2022/06/27	1	52.00	0	0.00	52.40	1	12,592	0.01%
2022/06/23	2	49.60	3	50.18	49.95	-1	13,229	-0.01%
2022/06/21	1	50.60	0	0.00	52.40	1	14,530	0.01%
2022/06/20	2	50.65	1	51.70	50.20	1	14,839	0.01%
2022/06/17	2	52.80	0	0.00	52.60	2	14,885	0.01%
2022/06/16	0	0.00	1	57.30	54.60	-1	14,888	-0.01%
2022/06/15	10	58.10	0	0.00	57.00	10	14,993	0.07%
2022/06/13	1	58.20	5	57.44	57.70	-4	15,378	-0.03%
2022/06/09	2	61.45	0	0.00	61.00	2	15,626	0.01%
2022/06/08	3	61.67	1	61.00	60.80	2	15,664	0.01%
2022/06/07	1	61.20	3	61.23	61.30	-2	15,905	-0.01%
2022/06/02	2	61.80	0	0.00	61.60	2	16,288	0.01%
2022/06/01	2	61.60	0	0.00	61.60	2	16,483	0.01%
2022/05/31	34	62.41	15	62.35	62.30	19	16,488	0.12%
2022/05/30	6	62.33	5	62.30	62.00	1	16,441	0.01%
2022/05/27	1	61.20	2.1	60.75	60.70	-1.1	16,268	-0.01%
2022/05/26	6.1	60.74	6	60.77	60.00	0.1	16,175	0.00%
2022/05/25	3	59.63	6	58.77	59.80	-3	15,883	-0.02%
2022/05/24	2	60.00	0	0.00	57.50	2	15,892	0.01%
2022/05/23	2	59.75	0	0.00	59.40	2	15,785	0.01%
2022/05/20	4	59.55	2	59.45	59.60	2	15,830	0.01%
2022/05/19	1	59.00	2	58.45	59.60	-1	15,801	-0.01%
2022/05/18	4	59.75	1.1	60.68	59.30	2.9	15,781	0.02%
2022/05/17	6	58.87	2	59.00	60.10	4	15,738	0.03%
2022/05/16	4	61.05	16	61.42	58.60	-12	15,715	-0.08%
2022/05/13	7.1	59.04	12.7	58.60	59.70	-5.7	15,340	-0.04%
2022/05/12	4	55.90	4	56.05	55.50	0	15,166	0.00%
2022/05/11	16	57.28	8	57.35	56.90	8	15,825	0.05%
2022/05/10	11	56.05	7	56.43	58.00	4	16,239	0.02%
2022/05/09	5	56.98	8	57.15	56.60	-3	16,322	-0.02%
2022/05/06	1	55.50	1	55.50	55.50	0	16,342	0.00%
2022/05/05	12	56.68	13	57.44	57.80	-1	16,717	-0.01%
2022/05/04	18.1	56.43	12	55.33	55.60	6.1	16,714	0.04%
2022/04/29	11	54.87	11.1	54.30	54.30	-0.1	17,101	0.00%
2022/04/28	5.1	54.05	2	54.90	54.70	3.1	17,318	0.02%
2022/04/27	3	51.87	8.5	52.77	53.80	-5.5	17,354	-0.03%
2022/04/26	3	55.30	5	55.74	54.70	-2	17,287	-0.01%
2022/04/25	4	54.88	10.1	55.15	54.20	-6.1	17,357	-0.03%
2022/04/22	12.4	58.12	0.2	58.70	57.90	12.2	17,523	0.07%
2022/04/21	1	59.70	11	59.93	59.90	-10	17,766	-0.06%
2022/04/20	2.5	59.70	0	0.00	58.90	2.5	18,011	0.01%
2022/04/19	3.1	60.15	1	59.90	59.30	2.1	18,412	0.01%
2022/04/18	0	0.00	1	60.00	59.00	-1	18,403	-0.01%
2022/04/15	0.5	58.60	1.1	58.42	58.40	-0.6	18,432	0.00%
2022/04/14	6	60.82	0	0.00	60.80	6	18,655	0.03%
2022/04/13	0	0.00	3	62.27	62.40	-3	18,634	-0.02%
2022/04/12	4.1	61.45	11.1	62.09	60.90	-7	18,821	-0.04%
2022/04/11	8.1	64.65	33.2	64.06	62.60	-25.1	18,728	-0.13%
2022/04/08	14	68.29	0	0.00	68.00	14	18,893	0.07%
2022/04/07	6	69.08	2	69.05	68.00	4	18,970	0.02%
2022/04/06	0	68.80	0	0.00	69.40	0	19,232	0.00%
2022/04/01	3	67.80	1	68.50	69.00	2	19,662	0.01%
2022/03/31	2	69.00	2	69.45	68.90	0	19,841	0.00%
2022/03/30	2	69.70	5	70.54	69.80	-3	19,946	-0.02%
2022/03/29	12	69.81	4	70.25	70.00	8	20,416	0.04%
2022/03/28	15.2	69.04	6.1	68.40	70.50	9.1	20,327	0.04%
2022/03/25	24.1	72.16	17.5	72.81	71.10	6.6	20,092	0.03%
2022/03/24	16	76.56	20	77.06	76.30	-4	19,374	-0.02%
2022/03/23	29	79.08	12	78.93	79.00	17	19,064	0.09%
2022/03/22	10	76.50	5	77.12	77.20	5	19,631	0.03%
2022/03/21	1	76.00	2	76.80	75.80	-1	19,753	-0.01%
2022/03/18	9	74.57	5	75.22	75.30	4	20,122	0.02%
2022/03/17	10	73.95	20	73.86	74.90	-10	20,327	-0.05%
2022/03/16	12	70.33	2	71.59	70.40	10	20,662	0.05%
2022/03/15	3	70.87	1	71.10	70.20	2	21,408	0.01%
2022/03/14	9	72.73	6	73.33	72.50	3	23,269	0.01%
2022/03/11	2	70.85	1	71.40	71.40	1	23,531	0.00%
2022/03/10	2	72.30	4	71.80	71.70	-2	24,096	-0.01%
2022/03/09	1.1	68.56	1	69.50	68.60	0.1	24,579	0.00%
2022/03/08	3	71.30	0	0.00	68.10	3	25,744	0.01%
2022/03/07	3.1	74.60	2	72.75	72.00	1.1	27,870	0.00%
2022/03/04	5	77.00	2.5	77.24	76.50	2.5	30,560	0.01%
2022/03/03	6.2	77.89	3	77.30	77.40	3.2	32,162	0.01%
2022/03/02	1.1	75.79	1	75.80	76.30	0.1	33,425	0.00%
2022/03/01	5.5	74.60	0	0.00	75.20	5.5	35,505	0.02%
2022/02/25	2.1	72.50	1	72.90	72.40	1.1	37,159	0.00%
2022/02/24	2	71.85	3	71.90	71.50	-1	37,706	0.00%
2022/02/22	4	75.18	2	74.80	74.90	2	38,753	0.01%
2022/02/21	1.1	77.87	0	0.00	77.30	1.1	38,827	0.00%
2022/02/18	2	77.10	1	76.20	78.30	1	39,120	0.00%
2022/02/17	2	77.60	4	77.80	77.00	-2	39,815	-0.01%
2022/02/16	2	78.80	1	78.20	78.10	1	39,830	0.00%
2022/02/15	11	79.08	0	0.00	77.80	11	40,095	0.03%
2022/02/14	14	78.25	4	79.30	77.80	10	40,215	0.02%
2022/02/11	12	79.95	7	79.91	79.70	5	40,771	0.01%
2022/02/10	14	76.88	12	77.50	78.10	2	40,750	0.00%
2022/02/09	5	74.78	9	75.01	74.70	-4	40,664	-0.01%
2022/02/08	8.5	72.96	0	0.00	73.00	8.5	41,039	0.02%
2022/02/07	6	72.58	0	0.00	73.40	6	40,868	0.01%
2022/01/26	3	75.67	3.1	76.13	76.80	-0.1	40,695	0.00%
2022/01/25	14	75.90	4	76.03	75.40	10	41,051	0.02%
2022/01/24	3	74.20	14	74.68	75.30	-11	41,508	-0.03%
2022/01/21	4	74.98	4	74.30	73.10	0	41,929	0.00%
2022/01/20	0	0.00	3	76.20	77.60	-3	41,885	-0.01%
2022/01/19	3	76.97	0	0.00	77.10	3	41,826	0.01%
2022/01/18	16	79.33	7	79.30	78.60	9	41,937	0.02%
2022/01/17	2	78.95	2	79.75	79.30	0	41,950	0.00%
2022/01/14	4	78.35	2	77.55	78.10	2	42,033	0.00%
2022/01/13	19	79.97	4	80.03	79.60	15	42,427	0.04%
2022/01/12	19	80.17	6	80.93	78.20	13	42,420	0.03%
2022/01/11	15	78.70	17	79.13	78.30	-2	42,167	0.00%
2022/01/10	6	79.83	5	79.18	80.00	1	42,243	0.00%
2022/01/07	19	81.24	6	78.92	78.50	13	42,337	0.03%
2022/01/06	1	82.90	0	0.00	82.90	1	41,989	0.00%
2022/01/05	25	84.28	10	83.60	82.50	15	42,144	0.04%
2022/01/04	1	84.30	15	85.89	85.50	-14	42,220	-0.03%
2022/01/03	10	86.37	1	84.90	84.80	9	42,114	0.02%
2021/12/30	2	85.55	3	85.17	85.50	-1	42,011	0.00%
2021/12/29	17	85.37	2	85.25	85.00	15	42,044	0.04%
2021/12/28	10	85.39	3.1	85.44	84.20	6.9	41,934	0.02%
2021/12/27	13	84.67	7	84.20	84.70	6	41,756	0.01%
2021/12/24	3	83.30	2	82.70	82.50	1	41,692	0.00%
2021/12/23	14	84.44	12	84.27	83.20	2	41,679	0.00%
2021/12/21	1	80.70	5	80.98	81.20	-4	41,428	-0.01%
2021/12/20	0	0.00	1	83.10	82.20	-1	41,361	0.00%
2021/12/17	7	82.47	3	82.53	82.40	4	41,536	0.01%
2021/12/16	14	85.14	16	85.48	84.50	-2	41,773	0.00%
2021/12/15	2	81.75	2.1	81.90	81.80	-0.1	41,044	0.00%
2021/12/14	4	80.78	7	81.33	81.60	-3	41,013	-0.01%
2021/12/13	12.2	83.50	16	83.94	82.80	-3.8	40,747	-0.01%
2021/12/10	15	85.02	1	86.10	84.90	14	40,474	0.03%
2021/12/09	17	86.28	8	85.50	84.60	9	39,901	0.02%
2021/12/08	68	87.59	33	87.77	88.40	35	39,235	0.09%
2021/12/07	8	83.60	18	83.39	84.30	-10	37,600	-0.03%
2021/12/06	5.5	83.53	23	83.98	83.30	-17.5	37,365	-0.05%
2021/12/03	9	85.27	3	85.67	86.50	6	37,287	0.02%
2021/12/02	21	86.46	16	85.81	85.40	5	37,252	0.01%
2021/12/01	38	85.59	57	85.82	86.70	-19	36,316	-0.05%
2021/11/30	99	85.61	95	86.33	81.80	4	34,565	0.01%
2021/11/29	32	80.27	35	80.65	84.90	-3	32,731	-0.01%
2021/11/26	52	78.04	47	77.19	77.20	5	31,324	0.02%
2021/11/25	28.1	77.48	23.5	77.96	79.70	4.6	30,253	0.02%
2021/11/24	6	75.93	17.2	76.15	76.40	-11.2	28,302	-0.04%
2021/11/23	9	70.30	6	69.60	69.50	3	27,223	0.01%
2021/11/22	3	70.17	39	70.91	71.20	-36	27,501	-0.13%
2021/11/19	3	68.43	8	68.31	67.30	-5	27,702	-0.02%
2021/11/18	2	67.70	3.1	68.38	67.70	-1.1	27,758	0.00%
2021/11/17	19	68.87	16	67.96	68.90	3	27,904	0.01%
2021/11/16	18	68.79	8	69.59	68.20	10	27,849	0.04%
2021/11/15	12	67.83	12	67.57	67.40	0	27,355	0.00%
2021/11/12	49.3	67.91	51	67.30	66.80	-1.7	27,411	-0.01%
2021/11/11	9	68.81	1	69.37	68.60	8	27,191	0.03%
2021/11/10	12	69.77	23	69.38	69.60	-11	27,049	-0.04%
2021/11/09	39	68.50	38	68.81	68.30	1	26,377	0.00%
2021/11/08	4	67.00	2	67.40	66.60	2	25,834	0.01%
2021/11/05	17	66.68	11	67.93	66.30	6	25,599	0.02%
2021/11/04	1	65.00	1	64.40	64.70	0	25,211	0.00%
2021/11/03	3.2	64.89	3.3	63.92	64.10	-0.1	25,388	0.00%
2021/11/02	26	67.27	17	69.23	65.50	9	25,396	0.04%
2021/11/01	36.3	67.61	34	67.36	68.00	2.2	25,138	0.01%
2021/10/29	20	64.13	28	63.93	64.20	-8	24,825	-0.03%
2021/10/28	5	61.80	1	61.81	61.60	4	24,286	0.02%
2021/10/27	1	61.40	2	62.10	62.10	-1	24,335	0.00%
2021/10/26	2	61.65	2	62.10	61.20	0	24,811	0.00%
2021/10/25	2	60.90	0	0.00	61.60	2	25,087	0.01%
2021/10/22	11	61.52	9	62.06	62.00	2	25,756	0.01%
2021/10/21	14	62.15	9	61.33	60.50	5	26,940	0.02%
2021/10/20	4	58.83	9.5	58.98	58.30	-5.5	27,151	-0.02%
2021/10/19	0	0.00	1	57.10	57.10	-1	27,572	0.00%
2021/10/18	6	56.97	0	0.00	56.80	6	28,329	0.02%
2021/10/15	1	57.30	1	57.70	58.80	0	28,865	0.00%
2021/10/14	1	55.20	1	55.50	55.10	0	29,007	0.00%
2021/10/13	2	56.00	1	56.00	54.90	1	29,386	0.00%
2021/10/12	10	58.00	2	57.70	57.70	8	29,393	0.03%
2021/10/08	4	61.05	0	0.00	61.30	4	29,452	0.01%
2021/10/07	0	0.00	4	61.55	62.10	-4	29,875	-0.01%
2021/10/06	2	59.00	0	0.00	58.50	2	31,380	0.01%
2021/10/05	1	59.00	0	0.00	60.40	1	32,249	0.00%
2021/10/04	2	60.80	6	60.13	58.20	-4	32,428	-0.01%
2021/10/01	2	61.40	1	60.80	60.50	1	33,205	0.00%
2021/09/30	3	62.73	1	63.50	63.60	2	34,625	0.01%
2021/09/29	5	64.06	3	64.73	63.20	2	34,630	0.01%
2021/09/28	2	67.20	1	67.20	67.10	1	34,636	0.00%
2021/09/27	2	68.75	2	68.90	68.10	0	34,805	0.00%
2021/09/24	6	70.20	8.3	69.30	69.00	-2.3	35,209	-0.01%
2021/09/23	5	70.12	5	71.00	69.60	0	35,387	0.00%
2021/09/22	2	69.00	6	69.20	69.30	-4	35,842	-0.01%
2021/09/17	4	68.05	2	68.90	69.40	2	36,073	0.01%
2021/09/16	0	0.00	3	68.83	69.00	-3	36,748	-0.01%
2021/09/15	1	67.00	0	0.00	67.10	1	37,667	0.00%
2021/09/14	2	69.20	1	68.10	68.10	1	39,322	0.00%
2021/09/13	7	68.73	17	69.22	68.30	-10	40,604	-0.02%
2021/09/10	0.3	67.20	4	67.80	69.30	-3.7	41,229	-0.01%
2021/09/09	12	66.25	4	66.78	67.00	8	43,160	0.02%
2021/09/08	7	65.43	19	65.31	65.00	-12	43,523	-0.03%
2021/09/07	27	69.16	6	71.50	68.60	21	43,238	0.05%
2021/09/06	2	70.95	6	70.98	70.60	-4	42,950	-0.01%
2021/09/03	11	71.65	19	71.13	72.00	-8	42,853	-0.02%
2021/09/02	32.5	71.28	10	72.20	68.80	22.5	43,072	0.05%
2021/09/01	12	69.58	8	70.26	70.70	4	42,978	0.01%
2021/08/31	2	70.30	5	69.96	70.40	-3	43,744	-0.01%
2021/08/30	8	69.48	3	70.07	69.60	5	43,580	0.01%
2021/08/27	14	69.86	1	68.70	68.70	13	43,718	0.03%
2021/08/26	4	69.68	6	69.85	70.20	-2	43,464	0.00%
2021/08/25	3	67.03	9	68.39	68.70	-6	42,798	-0.01%
2021/08/24	5	65.40	2	65.75	64.60	3	41,825	0.01%
2021/08/23	2	65.30	31	64.78	64.90	-29	41,991	-0.07%
2021/08/20	4	61.90	4	62.10	62.00	0	42,002	0.00%
2021/08/19	1	59.90	1	61.50	60.00	0	42,029	0.00%
2021/08/18	4	59.10	7	58.46	60.30	-3	42,809	-0.01%
2021/08/17	1	58.90	0	0.00	56.00	1	42,930	0.00%
2021/08/16	0	0.00	28	59.00	59.20	-28	42,830	-0.07%
2021/08/12	2	62.70	0	0.00	63.00	2	42,761	0.00%
2021/08/11	1	62.10	2.5	62.20	63.00	-1.5	42,854	0.00%
2021/08/10	2	63.50	2	63.80	62.70	0	42,903	0.00%
2021/08/09	0	0.00	2	67.80	65.50	-2	43,104	0.00%
2021/08/06	8	69.73	1	69.50	69.30	7	43,250	0.02%
2021/08/05	0	0.00	6	71.73	71.60	-6	43,441	-0.01%
2021/08/04	20.5	70.63	13	70.78	69.70	7.5	43,842	0.02%
2021/08/03	0	0.00	11	69.23	69.00	-11	43,935	-0.03%
2021/08/02	12	69.08	1.3	69.77	68.70	10.7	44,212	0.02%
2021/07/30	27	71.59	14	70.90	69.80	13	44,358	0.03%
2021/07/29	4	68.08	10	68.90	71.80	-6	44,148	-0.01%
2021/07/28	25	66.11	23	66.58	67.60	2	44,340	0.00%
2021/07/27	60.3	73.59	22	72.76	71.70	38.3	44,608	0.09%
2021/07/26	11	70.45	24	70.96	71.20	-13	43,726	-0.03%
2021/07/23	22	69.01	23	68.64	67.90	-1	43,313	0.00%
2021/07/22	14	69.56	12	69.71	69.30	2	43,250	0.00%
2021/07/21	27	67.02	29	67.78	66.40	-2	43,084	0.00%
2021/07/20	19	66.38	19	66.71	65.10	0	44,059	0.00%
2021/07/19	9	67.33	9	67.11	67.10	0	45,994	0.00%
2021/07/16	1	65.00	1	66.10	65.10	0	47,289	0.00%
2021/07/15	8	65.05	5	65.90	65.50	3	50,274	0.01%
2021/07/14	32	67.00	30	66.73	66.50	2	51,027	0.00%
2021/07/13	53	69.48	45.5	68.70	67.10	7.5	50,995	0.01%
2021/07/12	21.5	66.72	22	66.50	67.70	-0.5	49,305	0.00%
2021/07/09	33	64.38	8	64.39	63.90	25	48,631	0.05%
2021/07/08	21	64.31	22	65.18	64.20	-1	49,415	0.00%
2021/07/07	15	64.40	27	64.18	65.70	-12	49,823	-0.02%
2021/07/06	5	61.08	36	61.00	60.70	-31	49,067	-0.06%
2021/07/05	14	62.18	26	61.85	62.00	-12	50,883	-0.02%
2021/07/02	3	60.50	8	60.68	61.30	-5	51,926	-0.01%
2021/07/01	31	59.29	35	59.50	58.80	-4	52,148	-0.01%
2021/06/30	26	62.08	23	62.36	61.10	3	51,772	0.01%
2021/06/29	11	62.78	6	63.15	62.00	5	51,477	0.01%
2021/06/28	0	0.00	13	60.65	61.00	-13	50,641	-0.03%
2021/06/25	19	61.91	24	62.28	60.90	-5	50,287	-0.01%
2021/06/24	51	63.76	22	63.18	62.80	29	49,465	0.06%
2021/06/23	19	61.94	47.7	61.77	64.50	-28.7	48,366	-0.06%
2021/06/22	17	60.74	8	60.98	59.60	9	46,598	0.02%
2021/06/21	15	58.70	6	58.57	59.20	9	45,198	0.02%
2021/06/18	28	58.96	23	59.29	58.00	5	44,400	0.01%
2021/06/17	5	55.14	28.3	55.60	56.50	-23.3	42,212	-0.06%
2021/06/16	3	54.57	4	54.48	53.20	-1	41,615	0.00%
2021/06/15	39	54.69	3	54.50	54.50	36	41,494	0.09%
2021/06/11	17	54.19	4	54.48	53.70	13	41,405	0.03%
2021/06/10	10	55.64	10	56.31	55.10	0	41,386	0.00%
2021/06/09	20	53.90	28	54.87	54.50	-8	40,538	-0.02%
2021/06/08	8	54.03	12	54.11	53.40	-4	39,603	-0.01%
2021/06/07	2	52.15	1	52.00	52.30	1	38,610	0.00%
2021/06/04	5	52.90	2	52.65	51.50	3	38,533	0.01%
2021/06/03	4	52.35	3	51.90	52.70	1	38,248	0.00%
2021/06/02	6	50.63	4	50.70	50.70	2	37,984	0.01%
2021/06/01	7	52.00	3	52.37	51.60	4	37,889	0.01%
2021/05/28	5	51.04	5	51.28	50.80	0	37,541	0.00%
2021/05/27	8	49.99	0	0.00	50.00	8	37,595	0.02%
2021/05/26	1	50.00	4	51.43	49.65	-3	38,069	-0.01%
2021/05/25	0	0.00	2	47.80	49.35	-2	37,991	-0.01%
2021/05/20	3	44.10	0	0.00	42.90	3	38,330	0.01%
2021/05/18	1	44.20	1	44.40	45.15	0	38,251	0.00%
2021/05/17	4	41.75	36	41.96	41.35	-32	38,136	-0.08%
2021/05/14	3	46.03	15	44.57	44.45	-12	37,652	-0.03%
2021/05/13	22	45.24	22	45.83	46.10	0	37,223	0.00%
2021/05/12	1	45.75	6	45.86	45.20	-5	36,716	-0.01%
2021/05/11	3	48.07	13.4	49.02	48.10	-10.4	35,969	-0.03%
2021/05/10	21	51.93	2	53.35	51.50	19	35,516	0.05%
2021/05/07	3	52.60	12	53.08	54.70	-9	35,156	-0.03%
2021/05/06	4	52.53	11.6	51.91	51.20	-7.6	34,824	-0.02%
2021/05/05	5	52.90	2	51.80	51.80	3	34,990	0.01%
2021/05/04	12	54.21	24	53.84	55.20	-12	34,372	-0.03%
2021/05/03	16	57.20	4	56.68	54.90	12	33,362	0.04%
2021/04/29	9	57.83	4	58.05	58.00	5	32,885	0.02%
2021/04/28	14	57.33	6	58.07	56.90	8	32,626	0.02%
2021/04/27	17	56.39	29	57.28	56.10	-12	32,409	-0.04%
2021/04/26	23	59.83	11	59.55	58.80	12	31,778	0.04%
2021/04/23	40	57.65	13	57.60	58.30	27	30,344	0.09%
2021/04/22	20	57.36	18	55.49	53.00	2	29,151	0.01%
2021/04/21	19	56.09	31.3	56.44	56.40	-12.3	27,746	-0.04%
2021/04/20	6	50.55	12	50.98	52.90	-6	24,892	-0.02%
2021/04/19	4	48.05	4	46.79	48.15	0	23,884	0.00%
2021/04/15	10	46.18	5.1	46.77	46.50	4.9	23,342	0.02%
2021/04/14	4	45.31	6	46.83	46.55	-2	23,124	-0.01%
2021/04/13	16	50.87	17	50.39	48.20	-1	22,165	0.00%
2021/04/12	12	49.16	4	49.86	48.60	8	20,842	0.04%
2021/04/09	31	48.69	25	49.70	48.55	6	20,153	0.03%
2021/04/08	7.3	46.54	46	46.05	48.00	-38.7	18,280	-0.21%
2021/04/07	3	43.43	16	43.54	43.65	-13	17,193	-0.08%
2021/04/01	8	41.87	0	0.00	41.75	8	17,712	0.05%
2021/03/31	5	42.04	2	42.10	42.20	3	17,669	0.02%
2021/03/30	2	41.35	0	0.00	41.25	2	17,764	0.01%
2021/03/26	2	41.00	2	41.10	41.15	0	18,784	0.00%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/23	2	41.60	7	41.30	41.15	-5	19,321	-0.03%
2021/03/22	8	41.64	0	0.00	41.60	8	19,501	0.04%
2021/03/19	3	41.75	0	0.00	41.55	3	19,841	0.02%
2021/03/18	1	42.50	1	42.75	42.20	0	20,037	0.00%
2021/03/16	2	42.75	1	43.30	43.30	1	21,165	0.00%
2021/03/15	2	41.50	0	0.00	41.55	2	23,087	0.01%
2021/03/12	3	41.05	1	41.50	41.25	2	24,180	0.01%
2021/03/10	1	40.35	0	0.00	40.30	1	27,227	0.00%
2021/03/09	7	40.35	3	40.60	40.80	4	28,202	0.01%
2021/03/08	1	41.85	1	42.15	41.60	0	28,620	0.00%
2021/03/05	7	41.06	0	0.00	40.85	7	29,173	0.02%
2021/03/04	3	42.48	0	0.00	42.00	3	29,757	0.01%
2021/03/03	1	42.15	5	42.70	42.45	-4	29,771	-0.01%
2021/03/02	10	44.71	9	44.52	43.20	1	29,757	0.00%
2021/02/26	5	45.50	2	44.93	44.80	3	29,441	0.01%
2021/02/25	3	44.10	10	45.47	46.50	-7	28,947	-0.02%
2021/02/24	1	43.45	2	43.30	42.90	-1	28,334	0.00%
2021/02/23	2	44.02	8	43.85	43.40	-6	28,170	-0.02%
2021/02/22	13	43.80	4	43.64	43.50	9	27,996	0.03%
2021/02/19	1	42.90	6	43.01	43.25	-5	27,507	-0.02%
2021/02/18	2	42.30	4	42.05	42.45	-2	27,405	-0.01%
2021/02/17	6	41.13	3	40.88	40.90	3	27,170	0.01%
2021/02/04	0	0.00	3	39.35	38.95	-3	26,891	-0.01%
2021/02/03	0	0.00	1	40.15	39.40	-1	26,883	0.00%
2021/02/02	0	0.00	2	39.70	39.70	-2	26,830	-0.01%
2021/01/29	4	40.73	9	40.04	40.00	-5	26,700	-0.02%
2021/01/28	8	41.01	2	41.13	41.00	6	26,567	0.02%
2021/01/27	8	41.31	20	41.93	41.45	-12	26,466	-0.05%
2021/01/26	2	40.10	0	0.00	40.20	2	25,920	0.01%
2021/01/25	0.5	40.20	0	0.00	40.40	0.5	25,874	0.00%
2021/01/22	4	40.40	13	40.04	40.45	-9	25,767	-0.03%
2021/01/21	5.5	38.83	1	39.65	38.35	4.5	25,526	0.02%
2021/01/20	16	40.43	104	40.10	39.20	-88	25,271	-0.35%	大賣/
2021/01/19	2	43.43	0	0.00	42.95	2	24,844	0.01%
2021/01/18	2	43.20	1	42.60	43.45	1	24,675	0.00%
2021/01/15	58	44.28	20	44.56	43.85	38	24,390	0.16%
2021/01/14	5	43.68	6	43.68	43.35	-1	23,214	0.00%
2021/01/13	5	42.97	9	43.07	43.20	-4	22,781	-0.02%
2021/01/12	2	42.75	3	42.10	41.90	-1	22,334	0.00%
2021/01/11	1	42.95	2	43.00	42.95	-1	22,159	0.00%
2021/01/08	1	41.60	4	41.70	42.00	-3	22,102	-0.01%
2021/01/07	0	0.00	6	42.17	42.00	-6	22,321	-0.03%
2021/01/06	0	0.00	1	42.30	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	3	42.07	42.25	-3	21,936	-0.01%
2021/01/04	9	41.95	2	41.90	41.80	7	21,825	0.03%
2020/12/31	0	0.00	1	43.55	42.80	-1	21,588	0.00%
2020/12/30	29	43.85	29	43.96	43.65	0	21,398	0.00%
2020/12/29	54	43.76	41	44.38	43.90	13	21,047	0.06%
2020/12/28	3	42.08	10	41.66	42.65	-7	20,134	-0.03%
2020/12/25	8	42.02	3	42.57	41.70	5	19,751	0.03%
2020/12/24	1	42.55	6	42.43	42.20	-5	19,574	-0.03%
2020/12/23	5	42.48	4.2	42.69	42.60	0.9	19,383	0.00%
2020/12/22	17	43.16	52	43.37	41.80	-35	19,094	-0.18%
2020/12/21	31	40.42	30	41.03	41.50	1	18,269	0.01%
2020/12/18	2.2	41.01	10.1	41.40	41.10	-7.9	18,105	-0.04%
2020/12/17	38.1	41.97	36	40.99	41.10	2.1	17,956	0.01%
2020/12/16	33	42.89	10	42.66	42.50	23	17,643	0.13%
2020/12/15	10	42.12	5	42.19	41.60	5	17,424	0.03%
2020/12/14	4	44.05	5	44.30	43.40	-1	17,103	-0.01%
2020/12/11	18	43.83	84	43.38	44.25	-66	16,861	-0.39%
2020/12/10	68	45.37	82	44.75	44.05	-14	15,993	-0.09%
2020/12/09	168	46.19	37	47.36	45.70	131	15,207	0.86%	大買/鉅額交易
2020/12/08	22	44.40	21	45.05	45.70	1	13,020	0.01%
2020/12/07	31	43.80	18	44.01	43.05	13	11,934	0.11%
2020/12/04	68	43.79	52	43.84	44.30	16	11,044	0.14%
2020/12/03	11	40.47	22	41.89	42.55	-11	8,896	-0.12%
2020/12/02	46	39.18	51	38.87	38.70	-5	8,094	-0.06%
2020/12/01	24	38.68	5	38.63	38.70	19	7,662	0.25%
2020/11/30	11	38.54	11	38.48	37.75	0	7,067	0.00%
2020/11/27	1	36.20	0	0.00	36.20	1	6,504	0.02%
2020/11/26	30	36.28	12	35.99	36.25	18	6,560	0.27%
2020/11/25	5	36.05	1	35.75	35.25	4	6,471	0.06%
2020/11/24	5	35.84	1	35.45	35.40	4	6,440	0.06%
2020/11/23	27	35.55	21	35.57	35.95	6	6,216	0.10%
2020/11/17	1	34.00	1	33.80	33.50	0	5,675	0.00%
2020/11/13	0	0.00	5	32.80	32.80	-5	5,827	-0.09%
2020/11/11	0	0.00	6	32.95	32.85	-6	6,233	-0.10%
2020/11/10	1	32.50	0	0.00	32.55	1	6,234	0.02%
2020/11/04	1	32.65	0	0.00	32.60	1	6,454	0.02%
2020/10/30	0	0.00	3	32.25	31.65	-3	6,946	-0.04%
2020/10/29	11	32.15	0	0.00	32.35	11	7,069	0.16%
2020/10/27	3	33.35	3	33.40	33.40	0	7,980	0.00%
2020/10/22	0	0.00	1	34.40	34.20	-1	8,650	-0.01%
2020/10/16	11	35.41	0	0.00	34.50	11	8,991	0.12%
2020/10/15	0	0.00	1	35.55	35.60	-1	8,927	-0.01%
2020/10/14	0	0.00	1	34.20	34.25	-1	8,613	-0.01%
2020/10/12	0	0.00	1	33.50	33.50	-1	8,986	-0.01%
2020/10/07	1	34.30	2	34.25	34.40	-1	9,079	-0.01%
2020/10/05	2	34.20	0	0.00	34.10	2	9,303	0.02%
2020/09/22	2	34.50	0	0.00	34.55	2	11,169	0.02%
2020/09/17	1	35.80	5	35.93	36.10	-4	11,111	-0.04%
2020/09/16	2	35.63	0	0.00	35.45	2	10,976	0.02%
2020/09/15	1	35.60	3	35.42	35.30	-2	10,937	-0.02%
2020/09/14	2	35.10	0	0.00	35.10	2	11,011	0.02%
2020/09/09	0	0.00	2	35.43	35.90	-2	11,088	-0.02%
2020/09/07	11	37.00	9	36.35	35.50	2	11,222	0.02%
2020/09/04	0	0.00	3	34.95	36.00	-3	10,950	-0.03%
2020/09/03	1	35.75	4	35.83	35.35	-3	10,853	-0.03%
2020/09/02	4	35.24	0	0.00	35.60	4	10,878	0.04%
2020/09/01	7	34.74	2	34.70	34.85	5	11,131	0.04%
2020/08/31	2	34.65	1	34.30	34.80	1	10,967	0.01%
2020/08/28	1	34.10	0	0.00	34.40	1	10,840	0.01%
2020/08/27	1	34.90	4	34.51	35.15	-3	10,857	-0.03%
2020/08/24	0	0.00	5	33.40	33.45	-5	11,001	-0.05%
2020/08/21	0	0.00	1	33.70	33.65	-1	11,014	-0.01%
2020/08/20	3	33.03	0	0.00	33.00	3	11,012	0.03%
2020/08/19	0	0.00	10	36.56	35.65	-10	10,851	-0.09%
2020/08/18	10	36.66	1	36.75	36.45	9	10,844	0.08%
2020/08/17	1	36.30	3	36.25	36.85	-2	10,705	-0.02%
2020/08/14	2	35.38	3	35.43	35.40	-1	10,541	-0.01%
2020/08/13	2	35.93	1	35.25	35.20	1	10,583	0.01%
2020/08/12	2	35.50	0	0.00	35.55	2	10,578	0.02%
2020/08/11	2	36.03	0	0.00	35.40	2	10,619	0.02%
2020/08/10	1	35.95	2	35.48	35.20	-1	10,633	-0.01%
2020/08/07	4	36.41	3	36.55	35.75	1	10,730	0.01%
2020/08/06	3	37.18	3	37.13	37.45	0	10,749	0.00%
2020/08/05	1	37.30	6	37.49	36.90	-5	10,688	-0.05%
2020/08/04	4	36.79	4	37.04	37.10	0	10,597	0.00%
2020/08/03	6	36.69	3	36.83	36.85	3	10,564	0.03%
2020/07/31	6	37.12	17	37.62	37.15	-11	10,441	-0.11%
2020/07/30	6	36.05	9	35.94	36.35	-3	9,654	-0.03%
2020/07/29	1	35.50	1	35.75	35.50	0	9,631	0.00%
2020/07/28	3	37.00	13	36.42	35.65	-10	9,736	-0.10%
2020/07/27	1	34.50	3	35.27	35.25	-2	9,497	-0.02%
2020/07/24	8	34.87	5	35.20	34.25	3	9,370	0.03%
2020/07/23	2	35.13	0	0.00	34.85	2	9,367	0.02%
2020/07/22	6	35.01	4	35.11	35.05	2	9,487	0.02%
2020/07/20	4	34.78	0	0.00	34.50	4	9,423	0.04%
2020/07/16	1	35.15	1	35.35	35.60	0	9,483	0.00%
2020/07/14	10	33.55	0	0.00	33.50	10	9,231	0.11%
2020/07/13	2	34.30	12	34.12	34.30	-10	9,247	-0.11%
2020/07/10	3	36.10	1	36.15	35.55	2	9,270	0.02%
2020/07/09	3	36.83	14	37.15	36.70	-11	9,162	-0.12%
2020/07/08	7	37.36	7	37.21	37.20	0	9,011	0.00%
2020/07/07	9	37.07	2	36.75	37.00	7	8,909	0.08%
2020/07/06	9	38.30	5	38.45	38.55	4	8,697	0.05%
2020/07/03	7	34.88	17	35.35	36.45	-10	8,188	-0.12%
2020/07/02	0	0.00	10	34.25	34.20	-10	7,697	-0.13%
2020/07/01	0	0.00	2	33.58	33.80	-2	7,699	-0.03%
2020/06/24	0	0.00	3	33.42	33.30	-3	7,783	-0.04%
2020/06/22	5	33.70	0	0.00	33.50	5	7,964	0.06%
2020/06/18	12	33.50	0	0.00	33.50	12	8,038	0.15%
2020/06/12	1	32.15	1	33.65	34.15	0	8,265	0.00%
2020/06/11	1	32.75	0	0.00	32.75	1	8,149	0.01%
2020/06/10	3	33.68	2	33.60	33.70	1	8,183	0.01%
2020/06/09	3	34.27	0	0.00	33.90	3	8,370	0.04%
2020/06/08	1	34.50	1	35.30	34.85	0	8,405	0.00%
2020/06/03	1	34.15	0	0.00	34.15	1	8,189	0.01%
2020/06/02	1	34.00	4	34.30	34.55	-3	8,115	-0.04%
2020/05/29	0	0.00	1	33.20	32.75	-1	7,968	-0.01%
2020/05/28	1	33.20	1	33.80	33.10	0	8,140	0.00%
2020/05/27	2	33.18	0	0.00	33.20	2	8,364	0.02%
2020/05/26	4	33.83	0	0.00	33.50	4	8,744	0.05%
2020/05/25	0	0.00	2	33.65	33.70	-2	8,973	-0.02%
2020/05/22	2	32.60	0	0.00	32.60	2	8,967	0.02%
2020/05/21	0	0.00	2	33.70	33.65	-2	8,967	-0.02%
2020/05/20	0	0.00	2	33.65	33.55	-2	9,054	-0.02%
2020/05/19	0	0.00	1	33.20	33.20	-1	9,104	-0.01%
2020/05/18	5	32.82	0	0.00	32.40	5	9,309	0.05%
2020/05/15	1	33.70	1	34.80	33.45	0	9,366	0.00%
2020/05/14	2	33.83	1	34.05	33.70	1	9,582	0.01%
2020/05/13	3	34.12	14	34.36	34.40	-11	9,598	-0.11%
2020/05/12	0	0.00	12	33.88	33.40	-12	9,448	-0.13%
2020/05/11	1	32.90	1	33.25	33.05	0	9,464	0.00%
2020/05/08	1	32.70	3	33.20	32.70	-2	9,395	-0.02%
2020/05/05	14	32.99	1	33.05	32.55	13	9,207	0.14%
2020/04/30	1	32.70	0	0.00	32.70	1	8,989	0.01%
2020/04/29	0	0.00	1	30.90	30.90	-1	8,825	-0.01%
2020/04/28	1	31.10	1	31.15	30.95	0	8,819	0.00%
2020/04/27	1	30.55	4	30.48	30.70	-3	8,850	-0.03%
2020/04/23	2	29.55	2	29.40	29.30	0	8,710	0.00%
2020/04/21	1	28.80	0	0.00	28.75	1	8,808	0.01%
2020/04/20	3	28.88	3	28.87	29.00	0	8,715	0.00%
2020/04/17	4	28.95	5	29.25	28.80	-1	8,765	-0.01%
2020/04/15	0	0.00	3	28.97	29.05	-3	8,664	-0.03%
2020/04/14	1	28.65	2	28.65	28.65	-1	8,655	-0.01%
2020/04/09	0	0.00	17	28.98	28.45	-17	9,015	-0.19%
2020/04/08	0	0.00	6	28.80	28.90	-6	9,001	-0.07%
2020/04/07	2	27.20	1	27.20	27.30	1	8,905	0.01%
2020/04/06	4	26.58	0	0.00	26.60	4	9,145	0.04%
2020/03/31	3	25.70	0	0.00	25.95	3	9,491	0.03%
2020/03/27	5	26.10	7	26.01	25.60	-2	9,646	-0.02%
2020/03/25	2	25.20	0	0.00	26.00	2	9,519	0.02%
2020/03/23	0	0.00	3	23.12	22.60	-3	9,873	-0.03%
2020/03/20	0	0.00	11	24.41	24.30	-11	10,014	-0.11%
2020/03/19	4	23.06	3	22.57	22.55	1	10,038	0.01%
2020/03/18	7	25.19	3	25.68	25.05	4	10,011	0.04%
2020/03/17	1	25.60	0	0.00	25.05	1	10,270	0.01%
2020/03/16	0	0.00	11	28.00	26.45	-11	10,196	-0.11%
2020/03/13	23	27.41	10	27.40	27.90	13	10,206	0.13%
2020/03/12	6	30.48	0	0.00	30.20	6	10,016	0.06%
2020/03/10	10	32.60	1	32.50	33.05	9	10,412	0.09%
2020/03/09	1	34.25	5	34.25	33.00	-4	10,701	-0.04%
2020/03/06	1	34.80	4	34.78	34.75	-3	10,583	-0.03%
2020/03/05	1	35.20	0	0.00	35.20	1	10,574	0.01%
2020/03/04	3	35.20	0	0.00	34.85	3	10,516	0.03%
2020/03/03	2	35.73	10	35.75	35.15	-8	10,472	-0.08%
2020/03/02	3	34.55	3	35.37	35.50	0	10,424	0.00%
2020/02/27	27	35.18	10	34.98	34.15	17	10,167	0.17%
2020/02/26	0	0.00	2	35.70	36.00	-2	9,735	-0.02%
2020/02/25	1	34.90	0	0.00	35.15	1	9,448	0.01%
2020/02/24	0	0.00	1	35.00	35.00	-1	9,393	-0.01%
2020/02/21	0	0.00	2	35.50	35.40	-2	9,348	-0.02%
2020/02/20	3	35.10	3	35.37	35.00	0	9,230	0.00%
2020/02/19	10	35.33	4	35.39	35.30	6	9,113	0.07%
2020/02/18	0	0.00	5	34.50	34.65	-5	8,882	-0.06%
2020/02/17	1	35.15	4	35.05	34.65	-3	8,773	-0.03%
2020/02/14	2	33.68	0	0.00	34.00	2	8,475	0.02%
2020/02/13	0	0.00	6	33.63	33.50	-6	8,308	-0.07%
2020/02/12	0	0.00	3	33.77	33.60	-3	8,348	-0.04%
2020/02/10	8	30.96	0	0.00	31.60	8	8,344	0.10%
2020/02/06	0	0.00	2	32.35	32.40	-2	8,669	-0.02%
2020/02/04	1	31.50	10	32.10	32.10	-9	8,800	-0.10%
2020/02/03	17	30.51	0	0.00	31.20	17	8,871	0.19%
2020/01/16	0	0.00	10	35.65	35.45	-10	9,526	-0.10%
2020/01/15	1	35.45	3	35.65	35.55	-2	9,835	-0.02%
2020/01/14	1	35.20	7	35.28	35.40	-6	9,947	-0.06%
2020/01/10	1	34.10	0	0.00	34.15	1	11,060	0.01%
2020/01/08	9	34.08	11	34.05	34.00	-2	11,063	-0.02%
2020/01/06	7	35.41	5	35.35	35.20	2	11,228	0.02%
2020/01/03	8	36.65	1	37.10	36.25	7	11,149	0.06%
2019/12/31	0	0.00	1	36.95	36.35	-1	10,825	-0.01%
2019/12/30	4	37.20	1	37.40	37.10	3	10,750	0.03%
2019/12/27	21	37.19	4.1	36.64	37.30	16.9	10,473	0.16%
2019/12/26	0	0.00	1	35.90	35.80	-1	10,121	-0.01%
2019/12/25	1	36.45	1	36.40	36.10	0	10,177	0.00%
2019/12/24	0	0.00	8	35.70	35.80	-8	10,039	-0.08%
2019/12/20	0	0.00	2	36.00	35.90	-2	10,247	-0.02%
2019/12/18	9	37.15	2	37.05	36.30	7	10,454	0.07%
2019/12/17	1	36.50	0	0.00	36.60	1	10,055	0.01%
2019/12/16	1	36.45	8	36.38	36.05	-7	10,068	-0.07%
2019/12/13	12	35.81	13	35.59	35.60	-1	9,918	-0.01%
2019/12/12	0	0.00	1	35.90	35.50	-1	9,803	-0.01%
2019/12/11	2	35.45	3	35.47	35.50	-1	9,404	-0.01%
2019/12/09	0	0.00	6	35.47	35.30	-6	9,240	-0.06%
2019/12/06	2	35.68	5	35.21	35.55	-3	9,233	-0.03%
2019/12/05	7	35.17	4	35.55	35.25	3	9,090	0.03%
2019/12/04	7	34.69	4	34.75	34.85	3	8,701	0.03%
2019/11/29	2	33.45	5	33.50	33.45	-3	8,386	-0.04%
2019/11/28	0	0.00	1	33.80	33.80	-1	8,410	-0.01%
2019/11/27	0	0.00	2	33.78	34.10	-2	8,529	-0.02%
2019/11/26	0	0.00	2	33.25	33.35	-2	8,500	-0.02%
2019/11/19	1	33.30	0	0.00	33.60	1	8,826	0.01%
2019/11/18	1	33.15	3	33.20	33.35	-2	8,874	-0.02%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/12	1	33.30	0	0.00	33.60	1	9,106	0.01%
2019/11/11	5	33.10	5	33.61	33.00	0	9,114	0.00%
2019/11/08	5	34.69	1	34.30	34.30	4	9,043	0.04%
2019/11/07	1	35.10	0	0.00	35.05	1	9,033	0.01%
2019/11/06	6	35.89	1	35.75	35.75	5	9,078	0.06%
2019/11/05	3	36.27	3	36.32	36.00	0	8,993	0.00%
2019/11/04	0	0.00	2	36.18	35.80	-2	8,863	-0.02%
2019/10/31	1	35.90	1	35.05	35.05	0	8,780	0.00%
2019/10/30	0	0.00	1	35.80	35.80	-1	8,690	-0.01%
2019/10/29	2	35.83	12.1	36.28	36.05	-10.1	8,683	-0.12%
2019/10/28	0	0.00	2	35.85	35.60	-2	8,555	-0.02%
2019/10/25	8	36.16	3	35.93	35.50	5	8,580	0.06%
2019/10/24	4.3	36.49	5	36.58	36.70	-0.7	8,427	-0.01%
2019/10/23	9.7	36.60	5	36.48	36.35	4.7	8,296	0.06%
2019/10/22	5	36.12	6	36.14	36.15	-1	8,261	-0.01%
2019/10/21	21	36.13	28	36.32	36.30	-7	8,106	-0.09%
2019/10/18	6	34.56	11	34.60	34.80	-5	7,458	-0.07%
2019/10/16	0	0.00	1	33.35	33.20	-1	7,345	-0.01%
2019/10/15	3	33.95	0	0.00	33.40	3	7,326	0.04%
2019/10/14	3	34.10	7	34.12	33.75	-4	7,233	-0.06%
2019/10/09	1	32.70	10	32.90	32.70	-9	7,081	-0.13%
2019/10/08	0	0.00	3	32.75	32.90	-3	7,118	-0.04%
2019/10/07	1	33.70	1	33.40	33.45	0	7,175	0.00%
2019/10/04	0	0.00	1	34.25	33.85	-1	7,280	-0.01%
2019/10/03	1	34.00	2	34.00	34.10	-1	7,323	-0.01%
2019/10/02	11	33.99	0	0.00	33.90	11	7,419	0.15%
2019/10/01	1	34.55	15	34.00	34.60	-14	7,428	-0.19%
2019/09/27	2	33.95	4	33.78	33.65	-2	7,471	-0.03%
2019/09/25	9	34.33	2	34.30	34.50	7	7,686	0.09%
2019/09/24	2	34.20	4	34.48	34.15	-2	7,755	-0.03%
2019/09/23	2	33.55	0	0.00	33.75	2	7,525	0.03%
2019/09/20	0	0.00	1	33.45	33.45	-1	7,554	-0.01%
2019/09/19	3	33.38	0	0.00	33.50	3	7,653	0.04%
2019/09/18	0	0.00	1	32.65	32.55	-1	7,571	-0.01%
2019/09/17	1	32.55	1	32.35	32.50	0	7,640	0.00%
2019/09/16	1	32.25	0	0.00	32.20	1	7,696	0.01%
2019/09/06	1	33.10	0	0.00	32.90	1	8,430	0.01%
2019/09/03	1	32.90	1	33.05	32.50	0	8,754	0.00%
2019/09/02	0	0.00	1	32.45	32.70	-1	8,710	-0.01%
2019/08/30	2	32.90	0	0.00	32.10	2	8,713	0.02%
2019/08/27	1	31.55	0	0.00	31.40	1	8,406	0.01%
2019/08/22	1	32.90	0	0.00	32.40	1	8,490	0.01%
2019/08/20	2	32.95	0	0.00	32.90	2	8,487	0.02%
2019/08/19	0	33.40	0	0.00	33.40	0	8,459	0.00%
2019/08/13	0	0.00	0.1	32.60	32.50	-0.1	8,640	0.00%
2019/08/12	1	31.80	1	32.45	32.45	0	8,721	0.00%
2019/08/08	3	33.30	0	0.00	32.85	3	8,736	0.03%
2019/08/05	0	0.00	1.1	34.31	33.85	-1.1	9,305	-0.01%
2019/08/01	5	35.75	4	35.79	35.75	1	9,723	0.01%
2019/07/31	11	35.87	7	36.04	36.20	4	9,932	0.04%
2019/07/30	27	35.88	0	0.00	35.60	27	9,958	0.27%
2019/07/29	1	36.95	2	37.40	37.05	-1	9,899	-0.01%
2019/07/26	14	36.98	0	0.00	37.00	14	9,916	0.14%
2019/07/25	2	36.70	3	36.90	36.90	-1	9,947	-0.01%
2019/07/24	3	37.07	3	37.12	36.80	0	10,024	0.00%
2019/07/23	0	0.00	5	36.10	36.10	-5	10,242	-0.05%
2019/07/22	1	36.70	0	0.00	36.50	1	10,750	0.01%
2019/07/19	1	35.70	6	35.33	36.05	-5	11,077	-0.05%
2019/07/18	0	0.00	1	34.50	34.50	-1	11,053	-0.01%
2019/07/16	0	0.00	5	35.90	35.90	-5	11,708	-0.04%
2019/07/15	1	35.85	2	35.90	35.70	-1	11,875	-0.01%
2019/07/12	0	0.00	6	35.48	35.40	-6	12,082	-0.05%
2019/07/10	2	37.45	0	0.00	37.60	2	12,100	0.02%
2019/07/08	21	38.24	0	0.00	38.05	21	12,117	0.17%
2019/07/05	1	37.50	0	0.00	37.80	1	12,158	0.01%
2019/07/03	1	36.90	2	36.85	36.90	-1	12,483	-0.01%
2019/07/02	3	36.87	1	37.35	37.10	2	12,517	0.02%
2019/07/01	0	0.00	4	36.28	36.45	-4	12,550	-0.03%
2019/06/28	4	35.16	4	35.30	35.35	0	12,808	0.00%
2019/06/26	0	0.00	5	34.45	34.70	-5	13,074	-0.04%
2019/06/25	2	36.10	8	35.25	35.30	-6	13,030	-0.05%
2019/06/21	3	35.73	0	0.00	35.05	3	12,923	0.02%
2019/06/20	1	35.90	1	35.85	35.70	0	12,880	0.00%
2019/06/18	3	34.92	9	35.07	35.05	-6	12,825	-0.05%
2019/06/17	8	35.93	9	35.62	35.50	-1	12,844	-0.01%
2019/06/14	1	34.40	11	34.83	34.40	-10	12,517	-0.08%
2019/06/13	3	34.35	2	34.20	34.25	1	12,543	0.01%
2019/06/12	3	35.13	5	35.13	34.60	-2	12,564	-0.02%
2019/06/11	0	0.00	1	34.05	34.05	-1	12,406	-0.01%
2019/06/10	2	33.25	0	0.00	33.25	2	12,391	0.02%
2019/06/04	2	33.30	0	0.00	33.50	2	12,606	0.02%
2019/06/03	0	0.00	4	33.20	33.25	-4	12,833	-0.03%
2019/05/31	5	33.45	5	33.65	33.50	0	13,007	0.00%
2019/05/30	1	32.75	0	0.00	33.15	1	13,059	0.01%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/23	3	33.30	8	33.24	33.30	-5	14,617	-0.03%
2019/05/22	4	34.44	5	34.90	33.90	-1	14,824	-0.01%
2019/05/21	5	33.55	0	0.00	33.90	5	15,197	0.03%
2019/05/20	2	33.70	1	33.20	33.05	1	15,278	0.01%
2019/05/17	8	33.69	5	34.16	33.80	3	15,570	0.02%
2019/05/16	8	34.44	3	34.40	33.80	5	15,910	0.03%
2019/05/15	8	35.11	0	0.00	34.90	8	16,886	0.05%
2019/05/14	8	34.11	6	34.21	35.25	2	17,494	0.01%
2019/05/13	7	34.79	10	34.48	33.80	-3	17,719	-0.02%
2019/05/10	3	36.97	0	0.00	36.60	3	17,580	0.02%
2019/05/09	6	38.38	4	38.23	37.25	2	17,423	0.01%
2019/05/08	1	38.80	0	0.00	38.90	1	17,313	0.01%
2019/05/07	1	38.55	0	0.00	38.40	1	17,407	0.01%
2019/05/06	3	38.23	1	38.50	38.15	2	17,976	0.01%
2019/05/03	6	39.32	5	39.58	39.35	1	17,943	0.01%
2019/05/02	2	39.05	0	0.00	38.90	2	17,968	0.01%
2019/04/30	8	38.16	10	38.60	39.05	-2	18,100	-0.01%
2019/04/29	18	39.16	6	39.07	38.55	12	17,988	0.07%
2019/04/26	5.1	41.03	12	40.68	41.15	-6.9	17,730	-0.04%
2019/04/25	13	40.56	19	40.26	40.55	-6	17,250	-0.03%
2019/04/24	4	39.40	2	39.95	39.40	2	16,889	0.01%
2019/04/23	11	39.23	0	0.00	39.00	11	16,911	0.07%
2019/04/22	13	40.05	12	40.65	39.25	1	17,008	0.01%
2019/04/19	2	38.75	2	38.15	39.00	0	16,563	0.00%
2019/04/18	12	38.66	6	39.33	37.85	6	16,598	0.04%
2019/04/17	0	0.00	2	38.35	38.25	-2	16,622	-0.01%
2019/04/16	0	0.00	5	38.06	38.05	-5	16,677	-0.03%
2019/04/12	7	37.56	2	37.25	37.25	5	17,317	0.03%
2019/04/11	2	38.30	0	0.00	38.10	2	17,415	0.01%
2019/04/10	0	0.00	8	39.25	39.35	-8	17,356	-0.05%
2019/04/09	16	39.92	24	40.04	39.60	-8	17,404	-0.05%
2019/04/08	7	39.74	5	39.35	39.30	2	17,317	0.01%
2019/04/03	8	39.39	5	39.58	39.20	3	17,378	0.02%
2019/04/02	9	38.33	3	38.98	39.45	6	17,400	0.03%
2019/04/01	2	38.18	0	0.00	37.90	2	17,263	0.01%
2019/03/28	4	37.11	4	36.80	36.55	0	17,823	0.00%
2019/03/26	0	0.00	1	36.95	36.90	-1	19,704	-0.01%
2019/03/22	0	0.00	1	37.10	37.10	-1	20,597	0.00%
2019/03/20	4	36.99	0	0.00	37.10	4	21,208	0.02%
2019/03/19	0	0.00	5	36.60	36.45	-5	21,697	-0.02%
2019/03/18	2	36.50	2	36.53	36.25	0	22,043	0.00%
2019/03/15	2	36.88	3	36.75	36.70	-1	22,301	0.00%
2019/03/14	2	36.75	5	36.50	36.45	-3	22,583	-0.01%
2019/03/12	0	0.00	50	37.80	37.35	-50	23,411	-0.21%
2019/03/11	4	37.40	1	37.60	37.30	3	23,766	0.01%
2019/03/08	1	36.95	2	36.35	37.25	-1	24,548	0.00%
2019/03/07	7	37.19	5	37.50	37.05	2	25,184	0.01%
2019/03/06	1	39.05	70	39.50	38.65	-69	26,262	-0.26%
2019/03/05	2	38.65	0	0.00	38.60	2	27,112	0.01%
2019/03/04	11	39.26	6	39.56	38.95	5	28,054	0.02%
2019/02/27	12	39.08	16	39.38	39.50	-4	28,110	-0.01%
2019/02/26	1	39.25	2	39.43	38.60	-1	28,202	0.00%
2019/02/25	0	0.00	16	37.61	37.80	-16	28,383	-0.06%
2019/02/22	3	39.53	1	39.60	38.75	2	29,437	0.01%
2019/02/21	4	39.00	0	0.00	39.40	4	29,463	0.01%
2019/02/20	9	40.29	11	40.46	39.50	-2	29,489	-0.01%
2019/02/19	9	39.27	3	39.18	39.50	6	29,660	0.02%
2019/02/18	6	39.33	31	39.55	39.20	-25	30,192	-0.08%
2019/02/15	5	39.05	11	38.85	38.80	-6	30,612	-0.02%
2019/02/14	54	40.20	33	40.04	39.80	21	30,775	0.07%
2019/02/13	6	37.81	6	38.20	38.75	0	30,306	0.00%
2019/02/12	3	35.10	2	35.00	35.25	1	30,182	0.00%
2019/02/11	1	34.40	1	34.15	34.35	0	31,029	0.00%
2019/01/30	3	34.05	13	33.73	33.40	-10	31,892	-0.03%
2019/01/29	1	33.40	0	0.00	33.40	1	32,202	0.00%
2019/01/28	1	34.65	1	34.60	34.25	0	32,566	0.00%
2019/01/25	5	34.38	24	33.91	34.30	-19	33,389	-0.06%
2019/01/24	4	32.50	2	32.55	32.65	2	34,287	0.01%
2019/01/23	11	32.05	0	0.00	32.25	11	34,578	0.03%
2019/01/22	0	0.00	2	32.65	32.60	-2	34,995	-0.01%
2019/01/21	2	32.18	2	32.28	32.20	0	35,430	0.00%
2019/01/18	1	31.30	1	31.95	32.20	0	35,828	0.00%
2019/01/17	10	32.95	0	0.00	32.00	10	36,054	0.03%
2019/01/16	0	0.00	3	32.50	32.60	-3	36,365	-0.01%
2019/01/15	12	32.17	2	32.25	32.05	10	36,476	0.03%
2019/01/11	6	33.72	5	33.72	32.95	1	36,713	0.00%
2019/01/10	3	33.80	2	33.98	33.40	1	36,865	0.00%
2019/01/09	17	33.41	18	33.54	33.40	-1	37,074	0.00%
2019/01/08	13	33.43	13	33.28	33.35	0	37,626	0.00%
2019/01/07	1	33.35	14	33.36	33.55	-13	37,762	-0.03%
2019/01/04	11	30.85	1	30.55	31.50	10	38,001	0.03%
2019/01/03	11	32.69	23	32.52	32.00	-12	37,814	-0.03%
2019/01/02	6	33.92	0	0.00	33.50	6	38,184	0.02%
2018/12/27	15	33.83	17	33.81	33.50	-2	39,107	-0.01%
2018/12/25	13	33.11	8	33.21	33.40	5	39,341	0.01%
2018/12/24	1	34.30	1	33.70	34.40	0	39,312	0.00%
2018/12/21	14	34.34	8	34.46	35.45	6	39,507	0.02%
2018/12/20	12	33.50	5	33.79	33.60	7	39,119	0.02%
2018/12/19	16	35.87	6	37.01	35.20	10	38,481	0.03%
2018/12/18	18	38.76	5	39.03	37.60	13	38,498	0.03%
2018/12/17	4	40.63	5	40.45	40.50	-1	38,648	0.00%
2018/12/14	54	41.55	5	41.22	40.70	49	38,836	0.13%
2018/12/13	4	42.23	5	42.05	42.30	-1	38,818	0.00%
2018/12/12	17	41.96	11	41.98	41.85	6	38,745	0.02%
2018/12/11	6	41.16	16	41.65	40.55	-10	38,901	-0.03%
2018/12/10	7	40.33	8	40.38	41.45	-1	39,090	0.00%
2018/12/07	2	41.90	4	40.78	40.90	-2	39,058	-0.01%
2018/12/06	11	39.68	18	40.18	40.15	-7	39,164	-0.02%
2018/12/05	85	42.27	7	41.91	41.90	78	39,076	0.20%
2018/12/04	12	43.52	14	43.16	43.20	-2	39,419	-0.01%
2018/12/03	19	45.16	18	45.02	44.20	1	39,430	0.00%
2018/11/30	6.8	42.29	47	42.78	43.20	-40.2	38,819	-0.10%
2018/11/29	13	41.97	26	41.71	42.50	-13	38,225	-0.03%
2018/11/28	15	40.09	32	40.51	39.85	-17	37,146	-0.05%
2018/11/27	21	39.09	12	39.36	39.40	9	36,504	0.02%
2018/11/26	16	37.99	9	37.82	38.20	7	35,653	0.02%
2018/11/23	4	38.60	2	38.25	37.35	2	35,760	0.01%
2018/11/22	7	39.07	13	39.27	38.15	-6	35,578	-0.02%
2018/11/21	27	39.82	24	39.74	39.50	3	35,256	0.01%
2018/11/20	4	37.66	3	37.77	37.45	1	34,251	0.00%
2018/11/19	3	37.50	3	36.80	37.70	0	34,401	0.00%
2018/11/16	7	37.56	8	37.56	36.75	-1	34,265	0.00%
2018/11/15	4	37.08	7	36.86	37.70	-3	33,749	-0.01%
2018/11/14	7	37.49	7	37.89	37.00	0	33,259	0.00%
2018/11/13	1	37.85	3	37.05	38.35	-2	32,871	-0.01%
2018/11/12	13	37.11	32	37.62	37.80	-19	32,467	-0.06%
2018/11/09	3	36.63	4	36.76	37.00	-1	32,209	0.00%
2018/11/08	22	37.23	18	37.03	36.25	4	31,899	0.01%
2018/11/07	15	34.45	55	35.22	35.80	-40	31,002	-0.13%
2018/11/06	9	32.61	5	33.25	32.55	4	30,328	0.01%
2018/11/05	8	33.30	5	33.18	34.05	3	30,079	0.01%
2018/11/02	22	33.37	85	33.35	33.30	-63	29,779	-0.21%
2018/11/01	128	33.51	67	33.51	32.75	61	29,018	0.21%	大買/
2018/10/31	0	0.00	2	30.80	31.40	-2	27,766	-0.01%
2018/10/30	21	28.17	21	28.33	28.55	0	27,535	0.00%
2018/10/29	2	28.48	1	28.35	28.65	1	27,409	0.00%
2018/10/26	4	26.76	2	26.03	26.05	2	27,322	0.01%
2018/10/25	23	26.62	3	27.25	26.55	20	27,120	0.07%
2018/10/24	16	30.47	62	29.97	29.50	-46	26,849	-0.17%
2018/10/23	8	31.86	5	32.12	31.35	3	26,639	0.01%
2018/10/22	21	33.17	2	32.50	33.10	19	26,588	0.07%
2018/10/19	8	31.80	3	31.45	32.35	5	26,568	0.02%
2018/10/18	4	33.65	3	33.75	33.25	1	26,457	0.00%
2018/10/17	6	33.87	3	33.95	33.10	3	26,349	0.01%
2018/10/16	13	33.46	16	33.61	33.25	-3	26,327	-0.01%
2018/10/15	0	32.05	1	32.30	32.00	-1	26,269	0.00%
2018/10/12	13	32.23	3	32.12	31.85	10	26,475	0.04%
2018/10/11	3	31.93	2	32.10	31.80	1	26,210	0.00%
2018/10/09	13	35.85	3	35.67	35.30	10	26,240	0.04%
2018/10/08	6	35.96	9	36.35	35.15	-3	26,051	-0.01%
2018/10/05	19	36.99	10	37.36	36.80	9	25,907	0.03%
2018/10/04	0	0.00	1	40.00	40.00	-1	25,635	0.00%
2018/10/03	22	40.21	7	40.03	40.40	15	25,839	0.06%
2018/10/02	3	42.83	3	43.10	42.60	0	26,084	0.00%
2018/10/01	6.1	43.19	6	42.90	43.20	0.1	26,286	0.00%
2018/09/28	4	42.89	7	43.29	43.50	-3	26,732	-0.01%
2018/09/27	4	43.49	3	43.63	42.20	1	26,709	0.00%
2018/09/26	9	44.07	2	44.00	43.80	7	27,040	0.03%
2018/09/25	6	44.96	2	46.10	44.15	4	26,956	0.01%
2018/09/21	5	42.88	31	43.75	43.85	-26	26,206	-0.10%
2018/09/20	7	41.19	5	41.47	40.75	2	25,600	0.01%
2018/09/19	10	41.45	0	0.00	40.20	10	25,686	0.04%
2018/09/18	6	40.96	4	41.54	40.95	2	25,896	0.01%
2018/09/17	8	41.96	10	42.03	42.40	-2	26,186	-0.01%
2018/09/14	8	39.96	7	39.99	41.45	1	25,773	0.00%
2018/09/13	4	38.90	13	37.96	37.70	-9	25,506	-0.04%
2018/09/12	43	38.81	2	38.65	38.65	41	25,568	0.16%
2018/09/11	31	38.94	45	39.97	39.60	-14	25,723	-0.05%
2018/09/10	22	38.97	28	38.09	37.45	-6	25,491	-0.02%
2018/09/07	27	44.08	2	41.93	41.50	25	25,119	0.10%
2018/09/06	3	44.87	0	0.00	44.00	3	25,060	0.01%
2018/09/05	1	44.30	1	44.45	44.55	0	25,627	0.00%
2018/09/04	3	43.77	2	44.03	43.85	1	27,102	0.00%
2018/09/03	3	43.80	3	43.77	43.55	0	27,874	0.00%
2018/08/31	11	46.37	11	46.43	47.25	0	28,015	0.00%
2018/08/30	0	0.00	11	48.63	47.50	-11	28,162	-0.04%
2018/08/29	4	47.60	7	46.97	47.60	-3	28,205	-0.01%
2018/08/28	4	47.43	9	47.66	47.10	-5	28,746	-0.02%
2018/08/27	33	45.46	32	46.22	47.20	1	28,901	0.00%
2018/08/24	15	44.91	12	43.10	42.95	3	29,383	0.01%
2018/08/22	1	47.50	0	0.00	47.10	1	31,632	0.00%
2018/08/21	2	47.50	0	0.00	47.00	2	33,184	0.01%
2018/08/20	17	47.26	0	0.00	47.00	17	34,269	0.05%
2018/08/17	8	51.93	3	50.87	51.80	5	34,573	0.01%
2018/08/16	0	0.00	12	50.20	51.20	-12	34,777	-0.03%
2018/08/15	1	50.90	3	52.17	50.20	-2	35,119	-0.01%
2018/08/14	21	53.65	21	53.06	53.50	0	35,718	0.00%
2018/08/13	21	55.06	10	56.02	53.60	11	35,970	0.03%
2018/08/10	3	59.47	4	60.40	58.80	-1	36,641	0.00%
2018/08/09	7	59.00	9	58.78	59.60	-2	38,103	-0.01%
2018/08/08	9	59.03	16	58.80	58.60	-7	39,838	-0.02%
2018/08/07	5	59.88	6	59.78	59.50	-1	40,602	0.00%
2018/08/06	2	57.75	5	57.22	58.30	-3	41,808	-0.01%
2018/08/03	4	56.88	4	56.10	57.80	0	42,958	0.00%
2018/08/02	24	58.10	15	58.87	56.50	9	43,259	0.02%
2018/08/01	15	63.11	26	61.58	61.80	-11	43,841	-0.03%
2018/07/31	5	62.40	1	62.60	63.00	4	45,167	0.01%
2018/07/30	12	62.20	4	62.43	61.80	8	45,338	0.02%
2018/07/27	0	0.00	4	64.40	64.60	-4	45,469	-0.01%
2018/07/26	5	63.68	21	64.00	63.30	-16	45,878	-0.03%
2018/07/25	1	63.40	5	63.24	63.00	-4	46,171	-0.01%
2018/07/24	23	62.77	29	62.29	62.90	-6	46,194	-0.01%
2018/07/23	34	59.68	17	61.23	62.80	17	46,073	0.04%
2018/07/20	18	62.39	3	63.47	62.40	15	46,066	0.03%
2018/07/19	4	63.73	14	63.69	64.00	-10	45,727	-0.02%
2018/07/18	13	62.81	6	62.73	61.50	7	46,120	0.02%
2018/07/17	2	64.15	24	63.56	62.60	-22	46,538	-0.05%
2018/07/16	8	63.79	16	63.52	64.30	-8	47,402	-0.02%
2018/07/13	12	63.93	23	63.65	62.30	-11	48,285	-0.02%
2018/07/12	11	62.37	10	62.56	62.10	1	47,998	0.00%
2018/07/11	28	61.82	17	61.89	62.00	11	47,915	0.02%
2018/07/10	30	61.08	27	61.23	62.40	3	47,730	0.01%
2018/07/09	13	58.62	15	58.99	57.80	-2	47,682	0.00%
2018/07/06	19	56.17	18.3	57.37	58.70	0.7	47,345	0.00%
2018/07/05	17	54.15	17	54.44	53.90	0	46,923	0.00%
2018/07/04	30	54.83	21	54.18	53.00	9	46,768	0.02%
2018/07/03	12	59.16	11	58.10	58.10	1	46,387	0.00%
2018/07/02	11	59.65	21	61.60	59.10	-10	46,387	-0.02%
2018/06/29	3	61.47	3	61.83	62.30	0	46,271	0.00%
2018/06/28	16	62.12	9	61.97	60.80	7	46,268	0.02%
2018/06/27	45	61.27	59	60.83	61.60	-14	45,965	-0.03%
2018/06/26	19	60.08	11.5	60.21	60.70	7.5	45,735	0.02%
2018/06/25	2	58.55	1	59.40	57.60	1	45,247	0.00%
2018/06/22	29	60.97	16	60.83	59.70	13	45,234	0.03%
2018/06/21	11	62.38	7	62.56	62.50	4	45,060	0.01%
2018/06/20	4	60.65	2.3	62.73	60.60	1.7	44,997	0.00%
2018/06/19	3	65.57	2	66.05	64.50	1	44,847	0.00%
2018/06/15	32	67.73	7	68.43	66.60	25	44,751	0.06%
2018/06/14	29	67.23	48	67.61	68.10	-19	44,648	-0.04%
2018/06/13	41	68.71	31	69.21	67.00	10	44,859	0.02%
2018/06/12	60	72.57	49	72.82	70.00	11	44,681	0.02%
2018/06/11	17	67.12	29	68.40	69.70	-12	43,257	-0.03%
2018/06/08	14	62.84	13	63.19	63.40	1	42,538	0.00%
2018/06/07	7	65.80	60	65.36	65.00	-53	42,363	-0.13%
2018/06/06	20	65.70	25	65.80	66.00	-5	42,989	-0.01%
2018/06/05	30	63.99	18	64.28	63.70	12	43,474	0.03%
2018/06/04	23	67.07	23	67.50	67.30	0	42,688	0.00%
2018/06/01	25	67.93	36	69.25	67.10	-11	42,378	-0.03%
2018/05/31	62	70.70	50	70.80	69.90	12	41,822	0.03%
2018/05/30	22	66.60	19	67.19	67.80	3	40,393	0.01%
2018/05/29	51	67.24	55	67.76	66.40	-4	39,562	-0.01%
2018/05/28	86	63.04	43	64.17	64.80	43	37,968	0.11%
2018/05/25	12	60.03	27	60.21	60.50	-15	36,847	-0.04%
2018/05/24	10	59.19	16	59.06	59.30	-6	36,381	-0.02%
2018/05/23	22	59.09	20	59.61	58.90	2	36,141	0.01%
2018/05/22	39	59.56	22	60.53	58.50	17	35,613	0.05%
2018/05/21	8	63.08	5	63.02	62.60	3	34,997	0.01%
2018/05/18	36	62.52	33	61.80	63.20	3	34,507	0.01%
2018/05/17	30	63.30	33	62.86	61.20	-3	33,760	-0.01%
2018/05/16	32	61.36	55	61.65	62.00	-23	32,460	-0.07%
2018/05/15	36	57.68	20	57.79	57.30	16	31,009	0.05%
2018/05/14	27	56.29	43	56.62	58.10	-16	30,392	-0.05%
2018/05/11	35	54.83	24	55.04	52.90	11	29,133	0.04%
2018/05/10	21	52.70	29	51.82	53.50	-8	27,993	-0.03%
2018/05/09	45	53.93	11	52.65	52.50	34	27,547	0.12%
2018/05/08	35	53.12	37	53.53	53.80	-2	26,881	-0.01%
2018/05/07	0	0.00	24	48.91	50.00	-24	25,652	-0.09%
2018/05/04	8	47.59	8	48.19	47.25	0	25,600	0.00%
2018/05/03	21	49.38	20	49.39	48.75	1	25,913	0.00%
2018/05/02	14	48.90	22	49.03	48.90	-8	25,992	-0.03%
2018/04/30	12	46.98	0	0.00	46.80	12	26,032	0.05%
2018/04/27	15	46.96	2	46.60	46.50	13	27,327	0.05%
2018/04/26	9	47.72	10	47.37	45.90	-1	28,276	0.00%
2018/04/25	10	47.03	8	47.52	47.60	2	28,445	0.01%
2018/04/24	12	49.50	10	49.18	46.25	2	29,126	0.01%
2018/04/23	34	49.70	23	50.12	48.80	11	28,557	0.04%
2018/04/20	38	48.92	37	48.98	48.70	1	28,578	0.00%
2018/04/19	7	47.44	67	47.85	49.10	-60	27,712	-0.22%
2018/04/18	0	0.00	5	44.80	44.65	-5	26,756	-0.02%
2018/04/17	14	44.57	10	45.75	44.05	4	26,930	0.01%
2018/04/16	12	45.70	6	45.72	45.50	6	27,170	0.02%
2018/04/13	18	46.75	22	46.42	45.65	-4	27,575	-0.01%
2018/04/12	6	44.58	2	44.73	44.90	4	27,359	0.01%
2018/04/11	4	45.58	11	46.00	45.05	-7	28,225	-0.02%
2018/04/10	4	44.66	9	44.72	44.60	-5	28,851	-0.02%
2018/04/09	6	44.60	1	44.50	43.80	5	29,531	0.02%
2018/04/03	5	43.58	4	43.94	44.25	1	29,498	0.00%
2018/04/02	8	43.11	4	43.88	43.05	4	29,804	0.01%
2018/03/31	4	43.75	1	43.85	44.00	3	29,953	0.01%
2018/03/30	19	45.04	9	45.73	44.70	10	30,304	0.03%
2018/03/29	22	46.26	5	46.30	45.50	17	30,876	0.06%
2018/03/28	2	46.00	0	0.00	45.80	2	30,715	0.01%
2018/03/27	16	47.04	20	46.80	47.15	-4	30,879	-0.01%
2018/03/26	1	45.35	6	45.07	45.75	-5	31,408	-0.02%
2018/03/23	19	45.31	3	45.15	45.00	16	31,596	0.05%
2018/03/22	5	47.55	4	47.46	47.05	1	31,550	0.00%
2018/03/21	2	47.18	9	47.26	47.00	-7	31,458	-0.02%
2018/03/20	7	47.13	14	46.94	47.25	-7	31,677	-0.02%
2018/03/19	13	48.25	11	48.69	47.65	2	31,851	0.01%
2018/03/16	28	48.21	43	48.28	47.20	-15	31,592	-0.05%
2018/03/15	17	46.62	22	46.63	47.00	-5	31,638	-0.02%
2018/03/14	14	47.76	8	47.83	46.90	6	31,960	0.02%
2018/03/13	6	48.15	4	48.39	48.55	2	32,804	0.01%
2018/03/12	51	47.91	29	47.94	47.75	22	33,151	0.07%
2018/03/09	17	45.51	14	46.37	47.50	3	33,111	0.01%
2018/03/08	3	43.08	0	0.00	43.20	3	33,139	0.01%
2018/03/07	1	43.10	2	42.98	42.70	-1	33,542	0.00%
2018/03/06	1	41.90	1	42.55	42.40	0	33,993	0.00%
2018/03/05	4	41.59	4	42.89	41.40	0	34,392	0.00%
2018/03/02	3	44.40	4	44.50	44.10	-1	34,552	0.00%
2018/03/01	8	44.66	0	0.00	45.00	8	35,135	0.02%
2018/02/27	0	0.00	1	46.50	45.30	-1	35,753	0.00%
2018/02/26	10	45.88	2	45.85	45.50	8	36,140	0.02%
2018/02/23	3	44.95	13	45.12	44.50	-10	36,662	-0.03%
2018/02/22	13	44.21	1	44.15	44.15	12	38,036	0.03%
2018/02/12	6	43.04	8	43.38	43.00	-2	39,949	-0.01%
2018/02/09	3	42.03	23	40.80	42.90	-20	40,294	-0.05%
2018/02/08	23	43.38	3	43.80	43.50	20	40,591	0.05%
2018/02/07	2	45.28	2	45.95	45.10	0	40,855	0.00%
2018/02/06	3	43.70	0	0.00	42.50	3	41,706	0.01%
2018/02/05	7	46.27	6	45.08	47.20	1	43,336	0.00%
2018/02/02	1	47.30	2	47.18	47.20	-1	44,680	0.00%
2018/02/01	3	48.70	1	49.40	48.00	2	46,364	0.00%
2018/01/31	1	47.00	7	47.18	48.00	-6	47,867	-0.01%
2018/01/30	4	48.89	4	49.83	48.60	0	48,603	0.00%
2018/01/29	8	49.51	13	49.82	49.85	-5	48,644	-0.01%
2018/01/26	27	49.91	18	50.06	49.00	9	48,988	0.02%
2018/01/25	6	50.78	14	50.36	49.50	-8	48,892	-0.02%
2018/01/24	28	52.42	23	52.39	52.30	5	48,813	0.01%
2018/01/23	37	53.78	31	53.88	52.40	6	49,067	0.01%
2018/01/22	21	51.89	21	51.86	53.60	0	48,434	0.00%
2018/01/19	7	48.44	9	48.63	48.75	-2	49,111	0.00%
2018/01/18	44	47.96	53	48.17	47.90	-9	49,222	-0.02%
2018/01/17	12	46.94	13	47.23	46.90	-1	49,485	0.00%
2018/01/16	34	47.91	28	47.40	47.05	6	50,360	0.01%
2018/01/15	12	46.73	14	46.59	47.00	-2	51,050	0.00%
2018/01/12	3	46.45	5	46.78	45.90	-2	51,888	0.00%
2018/01/11	10	45.82	13	45.70	46.20	-3	52,157	-0.01%
2018/01/10	5	46.60	7	47.20	45.85	-2	52,303	0.00%
2018/01/09	28	47.08	51	46.58	47.25	-23	52,530	-0.04%
2018/01/08	6	46.13	27	46.02	45.05	-21	52,941	-0.04%
2018/01/05	24	47.72	20.3	47.43	47.15	3.7	53,817	0.01%
2018/01/04	28	45.53	24	44.87	46.50	4	54,411	0.01%
2018/01/03	46	44.14	73	44.63	43.95	-27	53,809	-0.05%
2018/01/02	5	42.64	0	0.00	42.35	5	53,322	0.01%