合晶 (6182)-彰銀-台中券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股▼0.15%
1517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－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/05/10	0	0.00	1	39.90	39.95	-1	2,954	-0.03%
2024/05/07	0	0.00	1	38.95	39.20	-1	2,925	-0.03%
2024/05/03	2	38.85	0	0.00	38.85	2	2,924	0.07%
2024/04/29	1	39.35	0	0.00	39.50	1	2,941	0.03%
2024/04/24	5	38.85	0	0.00	39.00	5	2,969	0.17%
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/18	5	39.75	0	0.00	39.70	5	2,977	0.17%
2024/04/17	1	39.80	1	39.85	39.75	0	2,966	0.00%
2024/04/16	0	0.00	1	39.10	38.90	-1	2,945	-0.03%
2024/04/12	1	39.70	0	0.00	39.45	1	2,947	0.03%
2024/04/11	0	0.00	2	39.70	39.55	-2	2,967	-0.07%
2024/04/10	0	0.00	1	40.35	39.95	-1	3,008	-0.03%
2024/04/01	2	39.50	0	0.00	39.90	2	3,203	0.06%
2024/03/28	2	38.90	1	39.15	38.80	1	3,278	0.03%
2024/03/27	1	39.30	1	39.20	39.00	0	3,324	0.00%
2024/03/26	0	0.00	10	38.75	38.75	-10	3,388	-0.30%
2024/03/21	2	40.05	0	0.00	40.00	2	3,678	0.05%
2024/03/20	0	0.00	3	40.48	40.15	-3	3,999	-0.08%
2024/03/19	1	40.10	0	0.00	39.60	1	4,036	0.02%
2024/03/18	1	38.80	0	0.00	38.80	1	4,353	0.02%
2024/03/15	2	39.85	0	0.00	39.70	2	4,579	0.04%
2024/03/14	1	40.60	2	40.35	40.20	-1	4,547	-0.02%
2024/03/13	1	41.90	4	41.30	40.70	-3	4,537	-0.07%
2024/03/11	11	42.10	0	0.00	41.60	11	4,453	0.25%
2024/03/08	14	42.28	6	42.47	42.35	8	4,322	0.19%
2024/03/07	2	40.35	0	0.00	39.95	2	3,985	0.05%
2024/03/06	0	0.00	10	39.95	39.85	-10	3,958	-0.25%
2024/03/05	0	0.00	1	40.10	40.10	-1	3,980	-0.03%
2024/03/04	10	40.10	0	0.00	40.10	10	3,992	0.25%
2024/03/01	1	40.05	0	0.00	39.90	1	4,022	0.02%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/22	0	0.00	1	41.35	41.20	-1	3,963	-0.03%
2024/02/19	2	41.70	0	0.00	41.70	2	3,969	0.05%
2024/02/16	0	0.00	4	41.05	41.40	-4	3,966	-0.10%
2024/02/15	1	41.00	0	0.00	41.20	1	3,965	0.03%
2024/02/01	0	0.00	1	40.75	41.00	-1	4,014	-0.02%
2024/01/30	1	40.70	0	0.00	40.55	1	4,055	0.02%
2024/01/26	0	0.00	1	41.35	41.35	-1	4,131	-0.02%
2024/01/19	1	41.95	0	0.00	42.15	1	4,291	0.02%
2024/01/18	0	0.00	1	41.60	41.60	-1	4,334	-0.02%
2024/01/17	1	42.35	0	0.00	42.20	1	4,333	0.02%
2024/01/12	1	42.70	0	0.00	42.75	1	4,315	0.02%
2024/01/10	1	42.40	0	0.00	42.35	1	4,351	0.02%
2024/01/08	0	0.00	1	43.45	43.55	-1	4,326	-0.02%
2024/01/05	2	43.13	0	0.00	43.05	2	4,347	0.05%
2024/01/03	0	0.00	5	43.07	43.20	-5	4,318	-0.12%
2023/12/29	2	43.28	3	43.40	43.30	-1	4,298	-0.02%
2023/12/28	3	43.65	0	0.00	43.55	3	4,277	0.07%
2023/12/27	2	43.75	0	0.00	43.95	2	4,250	0.05%
2023/12/26	3	43.92	0	0.00	44.15	3	4,172	0.07%
2023/12/22	0	0.00	1	44.10	44.10	-1	4,096	-0.02%
2023/12/21	5	44.17	0	0.00	44.05	5	4,051	0.12%
2023/12/20	3	44.70	0	0.00	44.65	3	3,989	0.08%
2023/12/19	2	45.20	0	0.00	45.00	2	3,943	0.05%
2023/12/18	2	46.03	0	0.00	46.05	2	3,839	0.05%
2023/12/15	3	48.60	5	48.62	48.05	-2	3,768	-0.05%
2023/12/14	0	0.00	1	47.40	47.40	-1	3,495	-0.03%
2023/12/13	8	47.16	1	46.65	46.45	7	3,474	0.20%
2023/12/12	0	0.00	12	46.46	47.60	-12	3,179	-0.38%
2023/12/08	0	0.00	1	44.65	44.50	-1	2,993	-0.03%
2023/12/05	1	44.60	0	0.00	44.45	1	3,194	0.03%
2023/12/01	3	45.00	0	0.00	45.10	3	3,339	0.09%
2023/11/29	0	0.00	5	45.18	45.20	-5	3,346	-0.15%
2023/11/24	1	44.25	0	0.00	43.85	1	3,305	0.03%
2023/11/16	0	0.00	1	43.45	43.80	-1	3,373	-0.03%
2023/11/09	4	42.40	0	0.00	42.40	4	3,456	0.12%
2023/11/08	1	43.20	0	0.00	43.15	1	3,457	0.03%
2023/11/07	1	43.00	2	43.08	43.00	-1	3,444	-0.03%
2023/11/06	2	43.48	1	43.50	43.50	1	3,448	0.03%
2023/11/03	0	0.00	1	45.40	44.85	-1	3,442	-0.03%
2023/11/02	0	0.00	1	45.20	45.15	-1	3,480	-0.03%
2023/10/31	3	43.95	6	44.09	43.60	-3	3,473	-0.09%
2023/10/30	0	0.00	5	45.24	45.10	-5	3,470	-0.14%
2023/10/25	10	46.65	0	0.00	46.15	10	3,467	0.29%
2023/10/24	2	46.58	1	46.40	46.70	1	3,475	0.03%
2023/10/23	5	46.00	0	0.00	46.00	5	3,507	0.14%
2023/10/20	0	0.00	6	46.14	46.00	-6	3,539	-0.17%
2023/10/13	5	46.40	2	46.40	46.50	3	3,861	0.08%
2023/10/11	0	0.00	3	45.47	45.05	-3	4,050	-0.07%
2023/10/06	4	45.80	20	46.00	45.95	-16	4,134	-0.39%
2023/10/05	10	45.80	0	0.00	46.00	10	4,280	0.23%
2023/09/21	4	44.95	2	45.30	44.85	2	4,742	0.04%
2023/09/20	0	0.00	6	45.00	44.90	-6	4,817	-0.12%
2023/09/19	15	46.63	0	0.00	45.70	15	4,900	0.31%
2023/09/18	0	0.00	6	46.84	46.70	-6	4,853	-0.12%
2023/09/15	1	46.45	1	46.85	46.50	0	4,802	0.00%
2023/09/14	0	0.00	2	46.00	46.00	-2	4,750	-0.04%
2023/09/13	21	46.28	21	45.71	45.90	0	4,749	0.00%
2023/09/12	2	45.60	3	45.90	45.65	-1	4,776	-0.02%
2023/09/08	0	0.00	5	45.10	44.85	-5	5,009	-0.10%
2023/09/07	0	0.00	3	44.90	44.85	-3	4,970	-0.06%
2023/09/06	5	44.04	11.8	44.13	44.30	-6.8	4,892	-0.14%
2023/09/05	7	43.33	3	43.67	43.55	4	4,848	0.08%
2023/09/04	0	0.00	5	43.15	43.20	-5	4,859	-0.10%
2023/08/29	0	0.00	1.2	42.43	42.50	-1.2	4,909	-0.02%
2023/08/25	1	41.60	0	0.00	42.15	1	4,910	0.02%
2023/08/24	0	0.00	1	42.15	41.75	-1	4,913	-0.02%
2023/08/23	1	42.15	0	0.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	0.3	41.70	41.65	-0.3	4,921	-0.01%
2023/08/21	0	0.00	2	41.50	41.10	-2	4,900	-0.04%
2023/08/18	0	0.00	4	40.99	41.25	-4	4,893	-0.08%
2023/08/17	5	40.40	1	41.10	40.80	4	4,877	0.08%
2023/08/14	1	38.85	1	39.30	39.25	0	4,827	0.00%
2023/08/11	3	40.00	0	0.00	39.95	3	4,795	0.06%
2023/08/10	2	40.00	0	0.00	40.00	2	4,773	0.04%
2023/08/09	3	40.70	4.1	40.56	40.45	-1.1	4,724	-0.02%
2023/08/08	6	41.71	2	41.60	41.50	4	4,637	0.09%
2023/08/04	2	42.20	0	0.00	42.70	2	4,583	0.04%
2023/08/02	5	41.89	0	0.00	42.45	5	4,603	0.11%
2023/07/31	5	42.77	0	0.00	42.50	5	4,534	0.11%
2023/07/28	2	43.60	0	0.00	43.50	2	4,463	0.04%
2023/07/27	0	0.00	8	43.26	43.60	-8	4,464	-0.18%
2023/07/26	8	42.63	0	0.00	42.75	8	4,454	0.18%
2023/07/24	0	0.00	4	43.05	43.05	-4	4,423	-0.09%
2023/07/21	4	44.54	0	0.00	44.40	4	4,421	0.09%
2023/07/19	7	46.26	1	45.60	45.60	6	4,456	0.13%
2023/07/18	0	0.00	4	48.63	48.60	-4	4,399	-0.09%
2023/07/17	1	49.10	20	48.90	48.90	-19	4,293	-0.44%
2023/07/14	1	47.70	0	0.00	48.45	1	4,239	0.02%
2023/07/12	2	47.68	5	48.20	48.10	-3	4,123	-0.07%
2023/07/11	0	0.00	1	47.75	47.80	-1	4,014	-0.02%
2023/07/10	0	0.00	20	47.25	47.30	-20	3,981	-0.50%
2023/07/07	21	46.44	0	0.00	46.70	21	3,963	0.53%
2023/07/04	2	46.90	1	46.80	46.75	1	3,838	0.03%
2023/07/03	26	47.50	2	47.30	47.30	24	3,841	0.62%
2023/06/30	0	0.00	1	47.00	47.30	-1	3,822	-0.03%
2023/06/29	3	46.93	1	46.70	46.95	2	3,842	0.05%
2023/06/28	2	47.23	4	47.00	47.20	-2	3,834	-0.05%
2023/06/27	1	46.30	2	47.18	46.60	-1	3,836	-0.03%
2023/06/26	1	46.35	1	45.60	46.15	0	3,751	0.00%
2023/06/20	4	46.05	3	46.45	45.95	1	3,980	0.03%
2023/06/19	0	0.00	1	46.30	46.25	-1	4,117	-0.02%
2023/06/16	5	46.39	6	46.55	46.65	-1	4,269	-0.02%
2023/06/15	0	0.00	1	46.10	46.40	-1	4,270	-0.02%
2023/06/14	2	46.28	8	46.03	46.30	-6	4,244	-0.14%
2023/06/09	5	43.85	0	0.00	43.90	5	4,224	0.12%
2023/06/08	3	44.62	0	0.00	44.05	3	4,254	0.07%
2023/06/06	1	44.90	0	0.00	45.20	1	4,371	0.02%
2023/06/05	0	0.00	6	45.40	45.40	-6	4,430	-0.14%
2023/06/01	1	44.55	0	0.00	44.65	1	4,454	0.02%
2023/05/30	0	0.00	2	44.80	44.95	-2	4,461	-0.04%
2023/05/26	1	44.45	1	44.45	44.05	0	4,455	0.00%
2023/05/23	0	0.00	3	44.20	44.10	-3	4,510	-0.07%
2023/05/22	0	0.00	1	43.90	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	1	43.45	43.20	-1	4,523	-0.02%
2023/05/18	1	43.55	1	43.40	43.50	0	4,597	0.00%
2023/05/17	0	0.00	1	43.15	43.00	-1	4,643	-0.02%
2023/05/15	0	0.00	2	42.25	42.25	-2	4,660	-0.04%
2023/05/12	2	41.95	2	42.15	42.40	0	4,730	0.00%
2023/05/09	2	43.20	1	42.75	42.60	1	4,975	0.02%
2023/05/04	2	44.00	0	0.00	43.95	2	5,109	0.04%
2023/04/25	4	42.79	0	0.00	42.55	4	5,320	0.08%
2023/04/24	9	43.85	1	43.60	43.55	8	5,314	0.15%
2023/04/21	1	44.50	3	44.07	44.10	-2	5,301	-0.04%
2023/04/19	6	45.57	1	46.05	45.25	5	5,337	0.09%
2023/04/18	4	46.26	1	46.45	46.15	3	5,261	0.06%
2023/04/13	3	47.15	0	0.00	46.85	3	5,147	0.06%
2023/04/12	0	0.00	10	48.35	48.35	-10	5,035	-0.20%
2023/04/10	11	48.69	1	48.55	48.65	10	4,980	0.20%
2023/04/07	0	0.00	3	47.85	47.90	-3	4,918	-0.06%
2023/03/31	0	0.00	20	48.69	48.50	-20	4,867	-0.41%
2023/03/30	10	48.75	0	0.00	48.65	10	4,837	0.21%
2023/03/29	0	0.00	1	48.00	48.00	-1	4,819	-0.02%
2023/03/27	10	48.85	0	0.00	48.90	10	4,706	0.21%
2023/03/23	2	49.25	6	49.03	49.55	-4	4,531	-0.09%
2023/03/21	1	48.30	38	48.15	47.70	-37	4,191	-0.88%
2023/03/20	19	47.24	1	47.10	47.20	18	4,007	0.45%
2023/03/17	1	46.60	1	46.65	46.20	0	3,945	0.00%
2023/03/16	17	46.55	25	46.38	46.45	-8	3,860	-0.21%
2023/03/15	2	45.43	16	46.01	45.95	-14	3,782	-0.37%
2023/03/13	1	44.40	0.3	44.75	44.75	0.7	3,733	0.02%
2023/03/10	4	46.23	0	0.00	45.40	4	3,731	0.11%
2023/03/07	0	0.00	1	46.35	46.10	-1	3,742	-0.03%
2023/03/03	0	0.00	2	45.00	45.00	-2	3,738	-0.05%
2023/03/02	2	44.80	1	45.10	44.75	1	3,832	0.03%
2023/03/01	1	45.00	3	44.95	45.10	-2	3,897	-0.05%
2023/02/24	6	44.69	0	0.00	44.90	6	3,889	0.15%
2023/02/22	1	44.70	2	45.00	45.15	-1	3,948	-0.03%
2023/02/21	0	0.00	5	46.04	45.85	-5	3,949	-0.13%
2023/02/20	1	46.40	0	0.00	46.35	1	4,028	0.02%
2023/02/14	2	45.05	0	0.00	45.05	2	4,354	0.05%
2023/02/09	0	0.00	1	46.45	46.65	-1	4,594	-0.02%
2023/02/08	1	46.75	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	4	45.74	46.20	-4	4,562	-0.09%
2023/02/06	1	44.65	0	0.00	44.70	1	4,616	0.02%
2023/02/02	1	46.10	0	0.00	46.10	1	4,610	0.02%
2023/02/01	0	0.00	4	45.56	45.50	-4	4,585	-0.09%
2023/01/31	0	0.00	5	44.70	44.85	-5	4,618	-0.11%
2023/01/30	2	44.05	0	0.00	44.50	2	4,570	0.04%
2023/01/13	0	0.00	4	41.85	41.80	-4	4,593	-0.09%
2023/01/12	0	0.00	11	42.56	42.55	-11	4,600	-0.24%
2023/01/11	5	43.50	0	0.00	43.40	5	4,613	0.11%
2023/01/10	0	0.00	2	43.50	43.90	-2	4,666	-0.04%
2023/01/09	0	0.00	2	43.50	44.25	-2	4,683	-0.04%
2023/01/06	2	42.50	0	0.00	42.50	2	4,652	0.04%
2023/01/03	2	41.20	2	41.35	41.45	0	4,896	0.00%
2022/12/20	2	41.90	0	0.00	41.85	2	6,069	0.03%
2022/12/16	10	43.75	0	0.00	43.65	10	6,368	0.16%
2022/12/12	3	43.80	0	0.00	43.75	3	6,505	0.05%
2022/12/08	2	44.70	0	0.00	44.85	2	6,563	0.03%
2022/12/07	3	45.00	0	0.00	44.75	3	6,595	0.05%
2022/12/06	0	0.00	2	47.60	46.00	-2	6,609	-0.03%
2022/12/05	0	0.00	3	47.60	47.70	-3	6,613	-0.05%
2022/12/02	2	47.65	0	0.00	47.60	2	6,622	0.03%
2022/12/01	3	47.58	5	47.34	47.70	-2	6,644	-0.03%
2022/11/30	3	45.67	0	0.00	45.95	3	6,594	0.05%
2022/11/28	3	45.80	0	0.00	45.55	3	6,740	0.04%
2022/11/25	0	0.00	1	46.40	45.90	-1	6,802	-0.01%
2022/11/24	0	0.00	10	46.35	46.50	-10	6,820	-0.15%
2022/11/22	2	45.78	3	45.73	45.65	-1	6,842	-0.01%
2022/11/21	1	46.25	5	46.16	45.85	-4	7,128	-0.06%
2022/11/18	1	46.20	5	45.73	45.65	-4	7,432	-0.05%
2022/11/17	1	46.20	2	45.78	46.20	-1	7,423	-0.01%
2022/11/16	1	46.30	1	46.10	46.10	0	7,464	0.00%
2022/11/15	3	45.52	0	0.00	46.00	3	7,430	0.04%
2022/11/11	3	45.12	1	45.95	44.75	2	7,530	0.03%
2022/11/10	2	43.75	0	0.00	43.80	2	7,430	0.03%
2022/11/09	0	0.00	10	42.85	43.00	-10	7,527	-0.13%
2022/11/08	10	42.90	3	42.57	42.25	7	7,570	0.09%
2022/11/07	0	0.00	2	42.40	42.35	-2	7,805	-0.03%
2022/11/04	1	41.60	0	0.00	42.20	1	8,032	0.01%
2022/11/03	0	0.00	3	41.25	41.40	-3	8,027	-0.04%
2022/11/02	1	40.65	1	40.55	41.00	0	8,098	0.00%
2022/10/27	2	39.45	7	39.36	39.95	-5	8,121	-0.06%
2022/10/26	2	38.10	20	38.30	37.60	-18	8,063	-0.22%
2022/10/25	7	38.84	4	38.41	38.30	3	8,072	0.04%
2022/10/24	16	39.99	26	39.02	38.95	-10	8,111	-0.12%
2022/10/20	0	0.00	10	38.77	38.70	-10	8,089	-0.12%
2022/10/19	4	39.71	0	0.00	39.00	4	8,105	0.05%
2022/10/18	5	40.19	1	40.50	39.55	4	8,090	0.05%
2022/10/17	11	39.20	1	38.85	39.80	10	8,162	0.12%
2022/10/14	9	38.10	14	38.76	38.95	-5	8,231	-0.06%
2022/10/13	14	37.74	14	37.58	36.40	0	8,282	0.00%
2022/10/12	0	0.00	1	38.75	38.70	-1	8,242	-0.01%
2022/10/11	8	38.52	0	0.00	38.40	8	8,291	0.10%
2022/10/07	10	41.10	10	40.30	40.60	0	8,336	0.00%
2022/10/06	11	40.97	1	41.10	41.10	10	8,352	0.12%
2022/10/05	11	41.07	19	41.78	40.80	-8	8,345	-0.10%
2022/10/04	0	0.00	1	39.80	39.90	-1	8,311	-0.01%
2022/10/03	4	38.45	3	38.83	38.60	1	8,391	0.01%
2022/09/30	0	0.00	2	38.85	39.45	-2	8,407	-0.02%
2022/09/29	1	38.65	1	39.00	38.30	0	8,428	0.00%
2022/09/28	5	38.23	1	37.90	37.90	4	8,439	0.05%
2022/09/27	8	38.51	25	39.62	40.30	-17	8,331	-0.20%
2022/09/26	23	40.67	21	41.76	40.15	2	8,083	0.02%
2022/09/22	0	0.00	5	44.70	45.80	-5	7,992	-0.06%
2022/09/21	6	45.63	6	45.99	45.35	0	7,978	0.00%
2022/09/20	10	46.83	1	46.80	46.60	9	7,971	0.11%
2022/09/16	0	0.00	1	47.85	47.25	-1	8,045	-0.01%
2022/09/15	1	48.50	0	0.00	48.25	1	8,114	0.01%
2022/09/14	4	48.04	2	48.25	48.80	2	8,186	0.02%
2022/09/13	2	49.80	2	48.90	48.90	0	8,228	0.00%
2022/09/12	6	49.29	3	49.50	49.30	3	8,309	0.04%
2022/09/08	1	47.65	10	47.50	48.00	-9	8,404	-0.11%
2022/09/07	2	46.70	0	0.00	46.50	2	8,480	0.02%
2022/09/06	4	47.64	15	48.52	47.30	-11	8,494	-0.13%
2022/09/05	3	49.03	0	0.00	48.50	3	8,483	0.04%
2022/09/02	5	51.46	3	51.00	51.00	2	8,479	0.02%
2022/09/01	0	0.00	1	51.10	51.10	-1	8,484	-0.01%
2022/08/30	2	51.65	0	0.00	52.00	2	8,477	0.02%
2022/08/29	13	50.82	0	0.00	50.70	13	8,441	0.15%
2022/08/26	12	53.92	46	53.03	52.70	-34	8,393	-0.41%
2022/08/25	29	52.41	16	52.84	53.60	13	8,176	0.16%
2022/08/24	2	50.30	2	50.50	50.30	0	7,970	0.00%
2022/08/19	10	51.60	3	52.00	51.60	7	8,626	0.08%
2022/08/18	2	50.40	4	51.25	51.50	-2	8,886	-0.02%
2022/08/16	8	51.09	1	51.70	51.00	7	9,064	0.08%
2022/08/15	1	50.00	3	50.02	50.20	-2	8,954	-0.02%
2022/08/12	18	50.38	1	50.70	50.30	17	8,964	0.19%
2022/08/11	5	49.25	6	49.60	49.60	-1	8,792	-0.01%
2022/08/08	0	0.00	1	45.75	45.95	-1	9,344	-0.01%
2022/08/05	2	46.25	2	46.33	46.50	0	9,800	0.00%
2022/08/04	3	44.70	0	0.00	45.30	3	9,801	0.03%
2022/07/29	6	47.70	0	0.00	47.75	6	10,543	0.06%
2022/07/28	0	0.00	1	47.85	47.00	-1	10,780	-0.01%
2022/07/26	2	46.00	0	0.00	45.90	2	10,981	0.02%
2022/07/22	3	48.12	1	48.50	48.10	2	11,136	0.02%
2022/07/21	1	47.95	0	0.00	48.95	1	11,207	0.01%
2022/07/20	1	47.50	3	47.42	47.25	-2	11,225	-0.02%
2022/07/19	0	0.00	1	46.55	46.55	-1	11,345	-0.01%
2022/07/18	2	48.05	10	47.85	48.20	-8	11,402	-0.07%
2022/07/15	10	47.20	3	47.35	47.55	7	11,364	0.06%
2022/07/14	1	46.10	7	44.54	46.15	-6	11,335	-0.05%
2022/07/13	1	44.75	0	0.00	44.80	1	11,443	0.01%
2022/07/12	2	45.00	0	0.00	44.00	2	11,600	0.02%
2022/07/11	2	47.15	1	47.05	47.30	1	11,749	0.01%
2022/07/08	1	46.40	3	46.00	46.40	-2	11,789	-0.02%
2022/07/07	0	0.00	3	44.43	44.90	-3	11,800	-0.03%
2022/07/06	1	44.95	4	44.10	43.30	-3	12,100	-0.02%
2022/07/05	1	45.90	6	44.76	46.00	-5	12,371	-0.04%
2022/07/01	0	0.00	1	48.15	45.05	-1	12,365	-0.01%
2022/06/30	5	48.36	2	48.35	48.05	3	12,273	0.02%
2022/06/27	0	0.00	1	52.30	52.40	-1	12,592	-0.01%
2022/06/24	1	50.90	2	50.80	50.50	-1	12,776	-0.01%
2022/06/23	5	49.70	8	50.09	49.95	-3	13,229	-0.02%
2022/06/22	2	50.65	0	0.00	50.20	2	14,000	0.01%
2022/06/20	5	51.00	5	51.02	50.20	0	14,839	0.00%
2022/06/17	1	53.00	5	53.80	52.60	-4	14,885	-0.03%
2022/06/16	3	55.37	6	56.22	54.60	-3	14,888	-0.02%
2022/06/14	8	57.75	0	0.00	58.40	8	15,309	0.05%
2022/06/13	7	57.83	20	58.01	57.70	-13	15,378	-0.08%
2022/06/10	6	60.25	1	60.20	60.50	5	15,371	0.03%
2022/06/09	18	61.49	2	61.00	61.00	16	15,626	0.10%
2022/06/08	16	61.53	0	0.00	60.80	16	15,664	0.10%
2022/06/02	0	0.00	2	61.85	61.60	-2	16,288	-0.01%
2022/06/01	1	61.70	23	61.89	61.60	-22	16,483	-0.13%
2022/05/31	14	62.73	4	62.43	62.30	10	16,488	0.06%
2022/05/30	13	62.22	9	62.22	62.00	4	16,441	0.02%
2022/05/27	24	60.77	6	60.85	60.70	18	16,268	0.11%
2022/05/26	31	60.74	35	60.78	60.00	-4	16,175	-0.02%
2022/05/25	0	0.00	5	59.54	59.80	-5	15,883	-0.03%
2022/05/24	4	58.25	0	0.00	57.50	4	15,892	0.03%
2022/05/23	3	59.67	2	59.80	59.40	1	15,785	0.01%
2022/05/20	9	59.03	3	59.33	59.60	6	15,830	0.04%
2022/05/18	24	59.53	0	0.00	59.30	24	15,781	0.15%
2022/05/17	1	58.80	22	59.93	60.10	-21	15,738	-0.13%
2022/05/16	36	59.13	3	60.40	58.60	33	15,715	0.21%
2022/05/13	17	59.05	45	57.92	59.70	-28	15,340	-0.18%
2022/05/12	21	55.90	1	56.50	55.50	20	15,166	0.13%
2022/05/11	3	57.27	2	57.50	56.90	1	15,825	0.01%
2022/05/10	2	55.60	6	56.88	58.00	-4	16,239	-0.02%
2022/05/09	2	57.05	62	56.99	56.60	-60	16,322	-0.37%
2022/05/06	57	55.18	10	55.44	55.50	47	16,342	0.29%
2022/05/05	16	57.29	9	57.37	57.80	7	16,717	0.04%
2022/05/04	3	55.73	0	0.00	55.60	3	16,714	0.02%
2022/05/03	6	55.33	0	0.00	55.50	6	16,822	0.04%
2022/04/29	1	54.30	1	55.50	54.30	0	17,101	0.00%
2022/04/28	0	0.00	1	54.40	54.70	-1	17,318	-0.01%
2022/04/27	0	0.00	2	52.00	53.80	-2	17,354	-0.01%
2022/04/26	4	55.45	0	0.00	54.70	4	17,287	0.02%
2022/04/25	2	54.95	4	54.90	54.20	-2	17,357	-0.01%
2022/04/22	3	58.67	0	0.00	57.90	3	17,523	0.02%
2022/04/21	1	59.50	1	60.10	59.90	0	17,766	0.00%
2022/04/19	26	59.77	0	0.00	59.30	26	18,412	0.14%
2022/04/18	3	59.70	0	0.00	59.00	3	18,403	0.02%
2022/04/15	2	58.60	1	58.70	58.40	1	18,432	0.01%
2022/04/14	1	61.00	0	0.00	60.80	1	18,655	0.01%
2022/04/13	2	62.00	0	0.00	62.40	2	18,634	0.01%
2022/04/12	5	61.20	0	0.00	60.90	5	18,821	0.03%
2022/04/11	7	63.17	9	66.10	62.60	-2	18,728	-0.01%
2022/04/08	0	0.00	1	68.00	68.00	-1	18,893	-0.01%
2022/04/07	6	68.27	5	68.32	68.00	1	18,970	0.01%
2022/04/06	2	68.95	0	0.00	69.40	2	19,232	0.01%
2022/04/01	8	67.79	0	0.00	69.00	8	19,662	0.04%
2022/03/31	8	69.00	0	0.00	68.90	8	19,841	0.04%
2022/03/30	4	70.15	2	70.00	69.80	2	19,946	0.01%
2022/03/29	3	69.33	1	70.00	70.00	2	20,416	0.01%
2022/03/28	12	68.78	2	69.45	70.50	10	20,327	0.05%
2022/03/25	20	72.93	4	72.95	71.10	16	20,092	0.08%
2022/03/24	10	76.36	2	75.85	76.30	8	19,374	0.04%
2022/03/23	5	78.08	7	78.90	79.00	-2	19,064	-0.01%
2022/03/22	1	76.90	3	77.03	77.20	-2	19,631	-0.01%
2022/03/21	0	0.00	2	76.40	75.80	-2	19,753	-0.01%
2022/03/18	0	0.00	1	74.90	75.30	-1	20,122	0.00%
2022/03/17	16	75.11	37	74.48	74.90	-21	20,327	-0.10%
2022/03/16	4	71.70	4	71.20	70.40	0	20,662	0.00%
2022/03/15	5	70.20	0	0.00	70.20	5	21,408	0.02%
2022/03/14	6	72.63	8	73.05	72.50	-2	23,269	-0.01%
2022/03/10	1	70.60	0	0.00	71.70	1	24,096	0.00%
2022/03/09	2	68.80	2	69.70	68.60	0	24,579	0.00%
2022/03/08	6	70.27	6	70.70	68.10	0	25,744	0.00%
2022/03/07	13	72.05	0	0.00	72.00	13	27,870	0.05%
2022/03/04	1	76.50	1	77.50	76.50	0	30,560	0.00%
2022/03/03	1	77.50	3	77.80	77.40	-2	32,162	-0.01%
2022/03/02	13	75.50	10	75.69	76.30	3	33,425	0.01%
2022/03/01	0	0.00	2	74.55	75.20	-2	35,505	-0.01%
2022/02/25	1	72.30	1	72.30	72.40	0	37,159	0.00%
2022/02/24	1	74.50	4	72.03	71.50	-3	37,706	-0.01%
2022/02/22	4	74.65	3	75.17	74.90	1	38,753	0.00%
2022/02/21	4	77.58	2	77.30	77.30	2	38,827	0.01%
2022/02/18	2	77.05	0	0.00	78.30	2	39,120	0.01%
2022/02/17	6	77.57	6	77.38	77.00	0	39,815	0.00%
2022/02/16	7	78.94	4	78.98	78.10	3	39,830	0.01%
2022/02/15	10	78.38	2	79.10	77.80	8	40,095	0.02%
2022/02/14	13	78.32	17	78.05	77.80	-4	40,215	-0.01%
2022/02/11	8	79.56	9	80.14	79.70	-1	40,771	0.00%
2022/02/10	6	76.35	10	76.87	78.10	-4	40,750	-0.01%
2022/02/09	11	74.70	19	75.11	74.70	-8	40,664	-0.02%
2022/02/08	7	73.01	8	73.08	73.00	-1	41,039	0.00%
2022/02/07	15	74.41	1	71.50	73.40	14	40,868	0.03%
2022/01/26	4	76.35	7	75.99	76.80	-3	40,695	-0.01%
2022/01/25	6	76.32	13	74.96	75.40	-7	41,051	-0.02%
2022/01/24	28	74.66	9	75.11	75.30	19	41,508	0.05%
2022/01/21	5	75.30	17	74.09	73.10	-12	41,929	-0.03%
2022/01/20	5	76.70	5	77.00	77.60	0	41,885	0.00%
2022/01/19	13	77.10	11	77.22	77.10	2	41,826	0.00%
2022/01/18	6	79.42	16	79.67	78.60	-10	41,937	-0.02%
2022/01/17	19	78.86	4	79.30	79.30	15	41,950	0.04%
2022/01/14	22	76.87	1	76.90	78.10	21	42,033	0.05%
2022/01/13	1	80.00	5	79.26	79.60	-4	42,427	-0.01%
2022/01/12	5	78.80	15	80.84	78.20	-10	42,420	-0.02%
2022/01/11	8	79.21	1	79.50	78.30	7	42,167	0.02%
2022/01/10	1	78.30	4	79.23	80.00	-3	42,243	-0.01%
2022/01/07	17	79.43	8	78.88	78.50	9	42,337	0.02%
2022/01/06	2	82.35	0	0.00	82.90	2	41,989	0.00%
2022/01/05	5	83.30	5	83.78	82.50	0	42,144	0.00%
2022/01/04	8	84.50	7	85.31	85.50	1	42,220	0.00%
2022/01/03	14	86.26	7	85.41	84.80	7	42,114	0.02%
2021/12/30	3	85.10	1	85.67	85.50	2	42,011	0.00%
2021/12/29	13	85.77	15	85.43	85.00	-2	42,044	0.00%
2021/12/28	3	85.10	13	85.19	84.20	-10	41,934	-0.02%
2021/12/27	0	0.00	47	83.91	84.70	-47	41,756	-0.11%
2021/12/24	6	83.48	4	83.58	82.50	2	41,692	0.00%
2021/12/23	59	84.17	9	84.39	83.20	50	41,679	0.12%
2021/12/22	2.4	81.53	1	82.00	81.00	1.4	41,410	0.00%
2021/12/21	2	81.00	0	0.00	81.20	2	41,428	0.00%
2021/12/20	7	82.73	3	83.07	82.20	4	41,361	0.01%
2021/12/17	6	82.87	20	83.54	82.40	-14	41,536	-0.03%
2021/12/16	45	84.92	45	85.04	84.50	0	41,773	0.00%
2021/12/15	4	81.68	3	81.90	81.80	1	41,044	0.00%
2021/12/14	3	80.47	6	81.23	81.60	-3	41,013	-0.01%
2021/12/13	19	83.63	6	83.62	82.80	13	40,747	0.03%
2021/12/10	14	84.61	18	85.02	84.90	-4	40,474	-0.01%
2021/12/09	23	86.14	17	86.82	84.60	6	39,901	0.02%
2021/12/08	37	88.50	47.2	88.14	88.40	-10.2	39,235	-0.03%
2021/12/07	7	83.77	8	83.70	84.30	-1	37,600	0.00%
2021/12/06	14	84.11	7	84.36	83.30	7	37,365	0.02%
2021/12/03	20	85.75	13	85.86	86.50	7	37,287	0.02%
2021/12/02	55.3	85.80	62	86.57	85.40	-6.7	37,252	-0.02%
2021/12/01	56.3	86.38	56.1	86.12	86.70	0.2	36,316	0.00%
2021/11/30	67	86.14	58	85.50	81.80	9	34,565	0.03%
2021/11/29	17	79.06	26	81.84	84.90	-9	32,731	-0.03%
2021/11/26	15	77.89	65	77.23	77.20	-50	31,324	-0.16%
2021/11/25	70	78.50	29	77.17	79.70	41	30,253	0.14%
2021/11/24	6	75.77	37	76.26	76.40	-31	28,302	-0.11%
2021/11/23	15	69.75	0	0.00	69.50	15	27,223	0.06%
2021/11/22	8	69.81	23	70.00	71.20	-15	27,501	-0.05%
2021/11/19	11	67.86	5	67.90	67.30	6	27,702	0.02%
2021/11/18	6	68.15	1	68.20	67.70	5	27,758	0.02%
2021/11/17	21	68.70	31	68.57	68.90	-10	27,904	-0.04%
2021/11/16	48	69.70	26.1	69.69	68.20	21.9	27,849	0.08%
2021/11/15	7	67.59	9	67.73	67.40	-2	27,355	-0.01%
2021/11/12	6	66.75	6	67.28	66.80	0	27,411	0.00%
2021/11/11	3	68.67	3	68.93	68.60	0	27,191	0.00%
2021/11/10	9	70.00	30	70.25	69.60	-21	27,049	-0.08%
2021/11/09	19	68.51	14	68.45	68.30	5	26,377	0.02%
2021/11/08	10	66.84	4	67.30	66.60	6	25,834	0.02%
2021/11/05	0	0.00	9	68.44	66.30	-9	25,599	-0.04%
2021/11/04	2	64.65	3	64.93	64.70	-1	25,211	0.00%
2021/11/03	16	64.43	4	64.55	64.10	12	25,388	0.05%
2021/11/02	24	66.23	27	67.64	65.50	-3	25,396	-0.01%
2021/11/01	12	66.99	15	67.39	68.00	-3	25,138	-0.01%
2021/10/29	18	64.30	19	64.87	64.20	-1	24,825	0.00%
2021/10/28	13	62.44	1	61.80	61.60	12	24,286	0.05%
2021/10/27	10	62.11	7	61.86	62.10	3	24,335	0.01%
2021/10/26	6	61.67	4	61.95	61.20	2	24,811	0.01%
2021/10/25	3	60.83	1	61.20	61.60	2	25,087	0.01%
2021/10/22	56	61.49	50	61.77	62.00	6	25,756	0.02%
2021/10/21	5	61.34	27	61.36	60.50	-22	26,940	-0.08%
2021/10/20	7	58.57	6	58.42	58.30	1	27,151	0.00%
2021/10/19	4	57.45	1	57.20	57.10	3	27,572	0.01%
2021/10/18	18	56.63	5	57.22	56.80	13	28,329	0.05%
2021/10/15	5	58.08	5	57.72	58.80	0	28,865	0.00%
2021/10/14	1	55.60	5	55.72	55.10	-4	29,007	-0.01%
2021/10/13	5	56.32	5	56.12	54.90	0	29,386	0.00%
2021/10/12	5	59.24	1	57.80	57.70	4	29,393	0.01%
2021/10/08	20	61.13	21	61.21	61.30	-1	29,452	0.00%
2021/10/07	25	62.44	24	61.04	62.10	1	29,875	0.00%
2021/10/06	1	59.60	1	59.30	58.50	0	31,380	0.00%
2021/10/05	1	57.00	0	0.00	60.40	1	32,249	0.00%
2021/10/04	6	59.00	25	61.76	58.20	-19	32,428	-0.06%
2021/10/01	27	61.87	3	61.57	60.50	24	33,205	0.07%
2021/09/30	1	63.00	4	63.20	63.60	-3	34,625	-0.01%
2021/09/29	7	63.80	3	63.73	63.20	4	34,630	0.01%
2021/09/28	4	67.90	7	68.39	67.10	-3	34,636	-0.01%
2021/09/27	3	68.83	7	68.77	68.10	-4	34,805	-0.01%
2021/09/24	14	70.09	5	69.84	69.00	9	35,209	0.03%
2021/09/23	18	70.25	15	70.39	69.60	3	35,387	0.01%
2021/09/22	25	68.62	40	69.45	69.30	-15	35,842	-0.04%
2021/09/17	5	67.86	4	68.60	69.40	1	36,073	0.00%
2021/09/16	10	68.78	4	68.90	69.00	6	36,748	0.02%
2021/09/15	2	67.80	1	67.30	67.10	1	37,667	0.00%
2021/09/14	9	68.63	1	68.60	68.10	8	39,322	0.02%
2021/09/13	5	69.28	2	68.85	68.30	3	40,604	0.01%
2021/09/10	5	67.60	16	68.38	69.30	-11	41,229	-0.03%
2021/09/09	7	66.46	4	67.30	67.00	3	43,160	0.01%
2021/09/08	24	65.14	4	66.15	65.00	20	43,523	0.05%
2021/09/07	12	69.25	14	67.92	68.60	-2	43,238	0.00%
2021/09/06	8	70.90	9.1	71.00	70.60	-1.1	42,950	0.00%
2021/09/03	9	70.89	28	70.40	72.00	-19	42,853	-0.04%
2021/09/02	33	71.50	209	72.73	68.80	-176	43,072	-0.41%	大賣/鉅額交易
2021/09/01	2	70.35	8	69.94	70.70	-6	42,978	-0.01%
2021/08/31	191	70.12	9	70.16	70.40	182	43,744	0.42%	大買/鉅額交易
2021/08/30	9	69.73	3	69.77	69.60	6	43,580	0.01%
2021/08/27	14	69.89	12	70.22	68.70	2	43,718	0.00%
2021/08/26	12	69.63	17	69.95	70.20	-5	43,464	-0.01%
2021/08/25	29	68.48	15.1	68.36	68.70	14	42,798	0.03%
2021/08/24	1	65.00	0	0.00	64.60	1	41,825	0.00%
2021/08/23	1	64.30	1	64.80	64.90	0	41,991	0.00%
2021/08/18	1	56.00	3	57.20	60.30	-2	42,809	0.00%
2021/08/17	1	59.30	1.1	58.95	56.00	-0.1	42,930	0.00%
2021/08/16	4	59.65	3	59.83	59.20	1	42,830	0.00%
2021/08/13	1	61.30	0	0.00	59.80	1	42,736	0.00%
2021/08/12	1	63.00	1	62.30	63.00	0	42,761	0.00%
2021/08/11	2	63.05	3	63.13	63.00	-1	42,854	0.00%
2021/08/10	8	64.00	3	64.17	62.70	5	42,903	0.01%
2021/08/09	3	68.03	77	67.64	65.50	-74	43,104	-0.17%
2021/08/06	3	70.23	5	70.96	69.30	-2	43,250	0.00%
2021/08/05	8	71.49	10	71.29	71.60	-2	43,441	0.00%
2021/08/04	4	70.60	2	71.15	69.70	2	43,842	0.00%
2021/08/03	3	69.10	2	69.60	69.00	1	43,935	0.00%
2021/07/30	10	71.70	7	71.81	69.80	3	44,358	0.01%
2021/07/29	11	70.20	16	70.24	71.80	-5	44,148	-0.01%
2021/07/28	32	68.52	7	67.40	67.60	25	44,340	0.06%
2021/07/27	75	74.58	27	73.96	71.70	48	44,608	0.11%
2021/07/26	13	71.13	10	70.88	71.20	3	43,726	0.01%
2021/07/23	2	67.30	1	68.40	67.90	1	43,313	0.00%
2021/07/22	9	69.33	10	70.23	69.30	-1	43,250	0.00%
2021/07/21	8	67.49	12	67.28	66.40	-4	43,084	-0.01%
2021/07/20	33	66.05	37	66.41	65.10	-4	44,059	-0.01%
2021/07/19	4	67.35	8	67.01	67.10	-4	45,994	-0.01%
2021/07/16	9	65.46	7	65.26	65.10	2	47,289	0.00%
2021/07/15	8	66.14	1	65.20	65.50	7	50,274	0.01%
2021/07/14	4	67.18	11	67.30	66.50	-7	51,027	-0.01%
2021/07/13	24	69.49	28	67.74	67.10	-4	50,995	-0.01%
2021/07/12	14	66.61	14.9	67.12	67.70	-0.9	49,305	0.00%
2021/07/09	15	64.27	3	63.80	63.90	12	48,631	0.02%
2021/07/08	2	64.60	22	64.13	64.20	-20	49,415	-0.04%
2021/07/07	25	65.88	36	63.74	65.70	-11	49,823	-0.02%
2021/07/06	9	61.68	12	61.10	60.70	-3	49,067	-0.01%
2021/07/05	15.1	62.31	5	61.96	62.00	10.1	50,883	0.02%
2021/07/02	5	60.64	4	60.88	61.30	1	51,926	0.00%
2021/07/01	9	58.88	2	59.40	58.80	7	52,148	0.01%
2021/06/30	1	61.60	12	61.98	61.10	-11	51,772	-0.02%
2021/06/29	14	63.48	11	63.18	62.00	3	51,477	0.01%
2021/06/28	6	61.20	10	61.24	61.00	-4	50,641	-0.01%
2021/06/25	11	61.47	20	62.67	60.90	-9	50,287	-0.02%
2021/06/24	12	63.04	6	62.95	62.80	6	49,465	0.01%
2021/06/23	22	61.67	460	61.32	64.50	-438	48,366	-0.91%	大賣/鉅額交易
2021/06/22	23	60.26	23	60.45	59.60	0	46,598	0.00%
2021/06/21	18	58.24	37	58.84	59.20	-19	45,198	-0.04%
2021/06/18	532	59.64	107	59.16	58.00	425	44,400	0.96%	大買/大賣/鉅額交易
2021/06/17	47	56.17	44	55.99	56.50	3	42,212	0.01%
2021/06/16	11	54.06	0	0.00	53.20	11	41,615	0.03%
2021/06/15	17	54.14	6	54.38	54.50	11	41,494	0.03%
2021/06/11	0	0.00	8	53.79	53.70	-8	41,405	-0.02%
2021/06/10	12	56.35	27	55.53	55.10	-15	41,386	-0.04%
2021/06/09	34	55.10	16	55.31	54.50	18	40,538	0.04%
2021/06/08	0	0.00	24.3	54.07	53.40	-24.3	39,603	-0.06%
2021/06/07	0	0.00	4	51.78	52.30	-4	38,610	-0.01%
2021/06/04	22.3	52.84	17	52.37	51.50	5.3	38,533	0.01%
2021/06/03	3	52.30	22	52.38	52.70	-19	38,248	-0.05%
2021/06/02	12	51.78	13	51.68	50.70	-1	37,984	0.00%
2021/06/01	14	52.31	4	52.10	51.60	10	37,889	0.03%
2021/05/28	13	51.02	3	51.37	50.80	10	37,541	0.03%
2021/05/27	5	50.32	10	50.73	50.00	-5	37,595	-0.01%
2021/05/26	23	50.91	3	50.43	49.65	20	38,069	0.05%
2021/05/25	7	46.86	25	48.26	49.35	-18	37,991	-0.05%
2021/05/24	0	0.00	4	44.59	44.90	-4	37,818	-0.01%
2021/05/21	1	43.80	1	44.05	44.10	0	37,958	0.00%
2021/05/20	7	44.34	2	43.93	42.90	5	38,330	0.01%
2021/05/19	15	45.20	2	44.55	45.55	13	38,318	0.03%
2021/05/18	5	44.39	19	44.63	45.15	-14	38,251	-0.04%
2021/05/17	1	40.10	19	43.54	41.35	-18	38,136	-0.05%
2021/05/14	16	44.70	15	45.83	44.45	1	37,652	0.00%
2021/05/13	12	45.79	13	45.53	46.10	-1	37,223	0.00%
2021/05/12	28	46.54	22	48.15	45.20	6	36,716	0.02%
2021/05/11	24	48.59	2	49.03	48.10	22	35,969	0.06%
2021/05/10	12	52.10	53	52.47	51.50	-41	35,516	-0.12%
2021/05/07	7	53.27	21	53.99	54.70	-14	35,156	-0.04%
2021/05/06	5	52.28	1	52.80	51.20	4	34,824	0.01%
2021/05/05	2	52.75	1	52.20	51.80	1	34,990	0.00%
2021/05/04	52	55.72	14	54.29	55.20	38	34,372	0.11%
2021/05/03	16	57.34	15	56.63	54.90	1	33,362	0.00%
2021/04/29	8	58.26	21	58.16	58.00	-13	32,885	-0.04%
2021/04/28	19	57.71	11	57.45	56.90	8	32,626	0.02%
2021/04/27	20	57.47	17	56.84	56.10	3	32,409	0.01%
2021/04/26	32	59.88	81	59.73	58.80	-49	31,778	-0.15%
2021/04/23	75	57.36	29	57.48	58.30	46	30,344	0.15%
2021/04/22	29	56.74	48	56.46	53.00	-19	29,151	-0.07%
2021/04/21	72	56.62	29	56.64	56.40	43	27,746	0.15%
2021/04/20	6	50.62	21	51.79	52.90	-15	24,892	-0.06%
2021/04/19	3	47.77	16	48.07	48.15	-13	23,884	-0.05%
2021/04/16	2	46.33	3	46.47	46.15	-1	23,470	0.00%
2021/04/15	17	45.94	2	46.15	46.50	15	23,342	0.06%
2021/04/14	30	48.39	25	47.16	46.55	5	23,124	0.02%
2021/04/13	30	50.73	34.6	50.26	48.20	-4.6	22,165	-0.02%
2021/04/12	18	49.56	17	49.99	48.60	1	20,842	0.00%
2021/04/09	25	49.77	28	49.44	48.55	-3	20,153	-0.01%
2021/04/08	7	46.79	57	46.72	48.00	-50	18,280	-0.27%
2021/04/07	0	0.00	13.7	43.44	43.65	-13.7	17,193	-0.08%
2021/04/06	2	41.55	2	41.95	42.45	0	17,560	0.00%
2021/04/01	4	41.78	4	42.00	41.75	0	17,712	0.00%
2021/03/31	3	41.53	8	42.04	42.20	-5	17,669	-0.03%
2021/03/30	2	41.28	0	0.00	41.25	2	17,764	0.01%
2021/03/29	2	41.35	2	41.48	41.60	0	18,033	0.00%
2021/03/26	2	41.03	0	0.00	41.15	2	18,784	0.01%
2021/03/25	0	0.00	10	41.40	41.05	-10	18,873	-0.05%
2021/03/24	5	41.03	0	0.00	41.00	5	19,006	0.03%
2021/03/23	8	41.38	5	41.35	41.15	3	19,321	0.02%
2021/03/22	5	41.28	7	41.69	41.60	-2	19,501	-0.01%
2021/03/19	5	41.52	3	41.55	41.55	2	19,841	0.01%
2021/03/18	12	42.26	3	42.20	42.20	9	20,037	0.04%
2021/03/17	7	43.05	2	43.40	43.00	5	20,750	0.02%
2021/03/16	5	42.30	7	43.06	43.30	-2	21,165	-0.01%
2021/03/15	2	41.45	3	41.45	41.55	-1	23,087	0.00%
2021/03/12	4	41.28	5.1	41.21	41.25	-1.1	24,180	0.00%
2021/03/11	8	40.95	0	0.00	41.15	8	25,079	0.03%
2021/03/10	6	40.40	0	0.00	40.30	6	27,227	0.02%
2021/03/09	14	40.98	1	40.40	40.80	13	28,202	0.05%
2021/03/08	6	41.68	2	42.70	41.60	4	28,620	0.01%
2021/03/05	15	40.99	1	40.85	40.85	14	29,173	0.05%
2021/03/04	1	42.00	0	0.00	42.00	1	29,757	0.00%
2021/03/03	4	42.65	0	0.00	42.45	4	29,771	0.01%
2021/03/02	0	0.00	11	44.95	43.20	-11	29,757	-0.04%
2021/02/26	15	46.20	12	45.22	44.80	3	29,441	0.01%
2021/02/25	9	45.68	21	45.82	46.50	-12	28,947	-0.04%
2021/02/24	0	0.00	1	44.05	42.90	-1	28,334	0.00%
2021/02/23	23	43.74	10	43.68	43.40	13	28,170	0.05%
2021/02/22	3	43.02	14	43.38	43.50	-11	27,996	-0.04%
2021/02/19	11	42.63	10	43.25	43.25	1	27,507	0.00%
2021/02/18	0	0.00	3	42.13	42.45	-3	27,405	-0.01%
2021/02/17	0	0.00	20	41.02	40.90	-20	27,170	-0.07%
2021/02/04	2	38.90	0	0.00	38.95	2	26,891	0.01%
2021/02/02	1	39.65	0	0.00	39.70	1	26,830	0.00%
2021/02/01	3	38.90	0	0.00	39.00	3	26,794	0.01%
2021/01/29	9	39.99	20	40.70	40.00	-11	26,700	-0.04%
2021/01/27	21	41.40	3	42.27	41.45	18	26,466	0.07%
2021/01/26	2	39.85	0	0.00	40.20	2	25,920	0.01%
2021/01/25	15	40.53	0	0.00	40.40	15	25,874	0.06%
2021/01/22	0	0.00	5.4	39.78	40.45	-5.4	25,767	-0.02%
2021/01/21	4	38.53	4	38.81	38.35	0	25,526	0.00%
2021/01/20	33	40.38	18	40.44	39.20	15	25,271	0.06%
2021/01/19	2	43.30	1	43.00	42.95	1	24,844	0.00%
2021/01/18	4	43.01	4	42.89	43.45	0	24,675	0.00%
2021/01/15	34	44.43	40	44.28	43.85	-6	24,390	-0.02%
2021/01/14	5	43.49	3	43.72	43.35	2	23,214	0.01%
2021/01/13	9	42.97	48	42.23	43.20	-39	22,781	-0.17%
2021/01/12	17	41.93	6	41.94	41.90	11	22,334	0.05%
2021/01/11	32	42.86	3	42.53	42.95	29	22,159	0.13%
2021/01/08	0	0.00	2	42.43	42.00	-2	22,102	-0.01%
2021/01/07	5	42.35	20	42.37	42.00	-15	22,321	-0.07%
2021/01/06	29	41.40	9	41.60	41.55	20	22,178	0.09%
2021/01/05	3	41.53	5	42.07	42.25	-2	21,936	-0.01%
2021/01/04	19	42.46	31	43.06	41.80	-12	21,825	-0.05%
2020/12/31	3	42.97	19	43.26	42.80	-16	21,588	-0.07%
2020/12/30	6	44.23	7	44.31	43.65	-1	21,398	0.00%
2020/12/29	18	44.09	37	43.92	43.90	-19	21,047	-0.09%
2020/12/28	19	41.41	3	42.38	42.65	16	20,134	0.08%
2020/12/25	12	41.89	132	42.26	41.70	-120	19,751	-0.61%	大賣/鉅額交易
2020/12/24	4	42.34	1	42.80	42.20	3	19,574	0.02%
2020/12/23	4	42.54	0	0.00	42.60	4	19,383	0.02%
2020/12/22	38	43.02	40	43.37	41.80	-2	19,094	-0.01%
2020/12/21	2	40.18	4.1	40.87	41.50	-2.1	18,269	-0.01%
2020/12/18	2	41.25	0	0.00	41.10	2	18,105	0.01%
2020/12/17	15	41.18	2	41.55	41.10	13	17,956	0.07%
2020/12/16	3	42.48	0	0.00	42.50	3	17,643	0.02%
2020/12/15	5	41.50	1	42.45	41.60	4	17,424	0.02%
2020/12/14	3	43.73	0	0.00	43.40	3	17,103	0.02%
2020/12/11	7	43.72	2	44.58	44.25	5	16,861	0.03%
2020/12/10	35	44.78	5	44.88	44.05	30	15,993	0.19%
2020/12/09	16	47.20	27	47.17	45.70	-11	15,207	-0.07%
2020/12/08	11	45.25	6	44.40	45.70	5	13,020	0.04%
2020/12/07	24	43.93	98	43.03	43.05	-74	11,934	-0.62%
2020/12/04	9	43.57	38	44.04	44.30	-29	11,044	-0.26%
2020/12/03	22	40.71	32	41.74	42.55	-10	8,896	-0.11%
2020/12/02	6	39.06	13	38.96	38.70	-7	8,094	-0.09%
2020/12/01	8	38.80	10	38.61	38.70	-2	7,662	-0.03%
2020/11/30	15	38.81	18	38.15	37.75	-3	7,067	-0.04%
2020/11/27	0	0.00	1	35.85	36.20	-1	6,504	-0.02%
2020/11/26	3	36.30	2	36.13	36.25	1	6,560	0.02%
2020/11/25	0	0.00	2	35.45	35.25	-2	6,471	-0.03%
2020/11/24	12	35.83	7	35.85	35.40	5	6,440	0.08%
2020/11/23	134	35.60	3	35.72	35.95	131	6,216	2.11%	大買/鉅額交易
2020/11/20	0	0.00	1.8	34.16	34.35	-1.8	5,793	-0.03%
2020/11/19	4	34.10	3.1	33.85	33.85	0.9	5,733	0.02%
2020/11/18	2	33.40	13	33.45	33.40	-11	5,645	-0.19%
2020/11/17	2	34.05	0	0.00	33.50	2	5,675	0.04%
2020/11/13	1	32.60	0	0.00	32.80	1	5,827	0.02%
2020/11/09	0	0.00	15	32.70	32.55	-15	6,280	-0.24%
2020/11/06	0	0.00	1	32.90	32.40	-1	6,308	-0.02%
2020/11/03	0	0.00	20	32.55	32.90	-20	6,647	-0.30%
2020/11/02	21	32.45	0	0.00	32.50	21	6,846	0.31%
2020/10/30	1	31.65	0	0.00	31.65	1	6,946	0.01%
2020/10/29	4	32.04	24	32.05	32.35	-20	7,069	-0.28%
2020/10/28	10	33.03	0	0.00	32.85	10	7,182	0.14%
2020/10/27	1	33.35	1	33.30	33.40	0	7,980	0.00%
2020/10/22	5	34.75	5	34.65	34.20	0	8,650	0.00%
2020/10/20	2	34.30	0	0.00	34.10	2	8,904	0.02%
2020/10/16	0	0.00	1	34.85	34.50	-1	8,991	-0.01%
2020/10/15	5	35.52	5	35.25	35.60	0	8,927	0.00%
2020/10/14	1	34.10	2	34.20	34.25	-1	8,613	-0.01%
2020/10/13	1	33.20	0	0.00	33.45	1	8,718	0.01%
2020/10/12	0	0.00	28	33.67	33.50	-28	8,986	-0.31%
2020/10/08	0	0.00	5	34.24	34.20	-5	9,028	-0.06%
2020/10/07	4	34.31	0	0.00	34.40	4	9,079	0.04%
2020/10/06	1	34.35	1	34.25	34.25	0	9,169	0.00%
2020/10/05	2	34.30	2	34.20	34.10	0	9,303	0.00%
2020/09/30	1	33.95	1	33.85	34.15	0	9,459	0.00%
2020/09/29	1	33.85	1	33.75	33.75	0	9,617	0.00%
2020/09/28	13	34.04	0	0.00	33.90	13	9,959	0.13%
2020/09/25	4	33.53	4	33.90	33.25	0	10,610	0.00%
2020/09/23	2	34.70	2	34.50	34.55	0	11,120	0.00%
2020/09/22	2	34.25	2	34.65	34.55	0	11,169	0.00%
2020/09/21	3	35.17	32	35.15	34.90	-29	11,158	-0.26%
2020/09/18	8	35.93	15	35.93	35.75	-7	11,133	-0.06%
2020/09/17	42	35.89	3	35.87	36.10	39	11,111	0.35%
2020/09/16	1	35.75	6	35.45	35.45	-5	10,976	-0.05%
2020/09/15	4	35.53	3	35.30	35.30	1	10,937	0.01%
2020/09/14	0	0.00	1	35.20	35.10	-1	11,011	-0.01%
2020/09/11	0	0.00	15	35.18	35.05	-15	11,033	-0.14%
2020/09/10	15	35.90	2	35.90	35.45	13	11,042	0.12%
2020/09/08	21	35.24	3	35.07	35.25	18	11,062	0.16%
2020/09/07	5	36.90	0	0.00	35.50	5	11,222	0.04%
2020/09/04	0	0.00	2	35.40	36.00	-2	10,950	-0.02%
2020/09/03	8	35.43	0	0.00	35.35	8	10,853	0.07%
2020/09/02	3	35.58	7	35.85	35.60	-4	10,878	-0.04%
2020/09/01	5	34.85	0	0.00	34.85	5	11,131	0.04%
2020/08/31	0	0.00	22	35.00	34.80	-22	10,967	-0.20%
2020/08/28	1	34.25	3	34.45	34.40	-2	10,840	-0.02%
2020/08/26	3	33.98	1	33.80	33.90	2	10,986	0.02%
2020/08/21	0	0.00	10	33.35	33.65	-10	11,014	-0.09%
2020/08/20	8	33.49	22	35.15	33.00	-14	11,012	-0.13%
2020/08/19	23	35.67	0	0.00	35.65	23	10,851	0.21%
2020/08/18	3	36.78	29	37.15	36.45	-26	10,844	-0.24%
2020/08/17	46	36.87	75	36.78	36.85	-29	10,705	-0.27%
2020/08/14	0	0.00	10	35.30	35.40	-10	10,541	-0.09%
2020/08/13	10	35.55	0	0.00	35.20	10	10,583	0.09%
2020/08/12	2	35.30	0	0.00	35.55	2	10,578	0.02%
2020/08/10	4	35.74	1	35.30	35.20	3	10,633	0.03%
2020/08/07	49	35.88	44	36.36	35.75	5	10,730	0.05%
2020/08/06	23	37.19	25	37.29	37.45	-2	10,749	-0.02%
2020/08/05	11	37.05	2	37.55	36.90	9	10,688	0.08%
2020/08/04	83	36.86	103	37.05	37.10	-20	10,597	-0.19%	大賣/
2020/08/03	5	36.90	3	36.85	36.85	2	10,564	0.02%
2020/07/31	166	37.19	12	37.09	37.15	154	10,441	1.47%	大買/鉅額交易
2020/07/29	0	0.00	12	35.53	35.50	-12	9,631	-0.12%
2020/07/28	33	36.27	30	35.65	35.65	3	9,736	0.03%
2020/07/27	1	34.75	0	0.00	35.25	1	9,497	0.01%
2020/07/24	27	34.74	2	34.95	34.25	25	9,370	0.27%
2020/07/23	0	0.00	1	35.30	34.85	-1	9,367	-0.01%
2020/07/22	5	35.21	5	35.27	35.05	0	9,487	0.00%
2020/07/20	0	0.00	4	34.15	34.50	-4	9,423	-0.04%
2020/07/17	1	35.10	0	0.00	34.85	1	9,443	0.01%
2020/07/16	11	35.41	12	35.20	35.60	-1	9,483	-0.01%
2020/07/15	1	33.60	0	0.00	34.20	1	9,227	0.01%
2020/07/13	0	0.00	1	34.30	34.30	-1	9,247	-0.01%
2020/07/10	9	36.37	60	35.60	35.55	-51	9,270	-0.55%
2020/07/09	22	37.11	3	36.85	36.70	19	9,162	0.21%
2020/07/08	14	37.33	5	37.10	37.20	9	9,011	0.10%
2020/07/07	24	37.53	5	37.60	37.00	19	8,909	0.21%
2020/07/06	17	38.77	41	38.69	38.55	-24	8,697	-0.28%
2020/07/03	16	35.37	1	35.05	36.45	15	8,188	0.18%
2020/07/01	3	33.75	0	0.00	33.80	3	7,699	0.04%
2020/06/24	7	33.35	0	0.00	33.30	7	7,783	0.09%
2020/06/18	1	33.40	1	33.50	33.50	0	8,038	0.00%
2020/06/17	1	33.60	1	33.60	33.75	0	8,047	0.00%
2020/06/16	0	0.00	3	34.03	33.95	-3	8,149	-0.04%
2020/06/12	4	34.23	7	33.24	34.15	-3	8,265	-0.04%
2020/06/11	9	33.43	8	32.81	32.75	1	8,149	0.01%
2020/06/08	12	35.12	73	35.32	34.85	-61	8,405	-0.73%
2020/06/05	5	33.75	0	0.00	33.90	5	8,023	0.06%
2020/06/04	81	34.10	85	33.80	33.60	-4	8,147	-0.05%
2020/06/03	50	34.25	70	34.16	34.15	-20	8,189	-0.24%
2020/06/02	40	34.10	24	34.59	34.55	16	8,115	0.20%
2020/05/25	0	0.00	3	32.50	33.70	-3	8,973	-0.03%
2020/05/20	5	33.80	0	0.00	33.55	5	9,054	0.06%
2020/05/18	1	32.75	0	0.00	32.40	1	9,309	0.01%
2020/05/15	1	33.65	4	34.40	33.45	-3	9,366	-0.03%
2020/05/14	12	34.34	54	34.42	33.70	-42	9,582	-0.44%
2020/05/13	50	33.96	14	34.01	34.40	36	9,598	0.38%
2020/05/12	3	33.47	9	33.38	33.40	-6	9,448	-0.06%
2020/05/11	0	0.00	4	33.05	33.05	-4	9,464	-0.04%
2020/05/08	5	33.10	5	33.55	32.70	0	9,395	0.00%
2020/05/06	5	32.40	2	33.00	32.35	3	9,233	0.03%
2020/05/05	0	0.00	1	33.10	32.55	-1	9,207	-0.01%
2020/05/04	12	32.92	2	32.48	32.85	10	9,141	0.11%
2020/04/30	3	32.23	1	31.85	32.70	2	8,989	0.02%
2020/04/29	0	0.00	10	30.95	30.90	-10	8,825	-0.11%
2020/04/28	10	30.80	1	31.10	30.95	9	8,819	0.10%
2020/04/27	2	29.95	1	30.40	30.70	1	8,850	0.01%
2020/04/24	1	29.40	6	29.43	29.40	-5	8,714	-0.06%
2020/04/23	2	29.38	6	29.38	29.30	-4	8,710	-0.05%
2020/04/22	0	0.00	12	28.80	29.05	-12	8,702	-0.14%
2020/04/21	3	29.52	3	29.67	28.75	0	8,808	0.00%
2020/04/20	0	0.00	2	29.00	29.00	-2	8,715	-0.02%
2020/04/17	3	29.17	10	29.55	28.80	-7	8,765	-0.08%
2020/04/16	10	29.20	2	29.15	29.10	8	8,703	0.09%
2020/04/15	2	29.05	0	0.00	29.05	2	8,664	0.02%
2020/04/13	0	0.00	10	28.30	28.00	-10	8,677	-0.12%
2020/04/10	1	28.05	10	28.38	28.30	-9	8,761	-0.10%
2020/04/09	0	0.00	1	28.80	28.45	-1	9,015	-0.01%
2020/04/08	5	28.50	19	28.38	28.90	-14	9,001	-0.16%
2020/04/07	33	27.21	26	27.17	27.30	7	8,905	0.08%
2020/04/06	5	26.15	1	26.50	26.60	4	9,145	0.04%
2020/04/01	7	26.04	30	26.09	26.15	-23	9,526	-0.24%
2020/03/31	5	26.00	9	25.97	25.95	-4	9,491	-0.04%
2020/03/30	45	25.12	2	24.75	25.70	43	9,638	0.45%
2020/03/27	0	0.00	2	25.65	25.60	-2	9,646	-0.02%
2020/03/26	1	25.85	2	25.90	26.05	-1	9,570	-0.01%
2020/03/25	2	25.55	0	0.00	26.00	2	9,519	0.02%
2020/03/24	2	23.90	1	23.65	23.90	1	9,452	0.01%
2020/03/23	1	22.90	0	0.00	22.60	1	9,873	0.01%
2020/03/20	0	0.00	2	24.10	24.30	-2	10,014	-0.02%
2020/03/19	1	22.60	5	23.69	22.55	-4	10,038	-0.04%
2020/03/18	2	26.00	0	0.00	25.05	2	10,011	0.02%
2020/03/17	11	26.23	4	25.65	25.05	7	10,270	0.07%
2020/03/16	3	28.00	3	28.13	26.45	0	10,196	0.00%
2020/03/13	4	27.44	0	0.00	27.90	4	10,206	0.04%
2020/03/12	0	0.00	5	30.75	30.20	-5	10,016	-0.05%
2020/03/11	3	32.80	30	32.20	32.40	-27	10,010	-0.27%
2020/03/09	0	0.00	2	33.40	33.00	-2	10,701	-0.02%
2020/03/05	33	35.36	4	35.33	35.20	29	10,574	0.27%
2020/03/04	3	34.80	1	35.25	34.85	2	10,516	0.02%
2020/03/03	2	36.05	4	35.95	35.15	-2	10,472	-0.02%
2020/03/02	10	34.12	0	0.00	35.50	10	10,424	0.10%
2020/02/27	24	35.61	15	35.32	34.15	9	10,167	0.09%
2020/02/26	13	35.82	4	35.71	36.00	9	9,735	0.09%
2020/02/25	0	0.00	6	35.15	35.15	-6	9,448	-0.06%
2020/02/24	5	34.96	4	34.95	35.00	1	9,393	0.01%
2020/02/21	4	35.15	9	35.20	35.40	-5	9,348	-0.05%
2020/02/20	4	35.21	10	35.24	35.00	-6	9,230	-0.07%
2020/02/19	6	35.41	18	35.20	35.30	-12	9,113	-0.13%
2020/02/18	1	34.85	9	35.04	34.65	-8	8,882	-0.09%
2020/02/17	6	34.54	4	34.95	34.65	2	8,773	0.02%
2020/02/14	3	34.15	18	33.95	34.00	-15	8,475	-0.18%
2020/02/13	12	33.69	2	33.68	33.50	10	8,308	0.12%
2020/02/12	23	33.47	11	33.38	33.60	12	8,348	0.14%
2020/02/07	11	31.86	0.1	32.00	31.85	10.9	8,493	0.13%
2020/02/06	1	32.30	0	0.00	32.40	1	8,669	0.01%
2020/02/04	1	32.05	3	32.05	32.10	-2	8,800	-0.02%
2020/02/03	0	0.00	3	30.33	31.20	-3	8,871	-0.03%
2020/01/31	0	0.00	30	32.60	32.50	-30	8,827	-0.34%
2020/01/20	0	0.00	5	35.85	35.80	-5	9,084	-0.06%
2020/01/17	0	0.00	2	35.60	35.45	-2	9,265	-0.02%
2020/01/15	4	35.61	0	0.00	35.55	4	9,835	0.04%
2020/01/14	0	0.00	3	35.25	35.40	-3	9,947	-0.03%
2020/01/13	3	35.05	0	0.00	35.15	3	10,704	0.03%
2020/01/09	5	34.35	0	0.00	34.30	5	11,048	0.05%
2020/01/08	1	34.30	0	0.00	34.00	1	11,063	0.01%
2020/01/06	7	35.46	0	0.00	35.20	7	11,228	0.06%
2020/01/03	7	37.19	12	36.88	36.25	-5	11,149	-0.04%
2020/01/02	0	0.00	1	37.00	36.90	-1	10,906	-0.01%
2019/12/31	10	37.00	1	36.50	36.35	9	10,825	0.08%
2019/12/30	13	37.50	12	37.45	37.10	1	10,750	0.01%
2019/12/27	16	37.07	8	37.10	37.30	8	10,473	0.08%
2019/12/26	0	0.00	1	36.20	35.80	-1	10,121	-0.01%
2019/12/25	2	36.13	0	0.00	36.10	2	10,177	0.02%
2019/12/24	1	35.90	0	0.00	35.80	1	10,039	0.01%
2019/12/23	2	36.10	0	0.00	36.10	2	10,132	0.02%
2019/12/20	10	36.05	10	36.15	35.90	0	10,247	0.00%
2019/12/19	0	0.00	2	36.10	35.90	-2	10,473	-0.02%
2019/12/18	5	37.40	8	36.89	36.30	-3	10,454	-0.03%
2019/12/17	12	35.91	6	36.40	36.60	6	10,055	0.06%
2019/12/16	1	36.45	2	36.35	36.05	-1	10,068	-0.01%
2019/12/13	10	36.15	12	35.35	35.60	-2	9,918	-0.02%
2019/12/12	5	35.98	18	36.19	35.50	-13	9,803	-0.13%
2019/12/11	5	35.45	2	35.40	35.50	3	9,404	0.03%
2019/12/10	13	35.62	0	0.00	35.75	13	9,363	0.14%
2019/12/06	1	35.55	6	35.36	35.55	-5	9,233	-0.05%
2019/12/05	5	35.81	1	35.45	35.25	4	9,090	0.04%
2019/12/04	4	34.59	6	34.86	34.85	-2	8,701	-0.02%
2019/11/28	4	33.79	5	33.78	33.80	-1	8,410	-0.01%
2019/11/27	2	34.18	6	33.92	34.10	-4	8,529	-0.05%
2019/11/25	0	0.00	5	33.10	33.05	-5	8,682	-0.06%
2019/11/22	1	33.35	0.3	33.05	33.05	0.7	8,719	0.01%
2019/11/21	2	33.10	3	33.10	33.25	-1	8,766	-0.01%
2019/11/20	0	0.00	5	33.30	33.15	-5	8,779	-0.06%
2019/11/19	1	33.20	10	33.35	33.60	-9	8,826	-0.10%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/14	0	0.00	2	32.80	33.00	-2	9,074	-0.02%
2019/11/13	10	33.44	1	33.25	33.25	9	9,090	0.10%
2019/11/12	1	33.60	0	0.00	33.60	1	9,106	0.01%
2019/11/11	7	33.05	7	33.60	33.00	0	9,114	0.00%
2019/11/08	1	34.45	5	34.39	34.30	-4	9,043	-0.04%
2019/11/07	2	35.43	13	35.38	35.05	-11	9,033	-0.12%
2019/11/06	2	36.38	4	36.29	35.75	-2	9,078	-0.02%
2019/11/05	2	36.15	1	36.70	36.00	1	8,993	0.01%
2019/11/04	1	36.00	3	36.07	35.80	-2	8,863	-0.02%
2019/11/01	0	0.00	2	35.55	35.70	-2	8,740	-0.02%
2019/10/31	0	0.00	3	35.38	35.05	-3	8,780	-0.03%
2019/10/30	3	35.92	1	35.80	35.80	2	8,690	0.02%
2019/10/29	53	36.59	8	36.66	36.05	45	8,683	0.52%
2019/10/28	1	35.85	1	35.95	35.60	0	8,555	0.00%
2019/10/25	6	36.09	1.3	36.31	35.50	4.7	8,580	0.06%
2019/10/24	2	36.65	2	36.55	36.70	0	8,427	0.00%
2019/10/23	7	36.48	2	36.45	36.35	5	8,296	0.06%
2019/10/22	3	36.05	10	36.19	36.15	-7	8,261	-0.08%
2019/10/21	25	36.51	28	36.33	36.30	-3	8,106	-0.04%
2019/10/18	10	34.55	2	34.65	34.80	8	7,458	0.11%
2019/10/16	1	33.15	4	33.48	33.20	-3	7,345	-0.04%
2019/10/15	0	0.00	3	33.95	33.40	-3	7,326	-0.04%
2019/10/14	1	34.20	7.1	34.14	33.75	-6.1	7,233	-0.08%
2019/10/09	0	0.00	10	32.75	32.70	-10	7,081	-0.14%
2019/10/08	0	0.00	1	32.90	32.90	-1	7,118	-0.01%
2019/10/03	1	34.00	0	0.00	34.10	1	7,323	0.01%
2019/10/01	2	34.15	2	34.60	34.60	0	7,428	0.00%
2019/09/27	0	0.00	1	33.80	33.65	-1	7,471	-0.01%
2019/09/26	5	34.65	1	34.15	34.10	4	7,535	0.05%
2019/09/25	2	34.40	2	34.40	34.50	0	7,686	0.00%
2019/09/24	2	34.20	3	34.58	34.15	-1	7,755	-0.01%
2019/09/23	2	33.80	3	33.72	33.75	-1	7,525	-0.01%
2019/09/20	6	33.55	2	33.45	33.45	4	7,554	0.05%
2019/09/19	3	33.05	5	33.30	33.50	-2	7,653	-0.03%
2019/09/18	0	0.00	1	32.60	32.55	-1	7,571	-0.01%
2019/09/17	0	0.00	11	32.55	32.50	-11	7,640	-0.14%
2019/09/16	10	32.20	0	0.00	32.20	10	7,696	0.13%
2019/09/12	2	32.38	0	0.00	32.20	2	7,842	0.03%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/09	1	32.45	3	32.60	32.35	-2	8,377	-0.02%
2019/09/06	2	33.33	1	33.30	32.90	1	8,430	0.01%
2019/08/30	1	33.05	1	32.75	32.10	0	8,713	0.00%
2019/08/28	1	32.55	3	32.58	32.55	-2	8,568	-0.02%
2019/08/26	3	31.72	0	0.00	31.50	3	8,466	0.04%
2019/08/22	1	32.95	0	0.00	32.40	1	8,490	0.01%
2019/08/21	3	32.82	2	32.73	32.70	1	8,500	0.01%
2019/08/20	2	33.40	0	0.00	32.90	2	8,487	0.02%
2019/08/19	2	33.60	2	33.45	33.40	0	8,459	0.00%
2019/08/16	2	31.95	4	32.54	32.50	-2	8,412	-0.02%
2019/08/15	5	31.77	1	31.85	31.85	4	8,490	0.05%
2019/08/14	5	32.70	0	0.00	32.50	5	8,552	0.06%
2019/08/08	0	0.00	3	33.05	32.85	-3	8,736	-0.03%
2019/08/07	0	0.00	1	33.85	33.20	-1	8,803	-0.01%
2019/08/06	2	32.85	1	34.15	34.15	1	8,983	0.01%
2019/08/02	1	34.55	0	0.00	34.55	1	9,570	0.01%
2019/08/01	1	35.75	0	0.00	35.75	1	9,723	0.01%
2019/07/31	0	0.00	1	35.85	36.20	-1	9,932	-0.01%
2019/07/30	8	36.55	4	35.71	35.60	4	9,958	0.04%
2019/07/29	0	0.00	1	37.10	37.05	-1	9,899	-0.01%
2019/07/26	1	37.05	28	36.86	37.00	-27	9,916	-0.27%
2019/07/25	0	0.00	2	36.50	36.90	-2	9,947	-0.02%
2019/07/22	27	36.60	0	0.00	36.50	27	10,750	0.25%
2019/07/19	0.5	36.05	0	0.00	36.05	0.5	11,077	0.00%
2019/07/18	1	35.00	0	0.00	34.50	1	11,053	0.01%
2019/07/12	2.2	35.50	0	0.00	35.40	2.2	12,082	0.02%
2019/07/11	12	35.84	0	0.00	35.60	12	12,129	0.10%
2019/07/09	0	0.00	6	37.70	37.40	-6	12,054	-0.05%
2019/07/08	15	38.00	5	38.50	38.05	10	12,117	0.08%
2019/07/05	0	0.00	15	37.55	37.80	-15	12,158	-0.12%
2019/07/03	0	36.95	2	36.90	36.90	-2	12,483	-0.02%
2019/07/02	11	37.21	17	36.95	37.10	-6	12,517	-0.05%
2019/07/01	6	36.49	0	0.00	36.45	6	12,550	0.05%
2019/06/27	10	35.00	3	35.22	35.15	7	13,119	0.05%
2019/06/26	2	34.45	0	0.00	34.70	2	13,074	0.02%
2019/06/25	6	35.40	0	0.00	35.30	6	13,030	0.05%
2019/06/24	0	0.00	2	36.00	36.00	-2	12,960	-0.02%
2019/06/21	7	35.45	0	0.00	35.05	7	12,923	0.05%
2019/06/20	0	0.00	1	35.85	35.70	-1	12,880	-0.01%
2019/06/19	1	35.45	6	35.40	35.55	-5	12,826	-0.04%
2019/06/18	16	35.45	13	35.07	35.05	3	12,825	0.02%
2019/06/17	22	35.17	24	35.98	35.50	-2	12,844	-0.02%
2019/06/14	0	0.00	5	34.94	34.40	-5	12,517	-0.04%
2019/06/13	0	0.00	1	34.25	34.25	-1	12,543	-0.01%
2019/06/12	3	34.88	5	35.19	34.60	-2	12,564	-0.02%
2019/06/05	0	0.00	1	33.50	33.10	-1	12,542	-0.01%
2019/06/04	7	33.35	0	0.00	33.50	7	12,606	0.06%
2019/05/31	2	33.70	0	0.00	33.50	2	13,007	0.02%
2019/05/30	1	32.70	1	32.70	33.15	0	13,059	0.00%
2019/05/29	0	0.00	22	32.40	32.30	-22	13,289	-0.17%
2019/05/27	1	33.10	12	33.15	32.90	-11	14,182	-0.08%
2019/05/24	2	33.50	0	0.00	33.05	2	14,485	0.01%
2019/05/22	20	34.44	0	0.00	33.90	20	14,824	0.13%
2019/05/16	2	34.15	1	33.90	33.80	1	15,910	0.01%
2019/05/15	7	34.94	1	34.95	34.90	6	16,886	0.04%
2019/05/14	8	34.16	6	33.03	35.25	2	17,494	0.01%
2019/05/13	3	34.27	0	0.00	33.80	3	17,719	0.02%
2019/05/10	38	37.97	38	37.05	36.60	0	17,580	0.00%
2019/05/09	2	38.80	30	37.92	37.25	-28	17,423	-0.16%
2019/05/08	5	38.91	2	38.75	38.90	3	17,313	0.02%
2019/05/07	4	38.55	0	0.00	38.40	4	17,407	0.02%
2019/05/06	2	38.38	2	38.53	38.15	0	17,976	0.00%
2019/05/03	16	39.38	2	39.45	39.35	14	17,943	0.08%
2019/05/02	19	39.01	0	0.00	38.90	19	17,968	0.11%
2019/04/30	21	38.93	3	38.82	39.05	18	18,100	0.10%
2019/04/29	7	39.61	1	38.95	38.55	6	17,988	0.03%
2019/04/26	21	40.68	26	40.69	41.15	-5	17,730	-0.03%
2019/04/25	12	40.28	9	40.48	40.55	3	17,250	0.02%
2019/04/24	36	39.74	3	39.45	39.40	33	16,889	0.20%
2019/04/23	1	39.25	1	39.15	39.00	0	16,911	0.00%
2019/04/22	14	40.28	48	40.12	39.25	-34	17,008	-0.20%
2019/04/19	41	38.60	2	38.70	39.00	39	16,563	0.24%
2019/04/18	2	38.98	1	38.70	37.85	1	16,598	0.01%
2019/04/17	2	38.33	1	38.50	38.25	1	16,622	0.01%
2019/04/15	1	37.80	0	0.00	37.30	1	16,926	0.01%
2019/04/12	2	37.35	0	0.00	37.25	2	17,317	0.01%
2019/04/11	0	0.00	8	39.30	38.10	-8	17,415	-0.05%
2019/04/10	9	39.29	37	39.16	39.35	-28	17,356	-0.16%
2019/04/09	45	40.23	30	40.10	39.60	15	17,404	0.09%
2019/04/08	15	39.68	23	39.35	39.30	-8	17,317	-0.05%
2019/04/03	1	39.25	19	39.50	39.20	-18	17,378	-0.10%
2019/04/02	2	38.75	6	39.10	39.45	-4	17,400	-0.02%
2019/04/01	1	37.25	7	37.91	37.90	-6	17,263	-0.03%
2019/03/29	3	36.68	6	36.50	36.90	-3	17,149	-0.02%
2019/03/28	8	37.11	0	0.00	36.55	8	17,823	0.04%
2019/03/27	5	36.85	0	0.00	36.80	5	18,695	0.03%
2019/03/26	11	37.16	0	0.00	36.90	11	19,704	0.06%
2019/03/25	3	36.60	0	0.00	36.70	3	20,382	0.01%
2019/03/22	9	37.19	1	37.20	37.10	8	20,597	0.04%
2019/03/21	1	37.40	0	0.00	36.75	1	20,876	0.00%
2019/03/20	3	37.02	1	37.20	37.10	2	21,208	0.01%
2019/03/19	3	36.50	0	0.00	36.45	3	21,697	0.01%
2019/03/18	0	0.00	1	36.25	36.25	-1	22,043	0.00%
2019/03/15	2	37.03	0	0.00	36.70	2	22,301	0.01%
2019/03/14	2	37.20	15	36.70	36.45	-13	22,583	-0.06%
2019/03/13	5	37.35	0	0.00	37.10	5	23,091	0.02%
2019/03/12	8	37.71	1	37.70	37.35	7	23,411	0.03%
2019/03/11	4	37.30	0	0.00	37.30	4	23,766	0.02%
2019/03/08	1	37.25	0	0.00	37.25	1	24,548	0.00%
2019/03/07	1	38.40	0	0.00	37.05	1	25,184	0.00%
2019/03/04	7	39.37	0	0.00	38.95	7	28,054	0.02%
2019/02/27	1	39.45	2	39.33	39.50	-1	28,110	0.00%
2019/02/26	0	38.60	2	39.25	38.60	-2	28,202	-0.01%
2019/02/22	10	39.51	0	0.00	38.75	10	29,437	0.03%
2019/02/21	2	38.85	0	0.00	39.40	2	29,463	0.01%
2019/02/20	2	40.08	2	40.43	39.50	0	29,489	0.00%
2019/02/18	1	39.35	0	0.00	39.20	1	30,192	0.00%
2019/02/15	6	38.97	1	39.35	38.80	5	30,612	0.02%
2019/02/14	10	40.04	16	39.98	39.80	-6	30,775	-0.02%
2019/02/13	1	35.55	10	38.24	38.75	-9	30,306	-0.03%
2019/02/12	6	35.44	2	35.08	35.25	4	30,182	0.01%
2019/02/11	1	34.45	1	34.00	34.35	0	31,029	0.00%
2019/01/30	1	33.50	5	33.40	33.40	-4	31,892	-0.01%
2019/01/29	3	33.47	1	33.40	33.40	2	32,202	0.01%
2019/01/28	0	0.00	11	34.59	34.25	-11	32,566	-0.03%
2019/01/25	12	34.36	15	33.83	34.30	-3	33,389	-0.01%
2019/01/24	6	32.67	1	32.80	32.65	5	34,287	0.01%
2019/01/23	1	32.25	0	0.00	32.25	1	34,578	0.00%
2019/01/22	0	0.00	11	32.56	32.60	-11	34,995	-0.03%
2019/01/18	12	31.33	21	31.51	32.20	-9	35,828	-0.03%
2019/01/17	22	32.47	0	0.00	32.00	22	36,054	0.06%
2019/01/16	5	32.45	1	32.50	32.60	4	36,365	0.01%
2019/01/15	4	32.08	1	31.90	32.05	3	36,476	0.01%
2019/01/14	1	31.85	0	0.00	31.85	1	36,612	0.00%
2019/01/11	3	33.95	6	33.60	32.95	-3	36,713	-0.01%
2019/01/10	2	33.95	2	33.40	33.40	0	36,865	0.00%
2019/01/09	5	33.97	1	33.70	33.40	4	37,074	0.01%
2019/01/08	0	0.00	1	33.45	33.35	-1	37,626	0.00%
2019/01/07	4	33.41	3	33.17	33.55	1	37,762	0.00%
2019/01/04	2	30.78	2	30.73	31.50	0	38,001	0.00%
2019/01/03	1	32.75	0	0.00	32.00	1	37,814	0.00%
2019/01/02	1	34.15	4	33.71	33.50	-3	38,184	-0.01%
2018/12/28	4	33.59	6	33.44	33.50	-2	38,634	-0.01%
2018/12/27	7	33.84	9	34.08	33.50	-2	39,107	-0.01%
2018/12/26	3	33.53	4	33.29	32.50	-1	39,032	0.00%
2018/12/25	9	33.45	5	33.25	33.40	4	39,341	0.01%
2018/12/24	1	33.60	1	34.10	34.40	0	39,312	0.00%
2018/12/21	10	34.90	4	34.56	35.45	6	39,507	0.02%
2018/12/20	4	34.00	8	33.28	33.60	-4	39,119	-0.01%
2018/12/19	13	36.92	1	35.80	35.20	12	38,481	0.03%
2018/12/18	2	37.83	0	0.00	37.60	2	38,498	0.01%
2018/12/17	1	41.20	1	41.00	40.50	0	38,648	0.00%
2018/12/14	4	41.20	1	41.25	40.70	3	38,836	0.01%
2018/12/13	8	42.23	11	42.11	42.30	-3	38,818	-0.01%
2018/12/12	3	42.02	4	41.99	41.85	-1	38,745	0.00%
2018/12/11	2	40.98	0	0.00	40.55	2	38,901	0.01%
2018/12/10	4	40.25	4	40.03	41.45	0	39,090	0.00%
2018/12/07	13	41.32	6	40.80	40.90	7	39,058	0.02%
2018/12/06	6	41.19	11	40.66	40.15	-5	39,164	-0.01%
2018/12/05	7	41.94	4	41.70	41.90	3	39,076	0.01%
2018/12/04	14	43.45	15	43.76	43.20	-1	39,419	0.00%
2018/12/03	8	44.35	8	45.04	44.20	0	39,430	0.00%
2018/11/30	7	42.66	5	42.92	43.20	2	38,819	0.01%
2018/11/29	4	41.39	27	41.57	42.50	-23	38,225	-0.06%
2018/11/28	22	39.95	15	40.60	39.85	7	37,146	0.02%
2018/11/27	15	39.63	4	39.46	39.40	11	36,504	0.03%
2018/11/26	1	38.00	0	0.00	38.20	1	35,653	0.00%
2018/11/23	6	38.13	3	38.50	37.35	3	35,760	0.01%
2018/11/22	3	39.50	6	38.82	38.15	-3	35,578	-0.01%
2018/11/21	13	39.52	14	39.61	39.50	-1	35,256	0.00%
2018/11/20	14	37.73	8	37.46	37.45	6	34,251	0.02%
2018/11/19	9	37.33	10	37.45	37.70	-1	34,401	0.00%
2018/11/16	11	38.10	11	37.14	36.75	0	34,265	0.00%
2018/11/15	21	36.73	21	37.23	37.70	0	33,749	0.00%
2018/11/14	10	37.98	7	37.41	37.00	3	33,259	0.01%
2018/11/13	11	37.54	9	37.82	38.35	2	32,871	0.01%
2018/11/12	7	37.18	15	37.31	37.80	-8	32,467	-0.02%
2018/11/09	8	36.98	5	36.94	37.00	3	32,209	0.01%
2018/11/08	33	37.79	93	36.65	36.25	-60	31,899	-0.19%
2018/11/07	9	34.43	14	34.60	35.80	-5	31,002	-0.02%
2018/11/06	65	33.40	1	32.80	32.55	64	30,328	0.21%
2018/11/05	4	33.75	36	33.63	34.05	-32	30,079	-0.11%
2018/11/02	37	33.17	10	33.93	33.30	27	29,779	0.09%
2018/11/01	51	33.43	26	33.43	32.75	25	29,018	0.09%
2018/10/31	2	31.00	2	31.40	31.40	0	27,766	0.00%
2018/10/30	3	28.25	13	28.20	28.55	-10	27,535	-0.04%
2018/10/29	8	28.00	21	28.07	28.65	-13	27,409	-0.05%
2018/10/26	3	26.87	5	26.83	26.05	-2	27,322	-0.01%
2018/10/25	7	26.70	5	27.15	26.55	2	27,120	0.01%
2018/10/24	5	30.72	4	30.63	29.50	1	26,849	0.00%
2018/10/23	7	31.56	0	0.00	31.35	7	26,639	0.03%
2018/10/22	2	32.28	3	32.17	33.10	-1	26,588	0.00%
2018/10/19	1	31.65	9	31.91	32.35	-8	26,568	-0.03%
2018/10/18	5	33.63	3	33.78	33.25	2	26,457	0.01%
2018/10/17	12	33.78	4	34.35	33.10	8	26,349	0.03%
2018/10/16	14	33.69	9	34.29	33.25	5	26,327	0.02%
2018/10/15	2	32.20	2	32.00	32.00	0	26,269	0.00%
2018/10/12	5	32.50	14	32.04	31.85	-9	26,475	-0.03%
2018/10/11	4	31.80	6	32.21	31.80	-2	26,210	-0.01%
2018/10/09	14	35.71	35	35.62	35.30	-21	26,240	-0.08%
2018/10/08	7	37.01	7	35.75	35.15	0	26,051	0.00%
2018/10/05	5	37.38	0	0.00	36.80	5	25,907	0.02%
2018/10/03	5	40.65	8	41.95	40.40	-3	25,839	-0.01%
2018/10/02	3	43.28	3	42.90	42.60	0	26,084	0.00%
2018/10/01	8	43.12	5	43.18	43.20	3	26,286	0.01%
2018/09/28	6	43.04	7	43.17	43.50	-1	26,732	0.00%
2018/09/27	7	43.24	1	42.35	42.20	6	26,709	0.02%
2018/09/26	3	44.60	3	43.85	43.80	0	27,040	0.00%
2018/09/25	48	44.95	26	44.74	44.15	22	26,956	0.08%
2018/09/21	23	43.55	18	42.39	43.85	5	26,206	0.02%
2018/09/20	3	41.15	6	41.32	40.75	-3	25,600	-0.01%
2018/09/19	4	42.13	6	41.34	40.20	-2	25,686	-0.01%
2018/09/18	3	41.42	0	0.00	40.95	3	25,896	0.01%
2018/09/17	10	41.82	6	42.13	42.40	4	26,186	0.02%
2018/09/14	1	39.30	5	41.42	41.45	-4	25,773	-0.02%
2018/09/13	1	38.45	1	39.80	37.70	0	25,506	0.00%
2018/09/12	2	38.38	8	38.55	38.65	-6	25,568	-0.02%
2018/09/11	5	40.00	2	39.10	39.60	3	25,723	0.01%
2018/09/10	5	39.08	58.5	37.60	37.45	-53.5	25,491	-0.21%
2018/09/07	12	43.95	5	43.45	41.50	7	25,119	0.03%
2018/09/06	0	0.00	3	44.98	44.00	-3	25,060	-0.01%
2018/09/05	0	0.00	1	44.30	44.55	-1	25,627	0.00%
2018/09/04	2	44.13	0	0.00	43.85	2	27,102	0.01%
2018/09/03	2	43.90	2	44.45	43.55	0	27,874	0.00%
2018/08/31	2	46.33	2	46.33	47.25	0	28,015	0.00%
2018/08/30	1	48.30	1	48.25	47.50	0	28,162	0.00%
2018/08/29	2	47.00	2	47.48	47.60	0	28,205	0.00%
2018/08/27	0	0.00	3	45.92	47.20	-3	28,901	-0.01%
2018/08/24	2	44.80	2	43.50	42.95	0	29,383	0.00%
2018/08/23	0	0.00	1	47.00	46.40	-1	30,829	0.00%
2018/08/22	1	47.10	1	47.00	47.10	0	31,632	0.00%
2018/08/21	1	48.10	2	47.70	47.00	-1	33,184	0.00%
2018/08/20	15	47.19	0	0.00	47.00	15	34,269	0.04%
2018/08/17	1	51.60	1	51.40	51.80	0	34,573	0.00%
2018/08/16	11	50.82	12	51.02	51.20	-1	34,777	0.00%
2018/08/15	13	51.53	8	51.29	50.20	5	35,119	0.01%
2018/08/14	3	54.30	5	52.92	53.50	-2	35,718	-0.01%
2018/08/13	9	54.84	4	55.80	53.60	5	35,970	0.01%
2018/08/10	8	59.86	17	59.78	58.80	-9	36,641	-0.02%
2018/08/09	7	59.39	4	59.53	59.60	3	38,103	0.01%
2018/08/08	8	59.95	0	0.00	58.60	8	39,838	0.02%
2018/08/07	6	59.40	11	59.68	59.50	-5	40,602	-0.01%
2018/08/06	2	57.35	4	57.53	58.30	-2	41,808	0.00%
2018/08/03	4	56.80	2	56.95	57.80	2	42,958	0.00%
2018/08/02	12	58.28	0	0.00	56.50	12	43,259	0.03%
2018/08/01	5	61.66	0	0.00	61.80	5	43,841	0.01%
2018/07/31	0	0.00	2	62.65	63.00	-2	45,167	0.00%
2018/07/30	33	63.42	0	0.00	61.80	33	45,338	0.07%
2018/07/27	0	0.00	1	64.40	64.60	-1	45,469	0.00%
2018/07/26	6	64.38	7	64.03	63.30	-1	45,878	0.00%
2018/07/25	7	63.56	9	63.36	63.00	-2	46,171	0.00%
2018/07/24	17	62.88	20	62.86	62.90	-3	46,194	-0.01%
2018/07/23	9	60.11	10	61.86	62.80	-1	46,073	0.00%
2018/07/20	10.1	64.69	10	63.34	62.40	0.1	46,066	0.00%
2018/07/19	14	63.61	10.1	63.80	64.00	3.9	45,727	0.01%
2018/07/18	6	60.93	7	61.86	61.50	-1	46,120	0.00%
2018/07/17	8	63.98	4	63.90	62.60	4	46,538	0.01%
2018/07/16	7	64.14	6	64.30	64.30	1	47,402	0.00%
2018/07/13	15	63.73	12	63.11	62.30	3	48,285	0.01%
2018/07/12	28	62.44	29	62.14	62.10	-1	47,998	0.00%
2018/07/11	5	61.88	7	61.49	62.00	-2	47,915	0.00%
2018/07/10	9	61.28	18	61.18	62.40	-9	47,730	-0.02%
2018/07/09	15	59.55	15	58.64	57.80	0	47,682	0.00%
2018/07/06	18	57.18	25	57.55	58.70	-7	47,345	-0.01%
2018/07/05	16	54.06	6	54.97	53.90	10	46,923	0.02%
2018/07/04	9.1	56.24	5	54.41	53.00	4.1	46,768	0.01%
2018/07/03	8	58.99	2	58.85	58.10	6	46,387	0.01%
2018/07/02	6	60.07	1	61.00	59.10	5	46,387	0.01%
2018/06/29	0	0.00	2	61.20	62.30	-2	46,271	0.00%
2018/06/28	8.1	61.85	8	62.49	60.80	0.1	46,268	0.00%
2018/06/27	21	60.89	28.3	60.94	61.60	-7.3	45,965	-0.02%
2018/06/26	8	60.21	7.1	60.26	60.70	0.9	45,735	0.00%
2018/06/25	8.1	58.58	0	0.00	57.60	8.1	45,247	0.02%
2018/06/22	5	59.94	4	60.00	59.70	1	45,234	0.00%
2018/06/21	6.1	62.28	3	62.13	62.50	3.1	45,060	0.01%
2018/06/20	6.2	61.62	2	61.05	60.60	4.2	44,997	0.01%
2018/06/19	0	0.00	5	64.88	64.50	-5	44,847	-0.01%
2018/06/15	1	66.60	1	67.40	66.60	0	44,751	0.00%
2018/06/14	2	67.50	5	66.10	68.10	-3	44,648	-0.01%
2018/06/13	7	69.79	13	70.65	67.00	-6	44,859	-0.01%
2018/06/12	31	73.45	20	72.20	70.00	11	44,681	0.02%
2018/06/11	7.1	68.04	15	67.95	69.70	-7.9	43,257	-0.02%
2018/06/08	7	63.51	1	61.30	63.40	6	42,538	0.01%
2018/06/07	4	65.85	0	0.00	65.00	4	42,363	0.01%
2018/06/06	15.1	65.56	16	65.59	66.00	-0.9	42,989	0.00%
2018/06/05	15	64.51	48	66.28	63.70	-33	43,474	-0.08%
2018/06/04	4	67.77	3	67.10	67.30	1	42,688	0.00%
2018/06/01	26	69.88	9	68.52	67.10	17	42,378	0.04%
2018/05/31	48.1	72.17	36	71.47	69.90	12.1	41,822	0.03%
2018/05/30	19	66.68	9	66.70	67.80	10	40,393	0.02%
2018/05/29	36	67.88	45	67.41	66.40	-9	39,562	-0.02%
2018/05/28	26	64.15	47	63.84	64.80	-21	37,968	-0.06%
2018/05/25	7	60.56	40	59.17	60.50	-33	36,847	-0.09%
2018/05/24	3	59.93	15	58.85	59.30	-12	36,381	-0.03%
2018/05/23	13	59.69	7	59.19	58.90	6	36,141	0.02%
2018/05/22	48	60.59	7	60.07	58.50	41	35,613	0.12%
2018/05/21	18	62.81	9	62.59	62.60	9	34,997	0.03%
2018/05/18	11	62.12	13	61.95	63.20	-2	34,507	-0.01%
2018/05/17	13	62.81	17	62.98	61.20	-4	33,760	-0.01%
2018/05/16	26	60.96	28	61.69	62.00	-2	32,460	-0.01%
2018/05/15	16	57.99	21.5	57.57	57.30	-5.5	31,009	-0.02%
2018/05/14	36	55.90	45	56.76	58.10	-9	30,392	-0.03%
2018/05/11	35	54.92	33	54.62	52.90	2	29,133	0.01%
2018/05/10	43.2	53.02	10	52.99	53.50	33.2	27,993	0.12%
2018/05/09	15.3	53.77	28	53.36	52.50	-12.7	27,547	-0.05%
2018/05/08	20	53.20	35	53.57	53.80	-15	26,881	-0.06%
2018/05/07	32	48.20	16	48.99	50.00	16	25,652	0.06%
2018/05/04	3	47.87	3	48.02	47.25	0	25,600	0.00%
2018/05/03	10	49.30	16	50.40	48.75	-6	25,913	-0.02%
2018/05/02	5	48.70	12	48.72	48.90	-7	25,992	-0.03%
2018/04/27	5	46.40	1	46.60	46.50	4	27,327	0.01%
2018/04/26	12	47.35	13	47.90	45.90	-1	28,276	0.00%
2018/04/25	13	46.54	9	46.96	47.60	4	28,445	0.01%
2018/04/24	6	49.16	4	49.08	46.25	2	29,126	0.01%
2018/04/23	18	49.89	8	50.13	48.80	10	28,557	0.04%
2018/04/20	11	49.21	12	48.68	48.70	-1	28,578	0.00%
2018/04/19	5	47.42	42	47.98	49.10	-37	27,712	-0.13%
2018/04/18	2	44.53	2.2	44.38	44.65	-0.2	26,756	0.00%
2018/04/17	1	45.70	1	46.00	44.05	0	26,930	0.00%
2018/04/16	1	45.70	2	46.00	45.50	-1	27,170	0.00%
2018/04/13	3	46.53	6	46.43	45.65	-3	27,575	-0.01%
2018/04/12	6	44.65	6	44.63	44.90	0	27,359	0.00%
2018/04/11	1	45.40	0	0.00	45.05	1	28,225	0.00%
2018/04/10	1	44.70	0	0.00	44.60	1	28,851	0.00%
2018/04/03	0	0.00	3	43.85	44.25	-3	29,498	-0.01%
2018/04/02	3	43.40	0	0.00	43.05	3	29,804	0.01%
2018/03/31	5	43.62	1	43.60	44.00	4	29,953	0.01%
2018/03/30	7	45.56	3	45.58	44.70	4	30,304	0.01%
2018/03/29	5	46.22	1	46.50	45.50	4	30,876	0.01%
2018/03/28	3	45.70	1	46.45	45.80	2	30,715	0.01%
2018/03/27	8	47.11	3	47.15	47.15	5	30,879	0.02%
2018/03/23	1	45.70	1	45.05	45.00	0	31,596	0.00%
2018/03/22	14	47.52	11	48.15	47.05	3	31,550	0.01%
2018/03/21	5	47.06	1	48.00	47.00	4	31,458	0.01%
2018/03/20	4	46.85	2	47.30	47.25	2	31,677	0.01%
2018/03/19	14	48.61	12	48.40	47.65	2	31,851	0.01%
2018/03/16	11	48.48	21	48.21	47.20	-10	31,592	-0.03%
2018/03/15	5	46.56	4	46.95	47.00	1	31,638	0.00%
2018/03/14	2	47.05	0	0.00	46.90	2	31,960	0.01%
2018/03/13	3	48.07	3	48.28	48.55	0	32,804	0.00%
2018/03/12	21	47.89	18	47.97	47.75	3	33,151	0.01%
2018/03/09	1	44.35	5	45.76	47.50	-4	33,111	-0.01%
2018/03/08	0	0.00	1	43.20	43.20	-1	33,139	0.00%
2018/03/07	5	42.60	5	42.25	42.70	0	33,542	0.00%
2018/03/06	4	42.38	0	0.00	42.40	4	33,993	0.01%
2018/03/05	1	42.00	0	0.00	41.40	1	34,392	0.00%
2018/03/02	3	44.15	3	44.08	44.10	0	34,552	0.00%
2018/02/27	1	45.85	0	0.00	45.30	1	35,753	0.00%
2018/02/26	4	45.75	9	45.99	45.50	-5	36,140	-0.01%
2018/02/23	2	44.95	2	44.70	44.50	0	36,662	0.00%
2018/02/22	0	0.00	2.1	44.43	44.15	-2.1	38,036	-0.01%
2018/02/21	7	44.79	0.5	45.00	45.00	6.5	39,623	0.02%
2018/02/09	2	41.90	1	42.50	42.90	1	40,294	0.00%
2018/02/08	21	44.08	21	43.45	43.50	0	40,591	0.00%
2018/02/07	3	45.00	8	45.63	45.10	-5	40,855	-0.01%
2018/02/06	22	42.56	46	43.75	42.50	-24	41,706	-0.06%
2018/02/05	5	45.30	5	45.95	47.20	0	43,336	0.00%
2018/02/02	0	0.00	13	47.10	47.20	-13	44,680	-0.03%
2018/02/01	1	48.20	0	0.00	48.00	1	46,364	0.00%
2018/01/31	2	46.95	0	0.00	48.00	2	47,867	0.00%
2018/01/30	1	50.30	0	0.00	48.60	1	48,603	0.00%
2018/01/29	2	49.70	1	49.70	49.85	1	48,644	0.00%
2018/01/26	7	50.16	7	49.20	49.00	0	48,988	0.00%
2018/01/25	1	52.40	2	51.70	49.50	-1	48,892	0.00%
2018/01/24	19	53.02	18	52.43	52.30	1	48,813	0.00%
2018/01/23	10	54.44	12	53.62	52.40	-2	49,067	0.00%
2018/01/22	22	51.40	36	52.24	53.60	-14	48,434	-0.03%
2018/01/19	4	48.53	7	48.42	48.75	-3	49,111	-0.01%
2018/01/18	21	48.24	18	48.52	47.90	3	49,222	0.01%
2018/01/17	1	47.40	1	47.40	46.90	0	49,485	0.00%
2018/01/16	4	47.75	11	47.79	47.05	-7	50,360	-0.01%
2018/01/15	5	46.17	4	46.56	47.00	1	51,050	0.00%
2018/01/12	0	0.00	3	46.08	45.90	-3	51,888	-0.01%
2018/01/10	5	46.36	6	46.22	45.85	-1	52,303	0.00%
2018/01/09	6	46.88	12	46.76	47.25	-6	52,530	-0.01%
2018/01/08	13	46.26	3	46.17	45.05	10	52,941	0.02%
2018/01/05	38	47.76	45.1	47.53	47.15	-7.1	53,817	-0.01%
2018/01/04	11	45.50	8	45.26	46.50	3	54,411	0.01%
2018/01/03	11	43.79	17	44.52	43.95	-6	53,809	-0.01%
2018/01/02	14	42.74	14	42.48	42.35	0	53,322	0.00%