合晶 (6182)-兆豐-岡山券商分點個股進出

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
38.70
漲跌
▼0.25
漲幅
-0.64%
成交量
2,087張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－兆豐-岡山券商分點個股進出

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

兆豐-岡山券商分點個股進出
兆豐-岡山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
2024/06/04	2	38.88	0	0.00	38.70	2	3,056	0.07%
2024/05/31	0	39.80	0	0.00	39.10	0	3,080	0.00%
2024/05/29	3	39.98	0	0.00	39.85	3	3,061	0.10%
2024/05/28	1	40.60	2	40.45	40.35	-1	3,044	-0.03%
2024/05/27	0	0.00	0.1	40.00	39.65	-0.1	3,013	0.00%
2024/05/24	0	0.00	6	40.10	40.20	-6	3,012	-0.20%
2024/05/22	0	0.00	6	40.10	40.40	-6	3,022	-0.20%
2024/05/20	0	0.00	1	40.25	40.15	-1	2,999	-0.03%
2024/05/17	1	39.80	0	0.00	40.35	1	2,984	0.03%
2024/05/16	1	39.65	0	0.00	39.55	1	2,952	0.03%
2024/05/14	6	39.66	0	0.00	39.65	6	2,977	0.20%
2024/05/13	7	39.96	1	39.80	40.05	6	2,976	0.20%
2024/05/10	0	0.00	1	39.75	39.95	-1	2,954	-0.03%
2024/05/06	1	38.75	1	38.80	39.00	0	2,927	0.00%
2024/04/29	0	0.00	1	39.35	39.50	-1	2,941	-0.03%
2024/04/25	0	0.00	1	39.25	39.20	-1	2,940	-0.03%
2024/04/19	1	38.80	0	0.00	38.85	1	3,009	0.03%
2024/04/12	0	0.00	2	39.70	39.45	-2	2,947	-0.07%
2024/04/10	1	40.35	1	40.10	39.95	0	3,008	0.00%
2024/04/09	2	40.20	2	39.90	39.90	0	3,025	0.00%
2024/04/02	1	39.55	0	0.00	40.15	1	3,112	0.03%
2024/04/01	4	39.71	3	39.83	39.90	1	3,203	0.03%
2024/03/29	5	38.85	0	0.00	39.00	5	3,209	0.16%
2024/03/27	1	39.10	0	0.00	39.00	1	3,324	0.03%
2024/03/26	0	0.00	5	39.45	38.75	-5	3,388	-0.15%
2024/03/25	1	39.45	0	0.00	39.10	1	3,432	0.03%
2024/03/21	8	40.19	2	40.10	40.00	6	3,678	0.16%
2024/03/20	1	40.65	2	40.13	40.15	-1	3,999	-0.03%
2024/03/19	1	38.95	1	39.85	39.60	0	4,036	0.00%
2024/03/15	7	39.84	0	0.00	39.70	7	4,579	0.15%
2024/03/13	3	41.75	4	41.19	40.70	-1	4,537	-0.02%
2024/03/12	1	41.55	2	41.28	41.20	-1	4,493	-0.02%
2024/03/11	0	0.00	0.1	41.85	41.60	-0.1	4,453	0.00%
2024/03/08	5	42.09	10	42.44	42.35	-5	4,322	-0.12%
2024/03/07	1	40.45	2	40.03	39.95	-1	3,985	-0.03%
2024/03/06	1	39.95	0	0.00	39.85	1	3,958	0.03%
2024/03/04	2	40.60	0	0.00	40.10	2	3,992	0.05%
2024/02/26	10	40.70	8	40.40	40.40	2	3,992	0.05%
2024/02/20	1	41.30	0	0.00	41.30	1	3,960	0.03%
2024/02/15	0	41.20	1	41.15	41.20	-1	3,965	-0.03%
2024/01/31	1	41.25	1	41.25	41.25	0	4,029	0.00%
2024/01/29	1	41.25	0	0.00	41.30	1	4,119	0.02%
2024/01/25	2	41.60	0	0.00	41.50	2	4,137	0.05%
2024/01/23	2	42.10	0	0.00	42.30	2	4,234	0.05%
2024/01/18	1	41.70	1	41.65	41.60	0	4,334	0.00%
2024/01/17	1	42.30	0	0.00	42.20	1	4,333	0.02%
2024/01/16	1	42.85	1	42.90	43.35	0	4,309	0.00%
2024/01/15	1	43.45	0	0.00	43.15	1	4,308	0.02%
2024/01/12	1	42.60	0	0.00	42.75	1	4,315	0.02%
2024/01/11	4	42.65	1	42.85	42.80	3	4,325	0.07%
2024/01/10	3	42.53	0	0.00	42.35	3	4,351	0.07%
2024/01/09	1	42.85	0	0.00	43.05	1	4,338	0.02%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/04	3	43.12	1	43.10	43.25	2	4,341	0.05%
2024/01/03	1	42.85	1	43.10	43.20	0	4,318	0.00%
2023/12/29	1	43.40	0	0.00	43.30	1	4,298	0.02%
2023/12/28	1	43.80	0	0.00	43.55	1	4,277	0.02%
2023/12/27	5	43.94	4	44.05	43.95	1	4,250	0.02%
2023/12/26	1	43.85	1	43.95	44.15	0	4,172	0.00%
2023/12/25	3	43.87	1	43.85	43.75	2	4,130	0.05%
2023/12/22	7	44.29	2	44.20	44.10	5	4,096	0.12%
2023/12/21	4	44.16	1	44.10	44.05	3	4,051	0.07%
2023/12/20	1	44.80	0	0.00	44.65	1	3,989	0.03%
2023/12/19	3	44.80	0	0.00	45.00	3	3,943	0.08%
2023/12/18	7	47.36	4	47.03	46.05	3	3,839	0.08%
2023/12/15	4	48.40	13	48.58	48.05	-9	3,768	-0.24%
2023/12/14	3	46.33	2	46.50	47.40	1	3,495	0.03%
2023/12/13	2	47.58	6	48.13	46.45	-4	3,474	-0.12%
2023/12/12	7	44.76	6	45.90	47.60	1	3,179	0.03%
2023/12/08	6	44.60	1	44.45	44.50	5	2,993	0.17%
2023/12/06	1	44.45	1	44.55	44.35	0	3,137	0.00%
2023/12/05	2	44.50	0	0.00	44.45	2	3,194	0.06%
2023/11/30	1	45.30	1	45.45	45.00	0	3,365	0.00%
2023/11/29	1	45.15	21	45.28	45.20	-20	3,346	-0.60%
2023/11/28	0	0.00	5	44.44	44.85	-5	3,332	-0.15%
2023/11/20	0	44.00	0	0.00	44.05	0	3,340	0.00%
2023/11/17	2	43.80	0	0.00	43.80	2	3,358	0.06%
2023/11/16	2	43.48	1	43.60	43.80	1	3,373	0.03%
2023/11/15	12	43.16	2	43.10	43.00	10	3,371	0.30%
2023/11/13	1	43.00	1	43.05	42.95	0	3,426	0.00%
2023/11/10	1	42.90	0	0.00	42.90	1	3,449	0.03%
2023/11/09	5	42.62	0	0.00	42.40	5	3,456	0.14%
2023/11/07	0	0.00	1	43.20	43.00	-1	3,444	-0.03%
2023/11/06	2	43.90	0	0.00	43.50	2	3,448	0.06%
2023/11/02	1	45.10	1	45.15	45.15	0	3,480	0.00%
2023/11/01	3	43.88	3	44.12	44.60	0	3,501	0.00%
2023/10/31	0	0.00	3	43.85	43.60	-3	3,473	-0.09%
2023/10/30	1	45.75	1	45.15	45.10	0	3,470	0.00%
2023/10/27	4	46.21	5	46.21	45.80	-1	3,464	-0.03%
2023/10/26	2	45.55	1	45.65	45.45	1	3,495	0.03%
2023/10/25	9	46.81	2	46.50	46.15	7	3,467	0.20%
2023/10/24	0	0.00	4	46.50	46.70	-4	3,475	-0.12%
2023/10/20	2	45.48	2	45.80	46.00	0	3,539	0.00%
2023/10/18	3	45.88	1	46.20	45.90	2	3,621	0.06%
2023/10/13	1	46.10	2	46.23	46.50	-1	3,861	-0.03%
2023/10/12	0	44.90	1	45.20	45.85	-1	3,963	-0.03%
2023/10/11	1	45.50	1	45.20	45.05	0	4,050	0.00%
2023/10/06	1	46.30	1	46.00	45.95	0	4,134	0.00%
2023/10/04	1	44.75	1	44.90	44.95	0	4,411	0.00%
2023/10/03	2	45.03	1	44.95	45.00	1	4,457	0.02%
2023/09/25	1	45.05	1	44.75	44.95	0	4,702	0.00%
2023/09/22	1	44.50	2	44.50	45.20	-1	4,714	-0.02%
2023/09/21	0	0.00	2	45.35	44.85	-2	4,742	-0.04%
2023/09/20	3	45.12	2	45.13	44.90	1	4,817	0.02%
2023/09/19	0	0.00	1	46.75	45.70	-1	4,900	-0.02%
2023/09/18	1	47.10	0	0.00	46.70	1	4,853	0.02%
2023/09/15	2	46.55	2	46.75	46.50	0	4,802	0.00%
2023/09/14	1	46.25	5	46.16	46.00	-4	4,750	-0.08%
2023/09/13	1	45.85	3	46.03	45.90	-2	4,749	-0.04%
2023/09/12	2	45.25	1	45.55	45.65	1	4,776	0.02%
2023/09/11	1	44.55	1	44.90	44.40	0	4,792	0.00%
2023/09/08	5	44.59	4	45.20	44.85	1	5,009	0.02%
2023/09/07	0	0.00	2	45.00	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	4	44.13	44.30	-4	4,892	-0.08%
2023/09/04	0	43.10	0	0.00	43.20	0	4,859	0.00%
2023/08/29	0	0.00	2	41.90	42.50	-2	4,909	-0.04%
2023/08/23	0	41.85	3	41.80	42.00	-3	4,928	-0.06%
2023/08/16	3	39.20	3	39.87	39.90	0	4,857	0.00%
2023/08/15	1	39.40	0	0.00	39.25	1	4,833	0.02%
2023/08/14	2	39.08	0	0.00	39.25	2	4,827	0.04%
2023/08/11	2	40.25	2	40.00	39.95	0	4,795	0.00%
2023/08/07	0	0.00	1	42.25	42.30	-1	4,601	-0.02%
2023/07/31	4	42.85	0	0.00	42.50	4	4,534	0.09%
2023/07/26	1	42.70	0	0.00	42.75	1	4,454	0.02%
2023/07/25	1	44.10	0	0.00	43.55	1	4,430	0.02%
2023/07/24	1	44.40	10	43.30	43.05	-9	4,423	-0.20%
2023/07/21	2	44.40	2	44.55	44.40	0	4,421	0.00%
2023/07/19	9	46.44	0	0.00	45.60	9	4,456	0.20%
2023/07/17	1	48.85	4	48.66	48.90	-3	4,293	-0.07%
2023/07/14	1	48.20	0	0.00	48.45	1	4,239	0.02%
2023/07/13	0	0.00	1	47.85	47.35	-1	4,166	-0.02%
2023/07/12	2	48.40	0	0.00	48.10	2	4,123	0.05%
2023/07/11	2	47.93	2	47.80	47.80	0	4,014	0.00%
2023/07/10	1	47.20	1	46.95	47.30	0	3,981	0.00%
2023/07/07	1	46.40	0	0.00	46.70	1	3,963	0.03%
2023/07/06	6	47.68	4	47.58	47.75	2	3,922	0.05%
2023/07/04	0	0.00	3	46.85	46.75	-3	3,838	-0.08%
2023/06/30	0	0.00	1.3	46.93	47.30	-1.3	3,822	-0.03%
2023/06/29	2	46.93	1	46.65	46.95	1	3,842	0.03%
2023/06/28	1	47.20	7	47.22	47.20	-6	3,834	-0.16%
2023/06/27	4	47.16	2	47.20	46.60	2	3,836	0.05%
2023/06/26	1	46.05	1	46.10	46.15	0	3,751	0.00%
2023/06/21	5	46.00	1	46.10	46.15	4	3,831	0.10%
2023/06/20	1.3	46.03	0	0.00	45.95	1.3	3,980	0.03%
2023/06/19	2	46.40	1	46.35	46.25	1	4,117	0.02%
2023/06/16	2	46.30	1	45.85	46.65	1	4,269	0.02%
2023/06/15	1	46.40	111	46.38	46.40	-110	4,270	-2.58%	大賣/鉅額交易
2023/06/14	6	45.77	3	46.12	46.30	3	4,244	0.07%
2023/06/09	0	0.00	4	43.85	43.90	-4	4,224	-0.09%
2023/06/08	0	0.00	4	44.70	44.05	-4	4,254	-0.09%
2023/06/07	0	0.00	3	44.75	45.20	-3	4,335	-0.07%
2023/06/06	0	0.00	1	44.85	45.20	-1	4,371	-0.02%
2023/06/05	4	45.50	0	0.00	45.40	4	4,430	0.09%
2023/06/01	0	0.00	1	44.65	44.65	-1	4,454	-0.02%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/26	0	0.00	2	44.20	44.05	-2	4,455	-0.04%
2023/05/23	0	0.00	30	44.25	44.10	-30	4,510	-0.67%
2023/05/18	1	43.50	1	43.55	43.50	0	4,597	0.00%
2023/05/12	1	41.90	0	0.00	42.40	1	4,730	0.02%
2023/05/11	31	42.10	0	0.00	42.05	31	4,834	0.64%
2023/05/10	0	0.00	7	42.55	42.60	-7	4,903	-0.14%
2023/05/03	40	44.05	0	0.00	44.10	40	5,198	0.77%
2023/05/02	0	0.00	1	43.85	44.00	-1	5,268	-0.02%
2023/04/28	0	0.00	1	43.20	43.20	-1	5,378	-0.02%
2023/04/27	2	42.83	0	0.00	43.20	2	5,360	0.04%
2023/04/26	23	42.30	1	42.25	42.50	22	5,334	0.41%
2023/04/25	2	43.00	0	0.00	42.55	2	5,320	0.04%
2023/04/24	3	43.85	1.1	43.66	43.55	1.9	5,314	0.04%
2023/04/19	0	45.55	1	45.60	45.25	-1	5,337	-0.02%
2023/04/18	0	46.38	0	0.00	46.15	0	5,261	0.00%
2023/04/17	3.1	46.21	0	0.00	46.15	3.1	5,238	0.06%
2023/04/14	1	46.75	0	0.00	46.70	1	5,182	0.02%
2023/04/13	6	47.48	0	0.00	46.85	6	5,147	0.12%
2023/04/11	1	48.30	1	48.55	48.30	0	4,993	0.00%
2023/04/07	0	0.00	2	47.90	47.90	-2	4,918	-0.04%
2023/04/06	4	47.71	1	47.70	47.60	3	4,906	0.06%
2023/03/31	0	0.00	1	49.00	48.50	-1	4,867	-0.02%
2023/03/30	50	48.65	1	48.65	48.65	49	4,837	1.01%
2023/03/28	3	49.00	3	48.23	48.10	0	4,807	0.00%
2023/03/27	2	49.03	4	48.75	48.90	-2	4,706	-0.04%
2023/03/24	1	49.35	1	49.60	49.35	0	4,633	0.00%
2023/03/23	3	49.05	6	49.24	49.55	-3	4,531	-0.07%
2023/03/22	2	48.50	3	48.58	48.90	-1	4,355	-0.02%
2023/03/21	7	48.26	31	48.29	47.70	-24	4,191	-0.57%
2023/03/20	2	46.78	2	47.05	47.20	0	4,007	0.00%
2023/03/17	1	46.90	0	0.00	46.20	1	3,945	0.03%
2023/03/16	2	46.43	2	46.58	46.45	0	3,860	0.00%
2023/03/15	1	45.55	1	46.35	45.95	0	3,782	0.00%
2023/03/14	0	0.00	0.2	44.20	44.90	-0.2	3,738	-0.01%
2023/03/13	3	44.67	1	44.70	44.75	2	3,733	0.05%
2023/03/10	1	46.50	1	45.70	45.40	0	3,731	0.00%
2023/03/08	1	47.05	0	0.00	46.90	1	3,772	0.03%
2023/03/07	2	46.25	4	46.24	46.10	-2	3,742	-0.05%
2023/03/06	2	46.10	2	45.95	46.05	0	3,738	0.00%
2023/03/01	1	44.30	0	0.00	45.10	1	3,897	0.03%
2023/02/23	0	0.00	2	45.35	45.35	-2	3,899	-0.05%
2023/02/22	5	45.06	0	0.00	45.15	5	3,948	0.13%
2023/02/21	2	45.95	1	46.10	45.85	1	3,949	0.03%
2023/02/16	1	46.20	2	46.05	46.45	-1	4,165	-0.02%
2023/02/15	12	44.80	0	0.00	45.05	12	4,284	0.28%
2023/02/14	20	45.30	2	45.25	45.05	18	4,354	0.41%
2023/02/10	2	46.45	2	45.78	45.70	0	4,528	0.00%
2023/02/09	2	46.70	2	46.68	46.65	0	4,594	0.00%
2023/02/08	5	46.53	3	46.30	46.15	2	4,578	0.04%
2023/02/07	2	45.53	9	45.92	46.20	-7	4,562	-0.15%
2023/02/06	1	45.10	5	44.81	44.70	-4	4,616	-0.09%
2023/02/03	2	45.70	1	45.85	45.55	1	4,610	0.02%
2023/02/02	2	46.15	7	46.09	46.10	-5	4,610	-0.11%
2023/02/01	2	45.23	3	45.33	45.50	-1	4,585	-0.02%
2023/01/31	6	44.03	7	44.71	44.85	-1	4,618	-0.02%
2023/01/30	5	44.14	5	43.27	44.50	0	4,570	0.00%
2023/01/12	3	42.70	0	0.00	42.55	3	4,600	0.07%
2023/01/10	1	43.85	7	43.51	43.90	-6	4,666	-0.13%
2023/01/09	10	43.70	2	44.08	44.25	8	4,683	0.17%
2023/01/06	0	0.00	1	42.00	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2022/12/30	1	41.15	0	0.00	40.80	1	4,942	0.02%
2022/12/27	1	42.30	0	0.00	42.15	1	5,257	0.02%
2022/12/26	3	41.80	0	0.00	41.80	3	5,361	0.06%
2022/12/22	1	41.95	0	0.00	41.95	1	5,563	0.02%
2022/12/20	1	41.95	0	0.00	41.85	1	6,069	0.02%
2022/12/15	2	44.65	0	0.00	44.60	2	6,395	0.03%
2022/12/09	0	0.00	3	44.98	44.25	-3	6,550	-0.05%
2022/12/06	1	46.55	0	0.00	46.00	1	6,609	0.02%
2022/12/05	2	47.78	1	47.65	47.70	1	6,613	0.02%
2022/12/02	0	0.00	1	47.55	47.60	-1	6,622	-0.02%
2022/12/01	2	47.35	3	47.63	47.70	-1	6,644	-0.02%
2022/11/30	2	45.70	0	0.00	45.95	2	6,594	0.03%
2022/11/28	2	45.70	0	0.00	45.55	2	6,740	0.03%
2022/11/25	1	46.50	1	46.25	45.90	0	6,802	0.00%
2022/11/24	4	46.29	5	46.39	46.50	-1	6,820	-0.01%
2022/11/23	1	46.00	1	45.30	45.20	0	6,795	0.00%
2022/11/21	0	0.00	1	46.05	45.85	-1	7,128	-0.01%
2022/11/18	2	45.93	2	45.70	45.65	0	7,432	0.00%
2022/11/17	0	0.00	50	46.15	46.20	-50	7,423	-0.67%
2022/11/16	1	45.85	2	45.95	46.10	-1	7,464	-0.01%
2022/11/15	1	45.55	4	45.60	46.00	-3	7,430	-0.04%
2022/11/14	2	44.93	2	44.75	45.00	0	7,468	0.00%
2022/11/11	6	45.65	7	45.09	44.75	-1	7,530	-0.01%
2022/11/10	1	43.55	3	43.63	43.80	-2	7,430	-0.03%
2022/11/09	1	42.85	1	42.85	43.00	0	7,527	0.00%
2022/11/08	2	42.80	2	43.15	42.25	0	7,570	0.00%
2022/11/07	7	42.21	6	42.31	42.35	1	7,805	0.01%
2022/11/04	2	41.70	10	41.64	42.20	-8	8,032	-0.10%
2022/11/02	51	40.70	3	40.98	41.00	48	8,098	0.59%
2022/11/01	0	0.00	1	40.30	40.20	-1	8,034	-0.01%
2022/10/31	2	39.65	3	39.87	39.90	-1	8,129	-0.01%
2022/10/27	0	0.00	5	39.51	39.95	-5	8,121	-0.06%
2022/10/25	3	39.08	2	38.30	38.30	1	8,072	0.01%
2022/10/24	2	40.00	2	39.75	38.95	0	8,111	0.00%
2022/10/21	1	38.75	1	38.55	39.05	0	8,078	0.00%
2022/10/20	3	39.13	3	39.18	38.70	0	8,089	0.00%
2022/10/19	2	39.73	3	39.53	39.00	-1	8,105	-0.01%
2022/10/18	1	39.15	1	40.00	39.55	0	8,090	0.00%
2022/10/17	1	37.45	3	38.30	39.80	-2	8,162	-0.02%
2022/10/14	4	38.48	1	38.90	38.95	3	8,231	0.04%
2022/10/13	3	37.75	2	36.40	36.40	1	8,282	0.01%
2022/10/12	2	38.80	1	38.70	38.70	1	8,242	0.01%
2022/10/11	1	38.10	13	38.45	38.40	-12	8,291	-0.14%
2022/10/06	1	41.00	0	0.00	41.10	1	8,352	0.01%
2022/10/05	8	41.47	10	41.16	40.80	-2	8,345	-0.02%
2022/10/04	0	0.00	1	39.70	39.90	-1	8,311	-0.01%
2022/09/30	3	38.60	0	0.00	39.45	3	8,407	0.04%
2022/09/29	1	38.45	1	39.00	38.30	0	8,428	0.00%
2022/09/28	1	38.00	1	40.30	37.90	0	8,439	0.00%
2022/09/27	6	39.20	2	40.08	40.30	4	8,331	0.05%
2022/09/26	3	40.42	24	40.45	40.15	-21	8,083	-0.26%
2022/09/23	6	45.11	2	44.60	44.60	4	7,976	0.05%
2022/09/22	5	45.27	2	45.63	45.80	3	7,992	0.04%
2022/09/21	7	45.56	0	0.00	45.35	7	7,978	0.09%
2022/09/20	2	47.33	2	47.05	46.60	0	7,971	0.00%
2022/09/19	4	47.31	5	47.09	46.80	-1	8,015	-0.01%
2022/09/16	8	47.98	3	47.52	47.25	5	8,045	0.06%
2022/09/15	1	48.85	1	48.50	48.25	0	8,114	0.00%
2022/09/14	1	47.95	1	48.45	48.80	0	8,186	0.00%
2022/09/13	3	49.18	3	48.80	48.90	0	8,228	0.00%
2022/09/12	4	49.21	3	49.22	49.30	1	8,309	0.01%
2022/09/08	4	47.61	2	47.88	48.00	2	8,404	0.02%
2022/09/07	1	46.20	0	0.00	46.50	1	8,480	0.01%
2022/09/05	1	49.05	2	49.30	48.50	-1	8,483	-0.01%
2022/09/02	2	51.45	2	51.30	51.00	0	8,479	0.00%
2022/09/01	3	51.23	1	50.80	51.10	2	8,484	0.02%
2022/08/31	1	51.50	1	51.90	52.20	0	8,464	0.00%
2022/08/30	1	51.00	8	51.68	52.00	-7	8,477	-0.08%
2022/08/29	1	50.80	0	0.00	50.70	1	8,441	0.01%
2022/08/26	5	53.16	4	53.23	52.70	1	8,393	0.01%
2022/08/25	23	52.80	6	52.65	53.60	17	8,176	0.21%
2022/08/24	7	50.53	3	50.70	50.30	4	7,970	0.05%
2022/08/23	4	50.20	3	50.50	50.70	1	8,204	0.01%
2022/08/22	2	51.15	23	50.93	50.80	-21	8,484	-0.25%
2022/08/19	5	52.06	4	51.85	51.60	1	8,626	0.01%
2022/08/18	3	50.43	5	51.06	51.50	-2	8,886	-0.02%
2022/08/17	2	51.15	2	51.00	50.90	0	8,984	0.00%
2022/08/16	2	51.15	3	51.30	51.00	-1	9,064	-0.01%
2022/08/15	1	49.90	4	50.20	50.20	-3	8,954	-0.03%
2022/08/12	5	50.32	6	50.45	50.30	-1	8,964	-0.01%
2022/08/11	7	49.42	4	49.56	49.60	3	8,792	0.03%
2022/08/10	2	47.08	2	47.38	47.60	0	8,698	0.00%
2022/08/09	1	46.25	1	47.10	47.10	0	8,845	0.00%
2022/08/05	0	0.00	9	46.43	46.50	-9	9,800	-0.09%
2022/08/04	2	44.68	0	0.00	45.30	2	9,801	0.02%
2022/08/01	1	47.35	1	47.20	47.15	0	10,426	0.00%
2022/07/28	1	47.45	2	47.45	47.00	-1	10,780	-0.01%
2022/07/27	1	46.25	15	45.98	47.15	-14	10,957	-0.13%
2022/07/26	5	46.55	0	0.00	45.90	5	10,981	0.05%
2022/07/25	6	47.58	1	47.45	47.55	5	11,009	0.05%
2022/07/22	4	48.48	8	48.59	48.10	-4	11,136	-0.04%
2022/07/21	25	48.67	2	48.60	48.95	23	11,207	0.21%
2022/07/20	4	47.43	3	47.67	47.25	1	11,225	0.01%
2022/07/19	2	46.18	1	46.45	46.55	1	11,345	0.01%
2022/07/18	0	0.00	2	48.00	48.20	-2	11,402	-0.02%
2022/07/15	2	47.20	3	46.70	47.55	-1	11,364	-0.01%
2022/07/14	1	45.45	1	45.75	46.15	0	11,335	0.00%
2022/07/13	0	0.00	1	45.65	44.80	-1	11,443	-0.01%
2022/07/12	13	45.00	1	45.70	44.00	12	11,600	0.10%
2022/07/11	5	47.17	9	47.43	47.30	-4	11,749	-0.03%
2022/07/08	0	0.00	6	46.28	46.40	-6	11,789	-0.05%
2022/07/07	0	0.00	1	43.90	44.90	-1	11,800	-0.01%
2022/07/06	2	43.85	2	43.45	43.30	0	12,100	0.00%
2022/07/05	1	44.90	1	46.10	46.00	0	12,371	0.00%
2022/07/04	1	44.50	1	44.65	44.55	0	12,364	0.00%
2022/06/30	3	48.38	0	0.00	48.05	3	12,273	0.02%
2022/06/29	2	50.15	0	0.00	50.50	2	12,324	0.02%
2022/06/28	5	50.80	0	0.00	51.00	5	12,440	0.04%
2022/06/27	3	52.37	2	52.30	52.40	1	12,592	0.01%
2022/06/24	1	50.70	1	50.70	50.50	0	12,776	0.00%
2022/06/23	1	49.70	0	0.00	49.95	1	13,229	0.01%
2022/06/22	1	50.90	0	0.00	50.20	1	14,000	0.01%
2022/06/21	2	51.70	1	51.50	52.40	1	14,530	0.01%
2022/06/20	1	50.40	0.1	50.90	50.20	0.9	14,839	0.01%
2022/06/17	2	52.85	3	52.37	52.60	-1	14,885	-0.01%
2022/06/16	5	56.58	3	55.83	54.60	2	14,888	0.01%
2022/06/15	9	57.67	1	57.50	57.00	8	14,993	0.05%
2022/06/14	2	57.50	0	0.00	58.40	2	15,309	0.01%
2022/06/13	5	57.50	0	0.00	57.70	5	15,378	0.03%
2022/06/10	1	60.50	1	60.50	60.50	0	15,371	0.00%
2022/06/09	5	61.22	2	61.25	61.00	3	15,626	0.02%
2022/06/08	2.1	61.35	2	61.00	60.80	0.1	15,664	0.00%
2022/06/07	1.1	61.01	1	61.00	61.30	0.1	15,905	0.00%
2022/06/06	1	61.20	1	61.10	61.00	0	16,035	0.00%
2022/06/02	3	61.83	1	62.10	61.60	2	16,288	0.01%
2022/05/31	2	62.80	2	62.60	62.30	0	16,488	0.00%
2022/05/30	3	62.03	6	62.35	62.00	-3	16,441	-0.02%
2022/05/27	9	61.04	7	60.73	60.70	2	16,268	0.01%
2022/05/26	10	60.47	12	60.52	60.00	-2	16,175	-0.01%
2022/05/25	2	59.65	3	59.60	59.80	-1	15,883	-0.01%
2022/05/24	1	59.60	1	58.80	57.50	0	15,892	0.00%
2022/05/23	2	59.90	2	59.20	59.40	0	15,785	0.00%
2022/05/20	1	59.10	4	59.55	59.60	-3	15,830	-0.02%
2022/05/19	0	0.00	8	58.90	59.60	-8	15,801	-0.05%
2022/05/18	10	59.70	26	59.30	59.30	-16	15,781	-0.10%
2022/05/17	11	59.28	0	0.00	60.10	11	15,738	0.07%
2022/05/16	18	60.64	15	59.37	58.60	3	15,715	0.02%
2022/05/13	8	58.66	7	59.19	59.70	1	15,340	0.01%
2022/05/12	4	55.80	20	56.18	55.50	-16	15,166	-0.11%
2022/05/11	26	57.12	6	57.12	56.90	20	15,825	0.13%
2022/05/10	3	55.90	30.2	56.23	58.00	-27.2	16,239	-0.17%
2022/05/09	2.2	56.72	3	56.97	56.60	-0.9	16,322	-0.01%
2022/05/06	1	55.60	0	0.00	55.50	1	16,342	0.01%
2022/05/05	25	57.00	3	57.67	57.80	22	16,717	0.13%
2022/05/04	15	56.22	0	0.00	55.60	15	16,714	0.09%
2022/04/28	1	54.60	4	54.48	54.70	-3	17,318	-0.02%
2022/04/27	1	53.80	1	54.00	53.80	0	17,354	0.00%
2022/04/26	1	56.30	1	54.90	54.70	0	17,287	0.00%
2022/04/25	5	54.50	3	54.80	54.20	2	17,357	0.01%
2022/04/22	6	58.75	1	58.10	57.90	5	17,523	0.03%
2022/04/21	1	60.10	1	60.10	59.90	0	17,766	0.00%
2022/04/20	1	59.20	1	59.20	58.90	0	18,011	0.00%
2022/04/19	1.2	59.93	0	0.00	59.30	1.2	18,412	0.01%
2022/04/18	2.2	59.67	1	59.40	59.00	1.2	18,403	0.01%
2022/04/15	3.3	59.09	8	58.79	58.40	-4.7	18,432	-0.03%
2022/04/14	2	61.90	1	61.00	60.80	1	18,655	0.01%
2022/04/13	0	0.00	2	61.85	62.40	-2	18,634	-0.01%
2022/04/12	3.1	61.85	1	63.50	60.90	2.1	18,821	0.01%
2022/04/11	6.1	65.28	3	64.67	62.60	3.1	18,728	0.02%
2022/04/08	0	0.00	1	68.00	68.00	-1	18,893	-0.01%
2022/04/07	3	68.27	2	69.15	68.00	1	18,970	0.01%
2022/04/06	2	69.10	0	0.00	69.40	2	19,232	0.01%
2022/04/01	7.1	67.80	1	67.80	69.00	6.1	19,662	0.03%
2022/03/31	1.1	69.21	0	0.00	68.90	1.1	19,841	0.01%
2022/03/30	8	70.21	13	69.80	69.80	-5	19,946	-0.03%
2022/03/29	16	70.65	2	70.85	70.00	14	20,416	0.07%
2022/03/28	17.1	68.55	4	69.00	70.50	13.1	20,327	0.06%
2022/03/25	22.2	71.51	28.2	74.08	71.10	-6	20,092	-0.03%
2022/03/24	7.2	76.19	2	76.10	76.30	5.2	19,374	0.03%
2022/03/23	7	78.60	3	78.73	79.00	4	19,064	0.02%
2022/03/22	2	77.00	4	76.88	77.20	-2	19,631	-0.01%
2022/03/21	1	75.60	10	76.42	75.80	-9	19,753	-0.05%
2022/03/18	3	75.03	1	75.20	75.30	2	20,122	0.01%
2022/03/17	4.1	74.31	4	74.58	74.90	0.1	20,327	0.00%
2022/03/16	7	70.76	4	70.60	70.40	3	20,662	0.01%
2022/03/15	4	71.13	5	70.74	70.20	-1	21,408	0.00%
2022/03/14	15	72.83	4	72.85	72.50	11	23,269	0.05%
2022/03/11	3	70.63	6	70.87	71.40	-3	23,531	-0.01%
2022/03/10	12	72.52	10	71.76	71.70	2	24,096	0.01%
2022/03/09	5	68.98	1	68.70	68.60	4	24,579	0.02%
2022/03/08	3.4	70.26	1	68.20	68.10	2.4	25,744	0.01%
2022/03/07	3	71.77	0	0.00	72.00	3	27,870	0.01%
2022/03/04	1	76.20	1	77.60	76.50	0	30,560	0.00%
2022/03/03	2	78.05	4.1	77.62	77.40	-2.1	32,162	-0.01%
2022/03/02	16	75.67	18	76.06	76.30	-2	33,425	-0.01%
2022/03/01	2	74.35	2	73.95	75.20	0	35,505	0.00%
2022/02/24	2.2	72.18	0	0.00	71.50	2.2	37,706	0.01%
2022/02/22	0.3	75.47	0	0.00	74.90	0.3	38,753	0.00%
2022/02/21	1	77.70	1	77.40	77.30	0	38,827	0.00%
2022/02/18	4	76.63	4	77.10	78.30	0	39,120	0.00%
2022/02/17	3	77.83	1	77.80	77.00	2	39,815	0.01%
2022/02/16	5	78.72	6	78.62	78.10	-1	39,830	0.00%
2022/02/15	4	79.05	3	79.03	77.80	1	40,095	0.00%
2022/02/14	4	78.30	1.2	77.85	77.80	2.8	40,215	0.01%
2022/02/11	10.2	78.87	17	79.29	79.70	-6.8	40,771	-0.02%
2022/02/10	9.2	77.10	22	77.30	78.10	-12.8	40,750	-0.03%
2022/02/09	12.9	74.83	3	74.97	74.70	9.9	40,664	0.02%
2022/02/08	2	73.54	1	72.20	73.00	1	41,039	0.00%
2022/02/07	11.2	72.33	2.3	73.00	73.40	8.9	40,868	0.02%
2022/01/26	35	75.10	7	76.24	76.80	28	40,695	0.07%
2022/01/25	2	75.70	7	76.17	75.40	-5	41,051	-0.01%
2022/01/24	13	74.29	9	74.51	75.30	4	41,508	0.01%
2022/01/21	11	74.53	8	74.31	73.10	3	41,929	0.01%
2022/01/20	1	76.90	3	76.13	77.60	-2	41,885	0.00%
2022/01/19	0	0.00	2	77.00	77.10	-2	41,826	0.00%
2022/01/18	12	79.78	0	0.00	78.60	12	41,937	0.03%
2022/01/17	6	79.32	34	78.74	79.30	-28	41,950	-0.07%
2022/01/14	10.1	77.16	5.1	77.31	78.10	5	42,033	0.01%
2022/01/13	3.1	79.93	3	79.63	79.60	0.1	42,427	0.00%
2022/01/12	2.1	79.58	14	79.46	78.20	-12	42,420	-0.03%
2022/01/11	5	78.94	3	78.50	78.30	2	42,167	0.00%
2022/01/10	4	76.20	9	78.84	80.00	-5	42,243	-0.01%
2022/01/07	13	79.54	33.6	79.09	78.50	-20.5	42,337	-0.05%
2022/01/06	9	81.92	10	82.37	82.90	-1	41,989	0.00%
2022/01/05	5	83.62	6	82.77	82.50	-1	42,144	0.00%
2022/01/04	5	85.50	19	85.88	85.50	-14	42,220	-0.03%
2022/01/03	11.2	86.19	14	87.16	84.80	-2.8	42,114	-0.01%
2021/12/30	1	85.20	2	85.25	85.50	-1	42,011	0.00%
2021/12/29	16	85.47	2.1	85.33	85.00	13.9	42,044	0.03%
2021/12/28	1	85.40	32	85.33	84.20	-31	41,934	-0.07%
2021/12/27	18	84.66	13	84.62	84.70	5	41,756	0.01%
2021/12/24	6	84.10	8	83.20	82.50	-2	41,692	0.00%
2021/12/23	28.4	84.10	28	83.59	83.20	0.4	41,679	0.00%
2021/12/22	3	81.40	6	81.00	81.00	-3	41,410	-0.01%
2021/12/21	11	81.45	9	81.28	81.20	2	41,428	0.00%
2021/12/20	11	82.82	0.2	82.60	82.20	10.9	41,361	0.03%
2021/12/17	12	83.08	3	82.40	82.40	9	41,536	0.02%
2021/12/16	11	85.20	7	85.14	84.50	4	41,773	0.01%
2021/12/15	4.1	81.63	3	81.70	81.80	1.1	41,044	0.00%
2021/12/14	28	81.43	22	80.80	81.60	6	41,013	0.01%
2021/12/13	9	84.13	8	83.09	82.80	1	40,747	0.00%
2021/12/10	24	84.36	26	85.56	84.90	-2	40,474	0.00%
2021/12/09	28	87.07	5	85.82	84.60	23	39,901	0.06%
2021/12/08	37.3	87.45	59	87.73	88.40	-21.8	39,235	-0.06%
2021/12/07	13	83.21	28	83.67	84.30	-15	37,600	-0.04%
2021/12/06	22	84.75	8	83.24	83.30	14	37,365	0.04%
2021/12/03	32	85.94	31	85.61	86.50	1	37,287	0.00%
2021/12/02	25.1	86.33	11.2	86.19	85.40	13.9	37,252	0.04%
2021/12/01	42.1	85.38	58	86.46	86.70	-15.9	36,316	-0.04%
2021/11/30	65	85.44	41	85.87	81.80	24	34,565	0.07%
2021/11/29	18	79.57	42.4	80.94	84.90	-24.4	32,731	-0.07%
2021/11/26	30.1	77.53	19	77.78	77.20	11.1	31,324	0.04%
2021/11/25	58	77.10	65.3	77.82	79.70	-7.3	30,253	-0.02%
2021/11/24	12	75.53	32.8	76.22	76.40	-20.8	28,302	-0.07%
2021/11/23	37.2	69.93	28.1	69.96	69.50	9.1	27,223	0.03%
2021/11/22	32	70.15	35	70.00	71.20	-3	27,501	-0.01%
2021/11/19	8	68.48	13	68.59	67.30	-5	27,702	-0.02%
2021/11/18	2	68.45	6.2	68.39	67.70	-4.2	27,758	-0.02%
2021/11/17	15	68.51	9	68.87	68.90	6	27,904	0.02%
2021/11/16	10	69.66	18	69.32	68.20	-8	27,849	-0.03%
2021/11/15	9	67.46	2	68.10	67.40	7	27,355	0.03%
2021/11/12	9	67.04	17	67.48	66.80	-8	27,411	-0.03%
2021/11/11	5	68.84	2	68.95	68.60	3	27,191	0.01%
2021/11/10	18.2	69.75	30	70.43	69.60	-11.8	27,049	-0.04%
2021/11/09	15	69.11	16	68.42	68.30	-1	26,377	0.00%
2021/11/08	18	67.26	17	68.19	66.60	1	25,834	0.00%
2021/11/05	18	66.87	15	67.77	66.30	3	25,599	0.01%
2021/11/04	0	0.00	1	64.40	64.70	-1	25,211	0.00%
2021/11/03	2	63.85	0	64.60	64.10	2	25,388	0.01%
2021/11/02	17	67.13	13	66.92	65.50	4	25,396	0.02%
2021/11/01	12	67.46	26	66.96	68.00	-14	25,138	-0.06%
2021/10/29	39	63.99	26.1	64.85	64.20	12.9	24,825	0.05%
2021/10/28	0	0.00	7.2	62.90	61.60	-7.2	24,286	-0.03%
2021/10/27	0	0.00	20	61.98	62.10	-20	24,335	-0.08%
2021/10/26	7	61.83	5	61.68	61.20	2	24,811	0.01%
2021/10/25	16	61.11	2	61.25	61.60	14	25,087	0.06%
2021/10/22	9.1	61.80	8.1	61.97	62.00	1	25,756	0.00%
2021/10/21	9.5	61.58	36.1	61.95	60.50	-26.6	26,940	-0.10%
2021/10/20	16	58.43	14	59.01	58.30	2	27,151	0.01%
2021/10/19	10.5	57.43	9.2	57.47	57.10	1.3	27,572	0.00%
2021/10/18	16	58.01	17.4	56.74	56.80	-1.4	28,329	0.00%
2021/10/15	6	58.07	9	57.61	58.80	-3	28,865	-0.01%
2021/10/14	7	55.50	3	55.30	55.10	4	29,007	0.01%
2021/10/13	17.1	55.95	2	56.30	54.90	15.1	29,386	0.05%
2021/10/12	7	58.64	4.1	58.45	57.70	2.9	29,393	0.01%
2021/10/08	11.1	61.14	8	60.84	61.30	3.1	29,452	0.01%
2021/10/07	7	61.47	9	61.69	62.10	-2	29,875	-0.01%
2021/10/06	5.1	59.93	3	59.00	58.50	2.1	31,380	0.01%
2021/10/05	6	58.78	2	56.70	60.40	4	32,249	0.01%
2021/10/04	10.2	59.15	6	60.73	58.20	4.2	32,428	0.01%
2021/10/01	2	61.20	1	61.20	60.50	1	33,205	0.00%
2021/09/30	8.1	63.48	8	63.30	63.60	0.1	34,625	0.00%
2021/09/29	12.1	64.00	5	63.28	63.20	7.1	34,630	0.02%
2021/09/28	5	67.76	5.1	67.11	67.10	-0.1	34,636	0.00%
2021/09/27	4	68.90	4	68.68	68.10	0	34,805	0.00%
2021/09/24	40	69.79	12	69.42	69.00	28	35,209	0.08%
2021/09/23	6	70.45	12	70.52	69.60	-6	35,387	-0.02%
2021/09/22	8	67.81	9	68.16	69.30	-1	35,842	0.00%
2021/09/17	15	68.63	14.1	69.05	69.40	0.9	36,073	0.00%
2021/09/16	13	69.04	25	69.04	69.00	-12	36,748	-0.03%
2021/09/15	3	67.27	2	66.80	67.10	1	37,667	0.00%
2021/09/14	2.1	68.88	2	68.55	68.10	0.1	39,322	0.00%
2021/09/13	16	68.31	6	68.58	68.30	10	40,604	0.02%
2021/09/10	10.2	67.99	13	68.35	69.30	-2.8	41,229	-0.01%
2021/09/09	22	67.01	18	67.18	67.00	4	43,160	0.01%
2021/09/08	15	65.82	10	66.02	65.00	5	43,523	0.01%
2021/09/07	20	69.00	32	68.94	68.60	-12	43,238	-0.03%
2021/09/06	6	70.93	4	70.83	70.60	2	42,950	0.00%
2021/09/03	10	70.96	17	70.97	72.00	-7	42,853	-0.02%
2021/09/02	34	70.84	24	70.16	68.80	10	43,072	0.02%
2021/09/01	5	69.88	4	69.50	70.70	1	42,978	0.00%
2021/08/31	2	70.30	1	70.00	70.40	1	43,744	0.00%
2021/08/30	16	69.99	16	69.33	69.60	0	43,580	0.00%
2021/08/27	7	69.87	9	69.63	68.70	-2	43,718	0.00%
2021/08/26	15	69.57	11	69.43	70.20	4	43,464	0.01%
2021/08/25	24	67.92	19	68.45	68.70	5	42,798	0.01%
2021/08/24	11	65.74	16	65.42	64.60	-5	41,825	-0.01%
2021/08/23	8	64.44	7	64.61	64.90	1	41,991	0.00%
2021/08/20	13	61.85	12	62.18	62.00	1	42,002	0.00%
2021/08/19	8	61.31	10	61.19	60.00	-2	42,029	0.00%
2021/08/18	12	59.15	11	58.35	60.30	1	42,809	0.00%
2021/08/17	16	59.34	13	57.96	56.00	3	42,930	0.01%
2021/08/16	7	59.76	6	60.27	59.20	1	42,830	0.00%
2021/08/13	10	61.58	5	60.66	59.80	5	42,736	0.01%
2021/08/12	5	63.00	3	62.83	63.00	2	42,761	0.00%
2021/08/11	6	62.23	11	62.17	63.00	-5	42,854	-0.01%
2021/08/10	9	63.89	9	63.51	62.70	0	42,903	0.00%
2021/08/09	11	66.98	17	66.50	65.50	-6	43,104	-0.01%
2021/08/06	10.1	70.96	9	69.94	69.30	1.1	43,250	0.00%
2021/08/05	6	71.18	7	71.46	71.60	-1	43,441	0.00%
2021/08/04	16	71.26	27	71.09	69.70	-11	43,842	-0.03%
2021/08/03	10	69.33	12	68.90	69.00	-2	43,935	0.00%
2021/08/02	12	69.76	6	68.70	68.70	6	44,212	0.01%
2021/07/30	15.2	71.60	15.4	71.59	69.80	-0.2	44,358	0.00%
2021/07/29	10	70.61	9	69.38	71.80	1	44,148	0.00%
2021/07/28	17.2	67.90	17	66.84	67.60	0.2	44,340	0.00%
2021/07/27	50	73.06	39	72.40	71.70	11	44,608	0.02%
2021/07/26	15.2	70.77	27	70.66	71.20	-11.8	43,726	-0.03%
2021/07/23	6.1	70.07	5	69.76	67.90	1.1	43,313	0.00%
2021/07/22	29.2	69.54	25	69.84	69.30	4.2	43,250	0.01%
2021/07/21	49	67.24	77	67.52	66.40	-28	43,084	-0.06%
2021/07/20	16	65.71	8	65.65	65.10	8	44,059	0.02%
2021/07/19	10	66.83	10	67.08	67.10	0	45,994	0.00%
2021/07/16	7	65.33	5	64.90	65.10	2	47,289	0.00%
2021/07/15	10	65.47	2.3	65.95	65.50	7.7	50,274	0.02%
2021/07/14	39	67.70	15	66.91	66.50	24	51,027	0.05%
2021/07/13	40.3	69.50	60	69.96	67.10	-19.7	50,995	-0.04%
2021/07/12	31	66.33	15	66.27	67.70	16	49,305	0.03%
2021/07/09	7	64.10	14.1	64.33	63.90	-7.1	48,631	-0.01%
2021/07/08	17	65.23	7	64.80	64.20	10	49,415	0.02%
2021/07/07	29	64.03	73	64.40	65.70	-44	49,823	-0.09%
2021/07/06	6	61.48	5	61.08	60.70	1	49,067	0.00%
2021/07/05	3	62.03	6	62.42	62.00	-3	50,883	-0.01%
2021/07/02	3	60.63	10	60.52	61.30	-7	51,926	-0.01%
2021/07/01	17	59.48	14	59.56	58.80	3	52,148	0.01%
2021/06/30	19	62.07	23	61.70	61.10	-4	51,772	-0.01%
2021/06/29	12	62.78	15	63.13	62.00	-3	51,477	-0.01%
2021/06/28	9	61.06	8.7	61.13	61.00	0.3	50,641	0.00%
2021/06/25	22	61.86	17	62.36	60.90	5	50,287	0.01%
2021/06/24	13.7	62.96	11.1	63.01	62.80	2.6	49,465	0.01%
2021/06/23	37.1	62.50	44	62.45	64.50	-6.9	48,366	-0.01%
2021/06/22	29	60.33	17	61.48	59.60	12	46,598	0.03%
2021/06/21	28	58.47	21	58.69	59.20	7	45,198	0.02%
2021/06/18	42.2	59.08	60	59.11	58.00	-17.9	44,400	-0.04%
2021/06/17	9	54.69	20	55.11	56.50	-11	42,212	-0.03%
2021/06/16	5	54.18	25	53.89	53.20	-20	41,615	-0.05%
2021/06/15	6	53.70	8	53.83	54.50	-2	41,494	0.00%
2021/06/11	14	54.02	2	54.00	53.70	12	41,405	0.03%
2021/06/10	26	55.73	15	55.76	55.10	11	41,386	0.03%
2021/06/09	14	54.79	33	55.25	54.50	-19	40,538	-0.05%
2021/06/08	34	53.86	59	54.72	53.40	-25	39,603	-0.06%
2021/06/07	3	51.27	5	51.94	52.30	-2	38,610	-0.01%
2021/06/04	43	52.66	4	52.15	51.50	39	38,533	0.10%
2021/06/03	9	51.73	10	52.20	52.70	-1	38,248	0.00%
2021/06/02	9	51.48	5	52.28	50.70	4	37,984	0.01%
2021/06/01	4	51.75	7	52.21	51.60	-3	37,889	-0.01%
2021/05/28	14	51.26	7	51.19	50.80	7	37,541	0.02%
2021/05/27	20	49.89	18	50.03	50.00	2	37,595	0.01%
2021/05/26	20	51.43	21	51.16	49.65	-1	38,069	0.00%
2021/05/25	2	48.58	22	48.05	49.35	-20	37,991	-0.05%
2021/05/24	6	44.33	6	45.08	44.90	0	37,818	0.00%
2021/05/21	9	43.81	8.5	43.69	44.10	0.5	37,958	0.00%
2021/05/20	5	43.58	2.5	44.62	42.90	2.5	38,330	0.01%
2021/05/19	12	44.89	18	44.72	45.55	-6	38,318	-0.02%
2021/05/18	23	44.50	17	44.88	45.15	6	38,251	0.02%
2021/05/17	3	41.43	2	43.20	41.35	1	38,136	0.00%
2021/05/14	19	45.79	17	45.81	44.45	2	37,652	0.01%
2021/05/13	8	45.22	10	46.22	46.10	-2	37,223	-0.01%
2021/05/12	14	45.29	8.5	47.56	45.20	5.6	36,716	0.02%
2021/05/11	8	47.46	8	47.56	48.10	0	35,969	0.00%
2021/05/10	27.5	52.79	6	51.68	51.50	21.5	35,516	0.06%
2021/05/07	25	53.91	15	53.69	54.70	10	35,156	0.03%
2021/05/06	27	51.96	23	51.90	51.20	4	34,824	0.01%
2021/05/05	11	53.00	16	53.32	51.80	-5	34,990	-0.01%
2021/05/04	40	54.21	33	55.06	55.20	7	34,372	0.02%
2021/05/03	19	57.64	16	56.19	54.90	3	33,362	0.01%
2021/04/29	13.2	57.95	17	58.08	58.00	-3.8	32,885	-0.01%
2021/04/28	56	57.13	19	57.55	56.90	37	32,626	0.11%
2021/04/27	26	56.93	5	56.30	56.10	21	32,409	0.06%
2021/04/26	17.3	59.65	3	59.67	58.80	14.3	31,778	0.04%
2021/04/23	13	57.07	33.2	57.74	58.30	-20.2	30,344	-0.07%
2021/04/22	24	56.58	18	55.96	53.00	6	29,151	0.02%
2021/04/21	24.5	57.43	38	56.89	56.40	-13.5	27,746	-0.05%
2021/04/20	6	50.84	3	50.25	52.90	3	24,892	0.01%
2021/04/19	26	48.03	20	48.32	48.15	6	23,884	0.03%
2021/04/16	10	46.33	12	46.18	46.15	-2	23,470	-0.01%
2021/04/15	0	0.00	1	46.80	46.50	-1	23,342	0.00%
2021/04/14	25	47.46	2	46.25	46.55	23	23,124	0.10%
2021/04/13	25	51.14	17	50.44	48.20	8	22,165	0.04%
2021/04/12	3	49.43	7	49.59	48.60	-4	20,842	-0.02%
2021/04/09	29	49.02	29	49.32	48.55	0	20,153	0.00%
2021/04/08	16	45.71	31	46.90	48.00	-15	18,280	-0.08%
2021/04/07	4	43.45	14	43.29	43.65	-10	17,193	-0.06%
2021/04/06	0.2	41.55	1	41.65	42.45	-0.9	17,560	0.00%
2021/04/01	3	41.70	0	0.00	41.75	3	17,712	0.02%
2021/03/31	3	41.97	0	0.00	42.20	3	17,669	0.02%
2021/03/25	0	0.00	1	41.05	41.05	-1	18,873	-0.01%
2021/03/22	0.2	41.65	0	0.00	41.60	0.2	19,501	0.00%
2021/03/19	11	41.55	0	0.00	41.55	11	19,841	0.06%
2021/03/18	0	0.00	9	42.15	42.20	-9	20,037	-0.04%
2021/03/17	13	43.35	2	42.98	43.00	11	20,750	0.05%
2021/03/16	2	43.08	24	42.68	43.30	-22	21,165	-0.10%
2021/03/12	0	0.00	13	41.18	41.25	-13	24,180	-0.05%
2021/03/11	1	41.10	1	41.00	41.15	0	25,079	0.00%
2021/03/10	4	40.54	0	0.00	40.30	4	27,227	0.01%
2021/03/09	14	40.64	0	0.00	40.80	14	28,202	0.05%
2021/03/08	4	42.33	3	41.60	41.60	1	28,620	0.00%
2021/03/05	2	40.20	2.6	40.95	40.85	-0.6	29,173	0.00%
2021/03/04	4	42.24	0	0.00	42.00	4	29,757	0.01%
2021/03/03	6	42.23	6	42.35	42.45	0	29,771	0.00%
2021/03/02	22	45.26	17	43.99	43.20	5	29,757	0.02%
2021/02/26	6	45.54	7	45.57	44.80	-1	29,441	0.00%
2021/02/25	14	45.03	33	45.15	46.50	-19	28,947	-0.07%
2021/02/24	1	43.65	1	43.60	42.90	0	28,334	0.00%
2021/02/23	3	43.72	1	44.00	43.40	2	28,170	0.01%
2021/02/22	0	0.00	13	43.69	43.50	-13	27,996	-0.05%
2021/02/19	0	0.00	4	43.05	43.25	-4	27,507	-0.01%
2021/02/18	0	0.00	24	42.20	42.45	-24	27,405	-0.09%
2021/02/17	5	41.05	2	41.00	40.90	3	27,170	0.01%
2021/02/05	2	38.75	0	0.00	38.65	2	26,937	0.01%
2021/02/04	12	38.98	0	0.00	38.95	12	26,891	0.04%
2021/02/02	1	40.10	0	0.00	39.70	1	26,830	0.00%
2021/02/01	2.1	38.80	1	39.20	39.00	1.1	26,794	0.00%
2021/01/29	16	40.43	1	40.90	40.00	15	26,700	0.06%
2021/01/28	0	0.00	2	40.90	41.00	-2	26,567	-0.01%
2021/01/27	11.5	41.78	27	41.82	41.45	-15.5	26,466	-0.06%
2021/01/26	0	0.00	1	40.00	40.20	-1	25,920	0.00%
2021/01/25	11	40.08	1	40.05	40.40	10	25,874	0.04%
2021/01/22	6	39.69	7	39.69	40.45	-1	25,767	0.00%
2021/01/21	8	38.18	7	38.75	38.35	1	25,526	0.00%
2021/01/20	20	40.14	3	42.00	39.20	17	25,271	0.07%
2021/01/19	1	43.10	1	43.30	42.95	0	24,844	0.00%
2021/01/18	4	42.78	13	42.68	43.45	-9	24,675	-0.04%
2021/01/15	50	44.66	38.1	44.56	43.85	11.9	24,390	0.05%
2021/01/14	7	43.49	0	0.00	43.35	7	23,214	0.03%
2021/01/13	5	42.90	10	43.30	43.20	-5	22,781	-0.02%
2021/01/12	4	42.76	2	41.95	41.90	2	22,334	0.01%
2021/01/11	3	42.58	2	42.58	42.95	1	22,159	0.00%
2021/01/08	2	41.85	1.4	41.65	42.00	0.6	22,102	0.00%
2021/01/07	3	42.43	3	42.40	42.00	0	22,321	0.00%
2021/01/06	2	41.50	4	41.70	41.55	-2	22,178	-0.01%
2021/01/05	0	0.00	11	42.10	42.25	-11	21,936	-0.05%
2021/01/04	10	41.96	0	0.00	41.80	10	21,825	0.05%
2020/12/31	5	43.61	0	0.00	42.80	5	21,588	0.02%
2020/12/30	15	44.18	1	44.45	43.65	14	21,398	0.07%
2020/12/29	10	44.03	12	44.11	43.90	-2	21,047	-0.01%
2020/12/28	11	41.52	13	42.14	42.65	-2	20,134	-0.01%
2020/12/25	0	0.00	10	42.75	41.70	-10	19,751	-0.05%
2020/12/24	13	42.11	1	42.55	42.20	12	19,574	0.06%
2020/12/23	3	42.58	1	42.70	42.60	2	19,383	0.01%
2020/12/22	8	42.50	17	42.20	41.80	-9	19,094	-0.05%
2020/12/21	1	40.00	1	41.20	41.50	0	18,269	0.00%
2020/12/18	1	41.45	0	0.00	41.10	1	18,105	0.01%
2020/12/17	4	41.33	0	0.00	41.10	4	17,956	0.02%
2020/12/16	1	42.55	0	0.00	42.50	1	17,643	0.01%
2020/12/15	2	42.73	2	41.30	41.60	0	17,424	0.00%
2020/12/14	3	43.55	4	44.05	43.40	-1	17,103	-0.01%
2020/12/11	6	44.18	5	44.01	44.25	1	16,861	0.01%
2020/12/10	7	45.17	2	44.75	44.05	5	15,993	0.03%
2020/12/09	15	45.65	3	45.70	45.70	12	15,207	0.08%
2020/12/08	7	44.61	22	45.03	45.70	-15	13,020	-0.12%
2020/12/07	27	43.39	35	43.42	43.05	-8	11,934	-0.07%
2020/12/04	48	43.93	63	43.70	44.30	-15	11,044	-0.14%
2020/12/03	6	42.11	27	41.88	42.55	-21	8,896	-0.24%
2020/12/02	26	39.05	36	39.02	38.70	-10	8,094	-0.12%
2020/12/01	11	38.49	9.2	39.04	38.70	1.8	7,662	0.02%
2020/11/30	16	38.22	37	38.41	37.75	-21	7,067	-0.30%
2020/11/27	1	36.20	7	36.27	36.20	-6	6,504	-0.09%
2020/11/26	1	36.00	27	36.27	36.25	-26	6,560	-0.40%
2020/11/25	0	0.00	7	35.64	35.25	-7	6,471	-0.11%
2020/11/24	35	35.75	4	35.94	35.40	31	6,440	0.48%
2020/11/23	5	35.70	8	35.45	35.95	-3	6,216	-0.05%
2020/11/20	0	0.00	32	34.12	34.35	-32	5,793	-0.55%
2020/11/19	1	34.15	2	34.15	33.85	-1	5,733	-0.02%
2020/11/17	0	0.00	11	33.78	33.50	-11	5,675	-0.19%
2020/11/16	1	33.10	10	33.00	33.15	-9	5,760	-0.16%
2020/11/13	15	32.65	0	0.00	32.80	15	5,827	0.26%
2020/11/12	0	0.00	1	33.00	32.55	-1	6,027	-0.02%
2020/11/11	11	32.95	0	0.00	32.85	11	6,233	0.18%
2020/11/09	20	32.80	0	0.00	32.55	20	6,280	0.32%
2020/11/04	1	32.65	0	0.00	32.60	1	6,454	0.02%
2020/11/02	0.2	32.80	7	32.33	32.50	-6.8	6,846	-0.10%
2020/10/30	9	31.89	5	32.16	31.65	4	6,946	0.06%
2020/10/29	2	32.35	0	0.00	32.35	2	7,069	0.03%
2020/10/28	5	33.17	0	0.00	32.85	5	7,182	0.07%
2020/10/27	0	0.00	0.2	33.55	33.40	-0.2	7,980	0.00%
2020/10/26	0	0.00	0.1	33.55	33.55	-0.1	8,108	0.00%
2020/10/23	4	33.95	0	0.00	33.90	4	8,170	0.05%
2020/10/16	2.1	34.50	0	0.00	34.50	2.1	8,991	0.02%
2020/10/15	2	35.45	4	35.65	35.60	-2	8,927	-0.02%
2020/10/13	0	0.00	2	33.30	33.45	-2	8,718	-0.02%
2020/10/05	2	34.40	0	0.00	34.10	2	9,303	0.02%
2020/09/30	0	0.00	2	34.00	34.15	-2	9,459	-0.02%
2020/09/28	2	34.00	0	0.00	33.90	2	9,959	0.02%
2020/09/24	4	33.59	0	0.00	33.35	4	11,107	0.04%
2020/09/18	3	35.80	1	35.80	35.75	2	11,133	0.02%
2020/09/17	0	0.00	2	36.05	36.10	-2	11,111	-0.02%
2020/09/16	0	0.00	7	35.73	35.45	-7	10,976	-0.06%
2020/09/14	1	35.25	0	0.00	35.10	1	11,011	0.01%
2020/09/11	2	35.10	1	35.35	35.05	1	11,033	0.01%
2020/09/10	6	35.73	0	0.00	35.45	6	11,042	0.05%
2020/09/09	0	0.00	1	35.85	35.90	-1	11,088	-0.01%
2020/09/08	1	35.60	2	35.20	35.25	-1	11,062	-0.01%
2020/09/07	4	36.00	13	36.75	35.50	-9	11,222	-0.08%
2020/09/04	2	35.43	8	35.52	36.00	-6	10,950	-0.05%
2020/09/03	10	35.63	8	35.76	35.35	2	10,853	0.02%
2020/09/02	7	35.38	3	35.88	35.60	4	10,878	0.04%
2020/09/01	9	34.78	2	34.95	34.85	7	11,131	0.06%
2020/08/31	2	34.80	1	34.95	34.80	1	10,967	0.01%
2020/08/27	4	34.90	6	34.11	35.15	-2	10,857	-0.02%
2020/08/26	1	33.80	0	0.00	33.90	1	10,986	0.01%
2020/08/25	6	33.87	0	0.00	33.60	6	11,005	0.05%
2020/08/21	2	33.20	0	0.00	33.65	2	11,014	0.02%
2020/08/20	4	33.13	1	33.45	33.00	3	11,012	0.03%
2020/08/19	1	35.90	1	36.30	35.65	0	10,851	0.00%
2020/08/18	6	37.08	6	36.94	36.45	0	10,844	0.00%
2020/08/17	5	36.91	0	0.00	36.85	5	10,705	0.05%
2020/08/14	0	0.00	1	35.40	35.40	-1	10,541	-0.01%
2020/08/12	4	35.50	0	0.00	35.55	4	10,578	0.04%
2020/08/11	0.3	35.40	12	35.99	35.40	-11.7	10,619	-0.11%
2020/08/10	21	35.82	4	35.25	35.20	17	10,633	0.16%
2020/08/07	4	36.03	1	36.25	35.75	3	10,730	0.03%
2020/08/06	0	0.00	2	37.45	37.45	-2	10,749	-0.02%
2020/08/05	3	37.03	2	37.55	36.90	1	10,688	0.01%
2020/08/04	1	37.20	0	0.00	37.10	1	10,597	0.01%
2020/08/03	1	36.70	2	36.90	36.85	-1	10,564	-0.01%
2020/07/31	7	37.17	7	37.43	37.15	0	10,441	0.00%
2020/07/30	2	35.70	2	35.93	36.35	0	9,654	0.00%
2020/07/29	0	0.00	1	35.50	35.50	-1	9,631	-0.01%
2020/07/28	3	35.48	20	36.22	35.65	-17	9,736	-0.17%
2020/07/27	6	34.96	0	0.00	35.25	6	9,497	0.06%
2020/07/22	0	0.00	6	35.03	35.05	-6	9,487	-0.06%
2020/07/13	0	0.00	4.1	34.39	34.30	-4.1	9,247	-0.04%
2020/07/10	5	36.52	10.1	35.94	35.55	-5.1	9,270	-0.06%
2020/07/09	4	37.00	5	36.98	36.70	-1	9,162	-0.01%
2020/07/08	2	37.00	2	37.30	37.20	0	9,011	0.00%
2020/07/07	10	36.93	1	36.95	37.00	9	8,909	0.10%
2020/07/06	23	38.81	22	39.03	38.55	1	8,697	0.01%
2020/07/03	2.2	35.29	16	36.08	36.45	-13.8	8,188	-0.17%
2020/07/02	12	34.18	1	34.30	34.20	11	7,697	0.14%
2020/07/01	1	34.10	0	0.00	33.80	1	7,699	0.01%
2020/06/22	2	33.60	0	0.00	33.50	2	7,964	0.03%
2020/06/19	2	34.00	0	0.00	33.60	2	8,082	0.02%
2020/06/16	1	33.90	1	34.15	33.95	0	8,149	0.00%
2020/06/15	3	33.67	3	33.55	33.30	0	8,200	0.00%
2020/06/12	4	33.73	9	33.21	34.15	-5	8,265	-0.06%
2020/06/11	7	32.81	5	32.75	32.75	2	8,149	0.02%
2020/06/10	5	33.78	4	33.90	33.70	1	8,183	0.01%
2020/06/09	2	33.80	2	34.20	33.90	0	8,370	0.00%
2020/06/08	10	35.28	17	35.35	34.85	-7	8,405	-0.08%
2020/06/04	2	33.80	0	0.00	33.60	2	8,147	0.02%
2020/06/02	10	34.29	10	34.43	34.55	0	8,115	0.00%
2020/06/01	0	0.00	1	33.40	33.60	-1	7,927	-0.01%
2020/05/28	0	0.00	10	33.10	33.10	-10	8,140	-0.12%
2020/05/27	2	33.75	1	33.75	33.20	1	8,364	0.01%
2020/05/25	0	0.00	4	32.55	33.70	-4	8,973	-0.04%
2020/05/22	1	33.40	0	0.00	32.60	1	8,967	0.01%
2020/05/21	5	33.85	0	0.00	33.65	5	8,967	0.06%
2020/05/19	1	33.20	0	0.00	33.20	1	9,104	0.01%
2020/05/18	1	33.00	0	0.00	32.40	1	9,309	0.01%
2020/05/15	4	34.10	0	0.00	33.45	4	9,366	0.04%
2020/05/14	15	34.37	0	0.00	33.70	15	9,582	0.16%
2020/05/13	11	34.22	28	34.39	34.40	-17	9,598	-0.18%
2020/05/12	2	33.73	4	33.71	33.40	-2	9,448	-0.02%
2020/05/11	1	33.10	20	33.05	33.05	-19	9,464	-0.20%
2020/05/08	2	33.45	0	0.00	32.70	2	9,395	0.02%
2020/05/07	0	0.00	30	32.71	32.70	-30	9,277	-0.32%
2020/05/05	1	33.40	0	0.00	32.55	1	9,207	0.01%
2020/05/04	2	32.73	2	32.75	32.85	0	9,141	0.00%
2020/04/30	0	0.00	0.2	32.65	32.70	-0.2	8,989	0.00%
2020/04/21	0	0.00	7	29.42	28.75	-7	8,808	-0.08%
2020/04/17	0	0.00	5	29.30	28.80	-5	8,765	-0.06%
2020/04/15	1	29.00	0	0.00	29.05	1	8,664	0.01%
2020/04/14	0	0.00	7	28.55	28.65	-7	8,655	-0.08%
2020/04/13	0	0.00	2	28.13	28.00	-2	8,677	-0.02%
2020/04/08	2	28.58	2	28.60	28.90	0	9,001	0.00%
2020/04/07	0	0.00	1	27.20	27.30	-1	8,905	-0.01%
2020/04/06	6	26.53	0	0.00	26.60	6	9,145	0.07%
2020/04/01	0	0.00	1	26.10	26.15	-1	9,526	-0.01%
2020/03/30	1	25.35	0	0.00	25.70	1	9,638	0.01%
2020/03/27	1	26.75	1	26.30	25.60	0	9,646	0.00%
2020/03/26	3	25.70	0	0.00	26.05	3	9,570	0.03%
2020/03/20	10	23.92	4	23.85	24.30	6	10,014	0.06%
2020/03/19	2	22.60	0	0.00	22.55	2	10,038	0.02%
2020/03/18	1	25.60	0	0.00	25.05	1	10,011	0.01%
2020/03/17	10	25.63	0	0.00	25.05	10	10,270	0.10%
2020/03/13	10	27.37	0	0.00	27.90	10	10,206	0.10%
2020/03/12	16	30.14	0	0.00	30.20	16	10,016	0.16%
2020/03/11	1	32.30	0	0.00	32.40	1	10,010	0.01%
2020/03/10	2	32.50	1	33.00	33.05	1	10,412	0.01%
2020/03/09	1	33.40	1	34.15	33.00	0	10,701	0.00%
2020/03/06	2	34.75	0	0.00	34.75	2	10,583	0.02%
2020/03/05	0	0.00	1	35.45	35.20	-1	10,574	-0.01%
2020/03/03	5	36.00	2	35.85	35.15	3	10,472	0.03%
2020/03/02	30	35.80	0	0.00	35.50	30	10,424	0.29%
2020/02/27	11	35.23	6	34.95	34.15	5	10,167	0.05%
2020/02/26	4	35.69	4	35.69	36.00	0	9,735	0.00%
2020/02/20	1	35.15	0	0.00	35.00	1	9,230	0.01%
2020/02/19	0	0.00	1	35.45	35.30	-1	9,113	-0.01%
2020/02/18	4	34.85	14	34.90	34.65	-10	8,882	-0.11%
2020/02/17	5	35.38	7	35.07	34.65	-2	8,773	-0.02%
2020/02/14	1	34.00	0	0.00	34.00	1	8,475	0.01%
2020/02/13	11	33.68	0	0.00	33.50	11	8,308	0.13%
2020/02/03	2	31.10	2	30.80	31.20	0	8,871	0.00%
2020/01/31	3	32.60	0	0.00	32.50	3	8,827	0.03%
2020/01/30	3	32.50	0	0.00	32.25	3	9,107	0.03%
2020/01/20	0	0.00	3	35.82	35.80	-3	9,084	-0.03%
2020/01/17	0	0.00	3	35.67	35.45	-3	9,265	-0.03%
2020/01/16	1	35.75	1	35.65	35.45	0	9,526	0.00%
2020/01/15	8	35.74	4	35.75	35.55	4	9,835	0.04%
2020/01/09	0	0.00	2.7	34.37	34.30	-2.7	11,048	-0.02%
2020/01/08	5	34.05	4	33.90	34.00	1	11,063	0.01%
2020/01/07	0	0.00	6	34.85	34.80	-6	11,090	-0.05%
2020/01/06	9	35.47	0	0.00	35.20	9	11,228	0.08%
2020/01/03	0	0.00	1	37.40	36.25	-1	11,149	-0.01%
2020/01/02	3	36.80	0	0.00	36.90	3	10,906	0.03%
2019/12/31	1	36.35	0	0.00	36.35	1	10,825	0.01%
2019/12/30	3	37.17	0	0.00	37.10	3	10,750	0.03%
2019/12/27	3	36.73	6	37.03	37.30	-3	10,473	-0.03%
2019/12/26	0	0.00	1	36.10	35.80	-1	10,121	-0.01%
2019/12/24	0	0.00	1	35.75	35.80	-1	10,039	-0.01%
2019/12/20	3	36.08	1	36.15	35.90	2	10,247	0.02%
2019/12/18	16	36.69	1	36.55	36.30	15	10,454	0.14%
2019/12/17	4	36.49	6	36.43	36.60	-2	10,055	-0.02%
2019/12/16	3	36.10	10	36.28	36.05	-7	10,068	-0.07%
2019/12/13	3	35.57	0	0.00	35.60	3	9,918	0.03%
2019/12/12	7	36.34	7	35.93	35.50	0	9,803	0.00%
2019/12/10	2	35.35	1	35.80	35.75	1	9,363	0.01%
2019/12/09	0	0.00	1	35.40	35.30	-1	9,240	-0.01%
2019/12/06	0	0.00	1	35.15	35.55	-1	9,233	-0.01%
2019/12/05	5	35.54	7	35.58	35.25	-2	9,090	-0.02%
2019/12/04	4	34.70	2	34.75	34.85	2	8,701	0.02%
2019/11/28	1	33.80	0	0.00	33.80	1	8,410	0.01%
2019/11/27	0	0.00	4	34.25	34.10	-4	8,529	-0.05%
2019/11/22	0	0.00	1	33.20	33.05	-1	8,719	-0.01%
2019/11/21	1	32.90	0	0.00	33.25	1	8,766	0.01%
2019/11/20	0	0.00	3	33.50	33.15	-3	8,779	-0.03%
2019/11/18	3	33.20	0	0.00	33.35	3	8,874	0.03%
2019/11/13	3	33.33	0	0.00	33.25	3	9,090	0.03%
2019/11/12	0	0.00	11	33.57	33.60	-11	9,106	-0.12%
2019/11/11	0	0.00	3	33.00	33.00	-3	9,114	-0.03%
2019/11/08	2	34.83	0	0.00	34.30	2	9,043	0.02%
2019/11/07	0	0.00	2	35.10	35.05	-2	9,033	-0.02%
2019/11/06	1	36.00	0	0.00	35.75	1	9,078	0.01%
2019/11/05	0	0.00	1	36.25	36.00	-1	8,993	-0.01%
2019/11/04	2	36.05	0	0.00	35.80	2	8,863	0.02%
2019/10/31	0	0.00	2	35.25	35.05	-2	8,780	-0.02%
2019/10/29	15	36.59	0	0.00	36.05	15	8,683	0.17%
2019/10/28	0	0.00	2	35.78	35.60	-2	8,555	-0.02%
2019/10/25	1	35.65	2	36.25	35.50	-1	8,580	-0.01%
2019/10/24	3	36.63	0	0.00	36.70	3	8,427	0.04%
2019/10/23	0	0.00	9	36.53	36.35	-9	8,296	-0.11%
2019/10/22	28	36.37	20	36.15	36.15	8	8,261	0.10%
2019/10/21	1	36.20	11	36.50	36.30	-10	8,106	-0.12%
2019/10/18	2	34.30	4.6	34.50	34.80	-2.6	7,458	-0.03%
2019/10/15	1	34.15	3	33.67	33.40	-2	7,326	-0.03%
2019/10/14	2	33.98	0	0.00	33.75	2	7,233	0.03%
2019/10/09	1	33.05	0	0.00	32.70	1	7,081	0.01%
2019/10/08	0	0.00	2	33.00	32.90	-2	7,118	-0.03%
2019/10/01	1	34.35	1	34.30	34.60	0	7,428	0.00%
2019/09/25	1	33.90	3	34.37	34.50	-2	7,686	-0.03%
2019/09/24	23	34.56	11	34.52	34.15	12	7,755	0.15%
2019/09/19	1	32.95	3	33.43	33.50	-2	7,653	-0.03%
2019/09/11	0	0.00	2	32.05	31.90	-2	7,914	-0.03%
2019/09/10	0	0.00	1	31.80	31.90	-1	8,037	-0.01%
2019/09/09	2	32.60	1	32.30	32.35	1	8,377	0.01%
2019/09/04	0	0.00	1	32.70	32.85	-1	8,683	-0.01%
2019/09/03	0	0.00	1	33.15	32.50	-1	8,754	-0.01%
2019/08/29	0	0.00	1	32.25	32.30	-1	8,640	-0.01%
2019/08/28	10	32.50	7	32.43	32.55	3	8,568	0.04%
2019/08/22	0	0.00	4	32.40	32.40	-4	8,490	-0.05%
2019/08/19	10	33.10	1	33.45	33.40	9	8,459	0.11%
2019/08/12	0	0.00	1	32.55	32.45	-1	8,721	-0.01%
2019/08/02	1	34.35	0	0.00	34.55	1	9,570	0.01%
2019/07/31	1	35.50	0	0.00	36.20	1	9,932	0.01%
2019/07/30	0	0.00	1	36.70	35.60	-1	9,958	-0.01%
2019/07/25	3	36.80	10	36.64	36.90	-7	9,947	-0.07%
2019/07/24	4	36.98	43	37.25	36.80	-39	10,024	-0.39%
2019/07/23	1	36.75	1	36.15	36.10	0	10,242	0.00%
2019/07/22	42	36.61	9	36.50	36.50	33	10,750	0.31%
2019/07/19	0	0.00	10	35.58	36.05	-10	11,077	-0.09%
2019/07/18	6	34.50	0	0.00	34.50	6	11,053	0.05%
2019/07/17	0	0.00	0.2	35.90	35.65	-0.2	11,077	0.00%
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/12	2	35.50	0	0.00	35.40	2	12,082	0.02%
2019/07/11	11	35.70	11	35.75	35.60	0	12,129	0.00%
2019/07/10	0.2	37.60	13	37.58	37.60	-12.8	12,100	-0.11%
2019/07/09	7.6	37.56	11	37.61	37.40	-3.4	12,054	-0.03%
2019/07/08	1	37.75	0	0.00	38.05	1	12,117	0.01%
2019/07/05	10	37.65	0	0.00	37.80	10	12,158	0.08%
2019/07/03	1	36.90	0	0.00	36.90	1	12,483	0.01%
2019/07/02	4	37.18	4	37.18	37.10	0	12,517	0.00%
2019/06/26	3	34.90	0	0.00	34.70	3	13,074	0.02%
2019/06/25	0	0.00	1	35.10	35.30	-1	13,030	-0.01%
2019/06/24	0	0.00	3	35.80	36.00	-3	12,960	-0.02%
2019/06/19	3	35.20	0	0.00	35.55	3	12,826	0.02%
2019/06/18	11	34.93	1	35.90	35.05	10	12,825	0.08%
2019/06/17	5	35.90	7	35.89	35.50	-2	12,844	-0.02%
2019/06/14	2	34.60	0	0.00	34.40	2	12,517	0.02%
2019/06/12	0	0.00	30	35.25	34.60	-30	12,564	-0.24%
2019/06/05	18	33.82	16	34.10	33.10	2	12,542	0.02%
2019/06/04	1	33.25	1	33.30	33.50	0	12,606	0.00%
2019/06/03	1	33.10	0	33.25	33.25	1	12,833	0.01%
2019/05/29	0	0.00	20	32.30	32.30	-20	13,289	-0.15%
2019/05/23	20	33.33	0	0.00	33.30	20	14,617	0.14%
2019/05/22	1	34.70	0	0.00	33.90	1	14,824	0.01%
2019/05/20	0	0.00	25	32.65	33.05	-25	15,278	-0.16%
2019/05/17	10	33.85	0	0.00	33.80	10	15,570	0.06%
2019/05/16	0	0.00	31	33.88	33.80	-31	15,910	-0.19%
2019/05/15	1	35.15	1	35.20	34.90	0	16,886	0.00%
2019/05/14	15	34.22	9	33.62	35.25	6	17,494	0.03%
2019/05/10	8	37.86	7	37.45	36.60	1	17,580	0.01%
2019/05/09	1	37.50	10	37.25	37.25	-9	17,423	-0.05%
2019/05/07	1	38.40	0	0.00	38.40	1	17,407	0.01%
2019/05/06	25	38.13	0	0.00	38.15	25	17,976	0.14%
2019/05/03	0	0.00	4	39.45	39.35	-4	17,943	-0.02%
2019/05/02	0	0.00	1	39.30	38.90	-1	17,968	-0.01%
2019/04/30	3	38.67	0	0.00	39.05	3	18,100	0.02%
2019/04/29	61	39.85	54	40.42	38.55	7	17,988	0.04%
2019/04/26	4	40.98	23	40.76	41.15	-19	17,730	-0.11%
2019/04/25	2	40.20	17	40.34	40.55	-15	17,250	-0.09%
2019/04/24	0	0.00	2	39.88	39.40	-2	16,889	-0.01%
2019/04/23	7	39.40	0	0.00	39.00	7	16,911	0.04%
2019/04/22	8	39.85	35	40.49	39.25	-27	17,008	-0.16%
2019/04/18	1	38.90	0	0.00	37.85	1	16,598	0.01%
2019/04/16	0	0.00	2	37.50	38.05	-2	16,677	-0.01%
2019/04/15	2	37.60	1	37.65	37.30	1	16,926	0.01%
2019/04/12	7	37.38	0	0.00	37.25	7	17,317	0.04%
2019/04/11	1	38.30	0	0.00	38.10	1	17,415	0.01%
2019/04/09	30	40.10	2	40.50	39.60	28	17,404	0.16%
2019/04/08	1	39.45	0	0.00	39.30	1	17,317	0.01%
2019/04/03	2	39.33	0	0.00	39.20	2	17,378	0.01%
2019/04/02	0	0.00	9	38.79	39.45	-9	17,400	-0.05%
2019/04/01	3	37.67	0	0.00	37.90	3	17,263	0.02%
2019/03/28	1	37.30	1	37.05	36.55	0	17,823	0.00%
2019/03/20	0	0.00	5	36.99	37.10	-5	21,208	-0.02%
2019/03/19	2	36.58	0	0.00	36.45	2	21,697	0.01%
2019/03/15	3	36.77	0	0.00	36.70	3	22,301	0.01%
2019/03/14	1	36.85	0	0.00	36.45	1	22,583	0.00%
2019/03/13	1	37.35	2.5	37.26	37.10	-1.5	23,091	-0.01%
2019/03/12	2	37.45	3	37.87	37.35	-1	23,411	0.00%
2019/03/11	0	0.00	1	37.55	37.30	-1	23,766	0.00%
2019/03/08	3	36.93	1	36.55	37.25	2	24,548	0.01%
2019/03/07	27	37.24	0	0.00	37.05	27	25,184	0.11%
2019/03/06	1	39.40	2	39.00	38.65	-1	26,262	0.00%
2019/03/05	4	38.73	3	38.82	38.60	1	27,112	0.00%
2019/03/04	15	39.28	5	39.15	38.95	10	28,054	0.04%
2019/02/27	12	39.29	13	39.28	39.50	-1	28,110	0.00%
2019/02/26	0	0.00	2	39.15	38.60	-2	28,202	-0.01%
2019/02/25	0	0.00	1.5	37.98	37.80	-1.5	28,383	-0.01%
2019/02/22	1	39.30	0	0.00	38.75	1	29,437	0.00%
2019/02/21	2	39.05	1	38.75	39.40	1	29,463	0.00%
2019/02/20	12	40.57	12	40.30	39.50	0	29,489	0.00%
2019/02/19	6	39.62	4	39.23	39.50	2	29,660	0.01%
2019/02/18	4	39.58	3	39.40	39.20	1	30,192	0.00%
2019/02/15	10	39.32	12	39.45	38.80	-2	30,612	-0.01%
2019/02/14	37	39.89	20	39.97	39.80	17	30,775	0.06%
2019/02/13	7	35.56	8	38.44	38.75	-1	30,306	0.00%
2019/02/12	11	35.29	18	35.29	35.25	-7	30,182	-0.02%
2019/02/11	9	34.54	5	34.57	34.35	4	31,029	0.01%
2019/01/29	11	33.40	0	0.00	33.40	11	32,202	0.03%
2019/01/28	1	34.40	2	34.55	34.25	-1	32,566	0.00%
2019/01/25	1	34.60	1	33.80	34.30	0	33,389	0.00%
2019/01/24	1	32.50	1	32.65	32.65	0	34,287	0.00%
2019/01/23	2	32.20	0	0.00	32.25	2	34,578	0.01%
2019/01/22	1	32.60	0	0.00	32.60	1	34,995	0.00%
2019/01/21	0	0.00	2	32.33	32.20	-2	35,430	-0.01%
2019/01/18	2	31.85	0	0.00	32.20	2	35,828	0.01%
2019/01/17	0	0.00	1	32.30	32.00	-1	36,054	0.00%
2019/01/14	0	0.00	4	32.55	31.85	-4	36,612	-0.01%
2019/01/11	1	34.00	2	33.53	32.95	-1	36,713	0.00%
2019/01/10	1	33.40	0	0.00	33.40	1	36,865	0.00%
2019/01/09	8	33.61	4	33.79	33.40	4	37,074	0.01%
2019/01/08	2	33.40	0	0.00	33.35	2	37,626	0.01%
2019/01/04	22	29.99	27	30.25	31.50	-5	38,001	-0.01%
2019/01/03	1	32.20	5	32.50	32.00	-4	37,814	-0.01%
2019/01/02	2	33.40	0	0.00	33.50	2	38,184	0.01%
2018/12/28	1	33.50	1	33.50	33.50	0	38,634	0.00%
2018/12/26	2	33.05	2	33.30	32.50	0	39,032	0.00%
2018/12/25	1	33.40	2	32.95	33.40	-1	39,341	0.00%
2018/12/24	2	33.65	0	0.00	34.40	2	39,312	0.01%
2018/12/22	2	34.15	4	34.43	34.65	-2	39,298	-0.01%
2018/12/21	14	34.54	5	34.42	35.45	9	39,507	0.02%
2018/12/20	4	33.98	3	34.90	33.60	1	39,119	0.00%
2018/12/19	1	38.20	19	35.68	35.20	-18	38,481	-0.05%
2018/12/18	7	37.91	0	0.00	37.60	7	38,498	0.02%
2018/12/17	0	0.00	1	40.40	40.50	-1	38,648	0.00%
2018/12/14	9	41.27	4	41.39	40.70	5	38,836	0.01%
2018/12/13	5	41.91	6	42.24	42.30	-1	38,818	0.00%
2018/12/12	10	41.76	9	42.02	41.85	1	38,745	0.00%
2018/12/11	1	41.65	0	0.00	40.55	1	38,901	0.00%
2018/12/10	3	40.03	1	40.35	41.45	2	39,090	0.01%
2018/12/07	7	40.85	9	41.04	40.90	-2	39,058	-0.01%
2018/12/06	22	39.42	5	39.84	40.15	17	39,164	0.04%
2018/12/05	5	42.04	1	41.80	41.90	4	39,076	0.01%
2018/12/04	9	44.39	4	43.30	43.20	5	39,419	0.01%
2018/12/03	18	44.79	106	44.62	44.20	-88	39,430	-0.22%	大賣/
2018/11/30	2	42.80	1	42.35	43.20	1	38,819	0.00%
2018/11/29	12	41.75	15	42.10	42.50	-3	38,225	-0.01%
2018/11/28	9	40.04	21	40.55	39.85	-12	37,146	-0.03%
2018/11/27	12	39.18	16	39.45	39.40	-4	36,504	-0.01%
2018/11/26	5	38.04	9	38.29	38.20	-4	35,653	-0.01%
2018/11/23	12	38.03	6	38.85	37.35	6	35,760	0.02%
2018/11/22	7	38.90	5	38.55	38.15	2	35,578	0.01%
2018/11/21	10	39.93	28	39.78	39.50	-18	35,256	-0.05%
2018/11/20	7	37.67	3	37.82	37.45	4	34,251	0.01%
2018/11/19	3	37.23	2	37.43	37.70	1	34,401	0.00%
2018/11/16	16	37.51	8	37.56	36.75	8	34,265	0.02%
2018/11/15	2	36.95	7	36.98	37.70	-5	33,749	-0.01%
2018/11/14	11	37.57	14	37.18	37.00	-3	33,259	-0.01%
2018/11/13	3	37.08	6	38.13	38.35	-3	32,871	-0.01%
2018/11/12	1	36.50	5	37.56	37.80	-4	32,467	-0.01%
2018/11/09	1	36.25	3	36.73	37.00	-2	32,209	-0.01%
2018/11/08	8	37.43	6	36.30	36.25	2	31,899	0.01%
2018/11/07	18	35.12	23	34.93	35.80	-5	31,002	-0.02%
2018/11/06	23	32.73	0	0.00	32.55	23	30,328	0.08%
2018/11/05	3	33.42	14	33.83	34.05	-11	30,079	-0.04%
2018/11/02	8	33.19	10	32.93	33.30	-2	29,779	-0.01%
2018/11/01	27	33.21	1	33.30	32.75	26	29,018	0.09%
2018/10/31	0	0.00	4	31.18	31.40	-4	27,766	-0.01%
2018/10/30	4	28.33	4	28.31	28.55	0	27,535	0.00%
2018/10/29	2	27.03	2	28.00	28.65	0	27,409	0.00%
2018/10/26	0	0.00	3	27.65	26.05	-3	27,322	-0.01%
2018/10/25	3	26.60	26	27.16	26.55	-23	27,120	-0.08%
2018/10/24	11	30.12	23	30.64	29.50	-12	26,849	-0.04%
2018/10/23	2	31.75	0	0.00	31.35	2	26,639	0.01%
2018/10/19	5	31.80	0	0.00	32.35	5	26,568	0.02%
2018/10/18	1	33.85	1	34.15	33.25	0	26,457	0.00%
2018/10/17	3	34.22	2	34.13	33.10	1	26,349	0.00%
2018/10/16	12	33.87	19	33.93	33.25	-7	26,327	-0.03%
2018/10/15	1	31.95	13	32.02	32.00	-12	26,269	-0.05%
2018/10/12	9	32.22	0	0.00	31.85	9	26,475	0.03%
2018/10/11	0	0.00	123	32.10	31.80	-123	26,210	-0.47%	大賣/鉅額交易
2018/10/09	6	35.81	4	35.39	35.30	2	26,240	0.01%
2018/10/08	7	37.19	0	0.00	35.15	7	26,051	0.03%
2018/10/05	30	36.88	2	37.25	36.80	28	25,907	0.11%
2018/10/04	23	40.09	9	40.13	40.00	14	25,635	0.05%
2018/10/03	33	41.92	9	41.57	40.40	24	25,839	0.09%
2018/10/02	4	43.39	4	42.89	42.60	0	26,084	0.00%
2018/10/01	2	43.00	5.2	43.21	43.20	-3.2	26,286	-0.01%
2018/09/28	7	43.62	2	42.95	43.50	5	26,732	0.02%
2018/09/27	46	43.46	1	42.20	42.20	45	26,709	0.17%
2018/09/26	33	43.94	1	44.25	43.80	32	27,040	0.12%
2018/09/25	13.2	44.33	7	45.10	44.15	6.2	26,956	0.02%
2018/09/21	106	44.13	59	43.02	43.85	47	26,206	0.18%	大買/
2018/09/20	4	41.14	3	41.55	40.75	1	25,600	0.00%
2018/09/19	53	40.51	3	41.82	40.20	50	25,686	0.19%
2018/09/18	9	41.16	4	41.35	40.95	5	25,896	0.02%
2018/09/17	6	41.78	1	41.75	42.40	5	26,186	0.02%
2018/09/14	0	0.00	3	41.03	41.45	-3	25,773	-0.01%
2018/09/13	2	38.93	2	39.40	37.70	0	25,506	0.00%
2018/09/12	2	38.80	0	0.00	38.65	2	25,568	0.01%
2018/09/11	2	39.83	0	0.00	39.60	2	25,723	0.01%
2018/09/10	10	39.03	12	38.76	37.45	-2	25,491	-0.01%
2018/09/07	2	43.05	12	41.92	41.50	-10	25,119	-0.04%
2018/09/06	4	44.65	2	45.00	44.00	2	25,060	0.01%
2018/09/05	1	44.45	2	44.58	44.55	-1	25,627	0.00%
2018/09/04	14	43.76	3	44.20	43.85	11	27,102	0.04%
2018/09/03	12	44.50	55	43.29	43.55	-43	27,874	-0.15%
2018/08/31	12	46.43	0	0.00	47.25	12	28,015	0.04%
2018/08/30	2	48.05	1	47.75	47.50	1	28,162	0.00%
2018/08/29	10	46.33	0	0.00	47.60	10	28,205	0.04%
2018/08/28	21	47.84	1	48.40	47.10	20	28,746	0.07%
2018/08/27	1	45.45	25	44.80	47.20	-24	28,901	-0.08%
2018/08/24	2	44.00	43	44.15	42.95	-41	29,383	-0.14%
2018/08/23	3	46.70	5	46.99	46.40	-2	30,829	-0.01%
2018/08/22	2	47.20	0	0.00	47.10	2	31,632	0.01%
2018/08/21	4	47.73	0	0.00	47.00	4	33,184	0.01%
2018/08/20	2	46.88	30	48.00	47.00	-28	34,269	-0.08%
2018/08/17	2	51.40	0	0.00	51.80	2	34,573	0.01%
2018/08/16	5	51.20	1	48.70	51.20	4	34,777	0.01%
2018/08/14	2	53.50	1	54.40	53.50	1	35,718	0.00%
2018/08/13	3	53.73	12	53.22	53.60	-9	35,970	-0.03%
2018/08/10	6	59.77	1	60.30	58.80	5	36,641	0.01%
2018/08/09	3	58.80	14	58.34	59.60	-11	38,103	-0.03%
2018/08/08	10	60.50	0	0.00	58.60	10	39,838	0.03%
2018/08/07	11	59.75	1	59.80	59.50	10	40,602	0.02%
2018/08/06	0	0.00	1	57.40	58.30	-1	41,808	0.00%
2018/08/03	32	57.11	6	57.53	57.80	26	42,958	0.06%
2018/08/02	21	58.97	1	57.70	56.50	20	43,259	0.05%
2018/08/01	12	62.53	6	61.73	61.80	6	43,841	0.01%
2018/07/31	4	62.10	4	62.33	63.00	0	45,167	0.00%
2018/07/30	8	61.80	0	0.00	61.80	8	45,338	0.02%
2018/07/27	2	63.25	13	64.16	64.60	-11	45,469	-0.02%
2018/07/26	9	63.68	15	63.73	63.30	-6	45,878	-0.01%
2018/07/25	11	63.59	9	63.54	63.00	2	46,171	0.00%
2018/07/24	8	62.66	7	63.03	62.90	1	46,194	0.00%
2018/07/23	20	60.64	13	60.71	62.80	7	46,073	0.02%
2018/07/20	31	64.86	14	63.86	62.40	17	46,066	0.04%
2018/07/19	10	63.56	6	63.87	64.00	4	45,727	0.01%
2018/07/18	5	61.66	8	61.31	61.50	-3	46,120	-0.01%
2018/07/17	10	63.70	13	62.92	62.60	-3	46,538	-0.01%
2018/07/16	12	63.23	18	64.14	64.30	-6	47,402	-0.01%
2018/07/13	3	63.00	16	64.22	62.30	-13	48,285	-0.03%
2018/07/12	3	62.57	3	62.60	62.10	0	47,998	0.00%
2018/07/11	14	61.42	12	61.64	62.00	2	47,915	0.00%
2018/07/10	7	61.56	18	61.56	62.40	-11	47,730	-0.02%
2018/07/09	10	58.48	9	58.03	57.80	1	47,682	0.00%
2018/07/06	23	55.16	5	56.68	58.70	18	47,345	0.04%
2018/07/05	4	54.45	23	53.26	53.90	-19	46,923	-0.04%
2018/07/04	17	53.69	7	55.39	53.00	10	46,768	0.02%
2018/07/03	35	59.04	0	0.00	58.10	35	46,387	0.08%
2018/07/02	10	59.77	1	61.80	59.10	9	46,387	0.02%
2018/06/28	3	61.90	8	62.39	60.80	-5	46,268	-0.01%
2018/06/27	3	61.10	2	61.35	61.60	1	45,965	0.00%
2018/06/26	3	60.00	16	60.29	60.70	-13	45,735	-0.03%
2018/06/25	24	58.92	27	58.28	57.60	-3	45,247	-0.01%
2018/06/22	6	60.02	2	60.15	59.70	4	45,234	0.01%
2018/06/21	10	62.18	6	62.85	62.50	4	45,060	0.01%
2018/06/20	19	61.87	36	60.53	60.60	-17	44,997	-0.04%
2018/06/19	3	64.73	0	0.00	64.50	3	44,847	0.01%
2018/06/15	7	68.13	0	0.00	66.60	7	44,751	0.02%
2018/06/14	36	67.66	34	67.56	68.10	2	44,648	0.00%
2018/06/13	27	67.23	20	67.53	67.00	7	44,859	0.02%
2018/06/12	25	72.76	19	74.15	70.00	6	44,681	0.01%
2018/06/11	11	66.95	38	67.94	69.70	-27	43,257	-0.06%
2018/06/08	14	62.68	1	62.40	63.40	13	42,538	0.03%
2018/06/07	4	65.78	5	65.62	65.00	-1	42,363	0.00%
2018/06/06	7	65.01	4	65.70	66.00	3	42,989	0.01%
2018/06/05	8	62.48	1	67.40	63.70	7	43,474	0.02%
2018/06/04	14	66.99	0.1	67.30	67.30	13.9	42,688	0.03%
2018/06/01	8	67.56	18	68.40	67.10	-10	42,378	-0.02%
2018/05/31	22	70.90	32	70.68	69.90	-10	41,822	-0.02%
2018/05/30	28	67.15	27	66.49	67.80	1	40,393	0.00%
2018/05/29	54	67.42	52	67.15	66.40	2	39,562	0.01%
2018/05/28	46	64.43	37	64.93	64.80	9	37,968	0.02%
2018/05/25	15	60.51	9	60.60	60.50	6	36,847	0.02%
2018/05/24	1	59.30	0	0.00	59.30	1	36,381	0.00%
2018/05/23	12	58.63	31	59.23	58.90	-19	36,141	-0.05%
2018/05/22	2	58.95	1	59.50	58.50	1	35,613	0.00%
2018/05/21	9	62.91	383	62.47	62.60	-374	34,997	-1.07%	大賣/鉅額交易
2018/05/18	19	62.02	3	61.70	63.20	16	34,507	0.05%
2018/05/17	18	63.86	21	62.40	61.20	-3	33,760	-0.01%
2018/05/16	18	61.67	50	61.47	62.00	-32	32,460	-0.10%
2018/05/15	26	57.62	9	56.92	57.30	17	31,009	0.05%
2018/05/14	10	56.31	29.2	57.11	58.10	-19.2	30,392	-0.06%
2018/05/11	38	54.98	32	54.86	52.90	6	29,133	0.02%
2018/05/10	28.1	52.49	31	52.17	53.50	-2.9	27,993	-0.01%
2018/05/09	38.1	53.67	20	52.57	52.50	18.1	27,547	0.07%
2018/05/08	239.1	53.40	37.1	53.76	53.80	202	26,881	0.75%	大買/鉅額交易
2018/05/07	106.1	49.49	10.3	48.70	50.00	95.8	25,652	0.37%	大買/
2018/05/04	6	47.30	1	48.40	47.25	5	25,600	0.02%
2018/05/03	6	49.25	18	49.85	48.75	-12	25,913	-0.05%
2018/05/02	7	48.61	12	48.84	48.90	-5	25,992	-0.02%
2018/04/27	0	0.00	5	46.75	46.50	-5	27,327	-0.02%
2018/04/26	105	48.22	7	48.11	45.90	98	28,276	0.35%	大買/
2018/04/25	4	47.36	11	45.39	47.60	-7	28,445	-0.02%
2018/04/24	8	48.61	8	48.86	46.25	0	29,126	0.00%
2018/04/23	6	50.80	18	50.99	48.80	-12	28,557	-0.04%
2018/04/20	14	48.90	29	48.80	48.70	-15	28,578	-0.05%
2018/04/19	3	47.27	83.2	48.02	49.10	-80.2	27,712	-0.29%
2018/04/18	8	44.73	4	44.55	44.65	4	26,756	0.01%
2018/04/17	30	44.53	3	45.70	44.05	27	26,930	0.10%
2018/04/16	2	45.25	13	46.22	45.50	-11	27,170	-0.04%
2018/04/13	20.2	46.40	39	46.46	45.65	-18.9	27,575	-0.07%
2018/04/12	15	44.53	12	44.55	44.90	3	27,359	0.01%
2018/04/11	12	45.72	10	45.85	45.05	2	28,225	0.01%
2018/04/10	0	0.00	20	45.04	44.60	-20	28,851	-0.07%
2018/04/09	3	43.75	0	0.00	43.80	3	29,531	0.01%
2018/04/03	2	43.70	1	44.25	44.25	1	29,498	0.00%
2018/04/02	2	43.50	0	0.00	43.05	2	29,804	0.01%
2018/03/31	2	44.20	0	0.00	44.00	2	29,953	0.01%
2018/03/30	22	44.95	0	0.00	44.70	22	30,304	0.07%
2018/03/29	1	46.50	6	47.23	45.50	-5	30,876	-0.02%
2018/03/28	25	45.98	0	0.00	45.80	25	30,715	0.08%
2018/03/27	2	46.95	32	47.05	47.15	-30	30,879	-0.10%
2018/03/26	20	45.20	3	45.50	45.75	17	31,408	0.05%
2018/03/23	36	45.06	0	0.00	45.00	36	31,596	0.11%
2018/03/22	11	47.55	10	48.04	47.05	1	31,550	0.00%
2018/03/21	6	47.30	6	47.38	47.00	0	31,458	0.00%
2018/03/20	0	0.00	1	47.10	47.25	-1	31,677	0.00%
2018/03/19	4	48.51	18	48.79	47.65	-14	31,851	-0.04%
2018/03/16	4	47.66	6	48.40	47.20	-2	31,592	-0.01%
2018/03/15	0	0.00	2	46.55	47.00	-2	31,638	-0.01%
2018/03/14	5	47.55	2	47.03	46.90	3	31,960	0.01%
2018/03/13	3	48.50	2	48.30	48.55	1	32,804	0.00%
2018/03/12	10	47.85	15	48.03	47.75	-5	33,151	-0.02%
2018/03/09	33	46.58	55	46.30	47.50	-22	33,111	-0.07%
2018/03/08	0	0.00	3	43.10	43.20	-3	33,139	-0.01%
2018/03/07	3	42.20	4	42.63	42.70	-1	33,542	0.00%
2018/03/06	23	42.76	35	42.80	42.40	-12	33,993	-0.04%
2018/03/05	13	42.42	42	42.47	41.40	-29	34,392	-0.08%
2018/03/02	4	44.19	5	44.10	44.10	-1	34,552	0.00%
2018/03/01	2	44.65	1	44.95	45.00	1	35,135	0.00%
2018/02/27	4	45.85	3	45.45	45.30	1	35,753	0.00%
2018/02/26	15	45.97	15	46.08	45.50	0	36,140	0.00%
2018/02/23	10	45.18	3	45.30	44.50	7	36,662	0.02%
2018/02/22	3	44.30	0	0.00	44.15	3	38,036	0.01%
2018/02/12	0	0.00	2	43.55	43.00	-2	39,949	-0.01%
2018/02/09	4	42.50	20	41.48	42.90	-16	40,294	-0.04%
2018/02/08	5	44.10	1	43.07	43.50	4	40,591	0.01%
2018/02/07	2	45.75	2	45.48	45.10	0	40,855	0.00%
2018/02/06	23	43.94	20	45.76	42.50	3	41,706	0.01%
2018/02/05	5	44.85	2	46.70	47.20	3	43,336	0.01%
2018/02/01	0	0.00	10	49.30	48.00	-10	46,364	-0.02%
2018/01/31	13	47.23	0	0.00	48.00	13	47,867	0.03%
2018/01/30	11	48.77	1	50.40	48.60	10	48,603	0.02%
2018/01/29	1	49.30	2.5	50.05	49.85	-1.5	48,644	0.00%
2018/01/26	5	48.65	21	50.00	49.00	-16	48,988	-0.03%
2018/01/25	66	50.45	5	51.40	49.50	61	48,892	0.12%
2018/01/24	6	51.90	3	52.80	52.30	3	48,813	0.01%
2018/01/23	68	52.84	28	52.95	52.40	40	49,067	0.08%
2018/01/22	7	51.91	4.3	51.48	53.60	2.7	48,434	0.01%
2018/01/19	2	48.55	15	48.58	48.75	-13	49,111	-0.03%
2018/01/18	18	48.20	21	48.32	47.90	-3	49,222	-0.01%
2018/01/17	7	47.01	6	47.28	46.90	1	49,485	0.00%
2018/01/16	19	47.37	12	47.48	47.05	7	50,360	0.01%
2018/01/15	5	46.05	2	46.90	47.00	3	51,050	0.01%
2018/01/12	1	46.55	10	47.15	45.90	-9	51,888	-0.02%
2018/01/10	22	46.25	0	0.00	45.85	22	52,303	0.04%
2018/01/09	1	46.65	34	46.77	47.25	-33	52,530	-0.06%
2018/01/08	15	45.88	14	46.46	45.05	1	52,941	0.00%
2018/01/05	8	47.94	14	47.78	47.15	-6	53,817	-0.01%
2018/01/04	9	45.15	6	46.02	46.50	3	54,411	0.01%
2018/01/03	2	44.28	23	43.38	43.95	-21	53,809	-0.04%