合晶 (6182)-致和-南京券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785張
產業
上櫃半導體類股
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－致和-南京券商分點個股進出

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

致和-南京券商分點個股進出
致和-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	2	40.33	40.40	-2	3,022	-0.07%
2024/05/14	0.1	39.75	5	39.70	39.65	-4.9	2,977	-0.16%
2024/05/13	2	39.80	2	40.30	40.05	0	2,976	0.00%
2024/05/10	5	39.80	0	0.00	39.95	5	2,954	0.17%
2024/05/08	5	38.85	5	38.90	38.80	0	2,934	0.00%
2024/04/23	0	0.00	6	38.98	38.55	-6	3,016	-0.20%
2024/04/22	0	0.00	3	38.95	38.95	-3	3,017	-0.10%
2024/04/16	3	39.35	0	0.00	38.90	3	2,945	0.10%
2024/04/15	0	0.00	1	40.10	40.10	-1	2,945	-0.03%
2024/04/10	10	40.15	0	0.00	39.95	10	3,008	0.33%
2024/04/01	2	39.40	2	39.70	39.90	0	3,203	0.00%
2024/03/25	2	39.60	0	0.00	39.10	2	3,432	0.06%
2024/03/20	1	40.30	1	40.75	40.15	0	3,999	0.00%
2024/03/19	1	39.70	1	40.20	39.60	0	4,036	0.00%
2024/03/11	1	41.70	0	0.00	41.60	1	4,453	0.02%
2024/02/29	2	39.95	0	0.00	39.80	2	4,017	0.05%
2024/02/19	0	0.00	2	41.70	41.70	-2	3,969	-0.05%
2024/02/15	2	41.08	0	0.00	41.20	2	3,965	0.05%
2024/02/05	2	40.50	0	0.00	40.70	2	3,961	0.05%
2024/01/23	12	42.45	0	0.00	42.30	12	4,234	0.28%
2024/01/22	0	0.00	3	42.55	42.55	-3	4,248	-0.07%
2024/01/19	0	0.00	9	42.05	42.15	-9	4,291	-0.21%
2024/01/12	9	42.65	2	42.90	42.75	7	4,315	0.16%
2024/01/11	3	42.85	3	42.75	42.80	0	4,325	0.00%
2024/01/10	2	42.55	0	0.00	42.35	2	4,351	0.05%
2024/01/08	0	0.00	9	43.65	43.55	-9	4,326	-0.21%
2024/01/04	6	42.87	4	43.03	43.25	2	4,341	0.05%
2023/12/28	1	43.70	0	0.00	43.55	1	4,277	0.02%
2023/12/27	1	44.20	3	44.23	43.95	-2	4,250	-0.05%
2023/12/25	2	43.80	0	0.00	43.75	2	4,130	0.05%
2023/12/22	2	44.20	0	0.00	44.10	2	4,096	0.05%
2023/12/20	2.1	44.76	0	0.00	44.65	2.1	3,989	0.05%
2023/12/19	3	45.35	10	45.00	45.00	-7	3,943	-0.18%
2023/12/18	11	46.05	0	0.00	46.05	11	3,839	0.29%
2023/12/15	2	48.15	3.1	48.94	48.05	-1.1	3,768	-0.03%
2023/12/14	1	47.40	10	46.72	47.40	-9	3,495	-0.26%
2023/12/13	10	46.45	10	47.90	46.45	0	3,474	0.00%
2023/12/12	10	46.76	11	46.20	47.60	-1	3,179	-0.03%
2023/12/05	0	0.00	1	44.65	44.45	-1	3,194	-0.03%
2023/11/28	0	0.00	2	44.50	44.85	-2	3,332	-0.06%
2023/11/15	2	43.20	0	0.00	43.00	2	3,371	0.06%
2023/11/06	2	43.25	2	43.85	43.50	0	3,448	0.00%
2023/09/20	2	45.05	2	45.15	44.90	0	4,817	0.00%
2023/09/15	0	0.00	7	46.69	46.50	-7	4,802	-0.15%
2023/09/14	0	0.00	2	46.23	46.00	-2	4,750	-0.04%
2023/09/12	0	0.00	2	45.83	45.65	-2	4,776	-0.04%
2023/09/11	1	44.75	1	45.00	44.40	0	4,792	0.00%
2023/08/09	1	41.05	3	40.50	40.45	-2	4,724	-0.04%
2023/08/07	0	0.00	20	42.28	42.30	-20	4,601	-0.43%
2023/07/18	0	0.00	2	48.60	48.60	-2	4,399	-0.05%
2023/07/17	0	0.00	7	48.80	48.90	-7	4,293	-0.16%
2023/07/14	1	48.00	1	47.70	48.45	0	4,239	0.00%
2023/07/13	1	47.70	0	0.00	47.35	1	4,166	0.02%
2023/07/12	0	0.00	1	48.70	48.10	-1	4,123	-0.02%
2023/07/07	0.1	46.90	0	0.00	46.70	0.1	3,963	0.00%
2023/07/06	0	0.00	0.1	47.80	47.75	-0.1	3,922	0.00%
2023/06/27	0	0.00	0	47.50	46.60	0	3,836	0.00%
2023/06/20	1	46.10	0	0.00	45.95	1	3,980	0.03%
2023/05/18	0	0.00	1	43.50	43.50	-1	4,597	-0.02%
2023/05/09	2	43.00	0	0.00	42.60	2	4,975	0.04%
2023/05/08	1	44.00	0	0.00	43.80	1	4,988	0.02%
2023/05/05	1.1	44.01	0.5	44.05	43.95	0.6	5,039	0.01%
2023/04/27	0.5	42.55	0	0.00	43.20	0.5	5,360	0.01%
2023/04/19	0	0.00	10	45.60	45.25	-10	5,337	-0.19%
2023/04/18	0.1	46.35	0	0.00	46.15	0.1	5,261	0.00%
2023/04/17	0	0.00	0	46.30	46.15	0	5,238	0.00%
2023/04/14	0	0.00	5	46.70	46.70	-5	5,182	-0.10%
2023/04/11	1	48.65	0	0.00	48.30	1	4,993	0.02%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/03/31	5	48.75	6	49.08	48.50	-1	4,867	-0.02%
2023/03/30	5	48.65	0	0.00	48.65	5	4,837	0.10%
2023/03/28	0.1	48.40	0	0.00	48.10	0.1	4,807	0.00%
2023/03/23	1	49.30	0	0.00	49.55	1	4,531	0.02%
2023/03/21	0	0.00	1	48.45	47.70	-1	4,191	-0.02%
2023/03/20	0	0.00	1	46.90	47.20	-1	4,007	-0.02%
2023/03/16	0	0.00	1	46.45	46.45	-1	3,860	-0.03%
2023/03/15	0	0.00	1	46.25	45.95	-1	3,782	-0.03%
2023/03/10	2	45.85	1	46.95	45.40	1	3,731	0.03%
2023/03/09	1	46.30	0	0.00	46.20	1	3,782	0.03%
2023/03/08	0	0.00	4	46.40	46.90	-4	3,772	-0.11%
2023/02/21	1	45.85	0	0.00	45.85	1	3,949	0.03%
2023/02/17	0	0.00	1	46.20	46.25	-1	4,126	-0.02%
2023/02/10	3	45.95	1	45.80	45.70	2	4,528	0.04%
2023/02/09	1	46.60	0	0.00	46.65	1	4,594	0.02%
2023/02/08	1	46.90	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	1	45.35	46.20	-1	4,562	-0.02%
2023/01/16	0	0.00	1	42.10	42.20	-1	4,562	-0.02%
2023/01/11	1	43.40	0.1	43.50	43.40	0.9	4,613	0.02%
2022/12/21	2	42.20	2	41.90	41.65	0	5,752	0.00%
2022/12/20	2	42.80	0	0.00	41.85	2	6,069	0.03%
2022/12/08	1	44.50	0	0.00	44.85	1	6,563	0.02%
2022/12/01	0	0.00	2	47.70	47.70	-2	6,644	-0.03%
2022/11/29	4	44.65	4	45.20	45.20	0	6,728	0.00%
2022/11/28	1	45.55	0	0.00	45.55	1	6,740	0.01%
2022/11/25	0	0.00	1	46.70	45.90	-1	6,802	-0.01%
2022/11/24	0	0.00	3	46.30	46.50	-3	6,820	-0.04%
2022/11/23	3	45.37	0	0.00	45.20	3	6,795	0.04%
2022/11/22	1	45.50	1	45.80	45.65	0	6,842	0.00%
2022/11/21	0	0.00	1	46.05	45.85	-1	7,128	-0.01%
2022/11/18	1	46.25	0	0.00	45.65	1	7,432	0.01%
2022/11/16	0	0.00	1	46.25	46.10	-1	7,464	-0.01%
2022/11/15	0	0.00	1	45.40	46.00	-1	7,430	-0.01%
2022/11/11	1	45.30	0	0.00	44.75	1	7,530	0.01%
2022/11/10	0	0.00	0.1	43.90	43.80	-0.1	7,430	0.00%
2022/11/09	0	0.00	10	43.00	43.00	-10	7,527	-0.13%
2022/10/18	0	0.00	0.1	39.60	39.55	-0.1	8,090	0.00%
2022/10/14	0	0.00	1	38.75	38.95	-1	8,231	-0.01%
2022/10/13	0.2	37.80	6	39.05	36.40	-5.8	8,282	-0.07%
2022/10/12	6	39.20	0	0.00	38.70	6	8,242	0.07%
2022/10/05	4	41.00	0	0.00	40.80	4	8,345	0.05%
2022/10/04	0	0.00	4	39.70	39.90	-4	8,311	-0.05%
2022/10/03	4	38.28	4	38.56	38.60	0	8,391	0.00%
2022/09/30	1	37.45	2	38.20	39.45	-1	8,407	-0.01%
2022/09/29	4	38.84	4	39.03	38.30	0	8,428	0.00%
2022/09/28	3	39.13	2	38.28	37.90	1	8,439	0.01%
2022/09/27	2	38.20	2	38.75	40.30	0	8,331	0.00%
2022/09/26	1	42.00	0	0.00	40.15	1	8,083	0.01%
2022/09/15	1	49.15	1	49.30	48.25	0	8,114	0.00%
2022/09/13	1	48.75	0.2	49.50	48.90	0.8	8,228	0.01%
2022/09/12	1	49.15	0	0.00	49.30	1	8,309	0.01%
2022/09/07	2	46.60	0	0.00	46.50	2	8,480	0.02%
2022/09/06	1	47.40	1	48.65	47.30	0	8,494	0.00%
2022/09/05	4	49.20	0	0.00	48.50	4	8,483	0.05%
2022/09/02	3	51.27	1	51.60	51.00	2	8,479	0.02%
2022/09/01	2	51.30	0	0.00	51.10	2	8,484	0.02%
2022/08/31	1	51.50	1	51.50	52.20	0	8,464	0.00%
2022/08/30	0	0.00	5	51.90	52.00	-5	8,477	-0.06%
2022/08/29	1	50.50	0	0.00	50.70	1	8,441	0.01%
2022/08/25	0	0.00	5.1	52.95	53.60	-5.1	8,176	-0.06%
2022/08/23	1	50.10	0	0.00	50.70	1	8,204	0.01%
2022/08/19	0	0.00	1	51.70	51.60	-1	8,626	-0.01%
2022/08/18	1	51.50	0	0.00	51.50	1	8,886	0.01%
2022/08/17	2	50.85	1	51.30	50.90	1	8,984	0.01%
2022/08/16	2	51.30	0	0.00	51.00	2	9,064	0.02%
2022/08/12	11	50.47	0	0.00	50.30	11	8,964	0.12%
2022/08/10	0	0.00	1	47.40	47.60	-1	8,698	-0.01%
2022/08/09	0	0.00	1	47.00	47.10	-1	8,845	-0.01%
2022/08/05	5	45.92	0	0.00	46.50	5	9,800	0.05%
2022/08/03	1	45.10	1	45.35	45.10	0	9,954	0.00%
2022/08/02	1	45.55	0	0.00	45.45	1	10,187	0.01%
2022/07/27	1	46.00	1	46.65	47.15	0	10,957	0.00%
2022/07/22	1	48.45	4	48.71	48.10	-3	11,136	-0.03%
2022/07/21	0	0.00	5	47.95	48.95	-5	11,207	-0.04%
2022/07/20	0	0.00	1	47.45	47.25	-1	11,225	-0.01%
2022/07/19	4	46.26	3	46.58	46.55	1	11,345	0.01%
2022/07/18	0	0.00	4	48.21	48.20	-4	11,402	-0.04%
2022/07/15	3	47.33	0	0.00	47.55	3	11,364	0.03%
2022/07/13	0	0.00	1	45.55	44.80	-1	11,443	-0.01%
2022/07/12	1	44.75	0	0.00	44.00	1	11,600	0.01%
2022/07/11	11	47.62	2	47.25	47.30	9	11,749	0.08%
2022/07/06	1	43.30	0	0.00	43.30	1	12,100	0.01%
2022/07/05	1	45.05	3	45.65	46.00	-2	12,371	-0.02%
2022/07/04	6	44.65	8	45.33	44.55	-2	12,364	-0.02%
2022/07/01	4	46.88	4	46.06	45.05	0	12,365	0.00%
2022/06/24	0	0.00	1	50.00	50.50	-1	12,776	-0.01%
2022/06/21	0.1	50.70	0	0.00	52.40	0.1	14,530	0.00%
2022/06/20	2	50.20	0	0.00	50.20	2	14,839	0.01%
2022/06/16	4	57.20	3	56.60	54.60	1	14,888	0.01%
2022/06/15	1	57.80	0	0.00	57.00	1	14,993	0.01%
2022/06/14	2.1	56.99	2	57.00	58.40	0.1	15,309	0.00%
2022/06/13	2	58.50	2	57.70	57.70	0	15,378	0.00%
2022/06/10	1	60.50	2	60.55	60.50	-1	15,371	-0.01%
2022/06/09	4	61.43	2	61.35	61.00	2	15,626	0.01%
2022/06/08	0.1	61.50	0	0.00	60.80	0.1	15,664	0.00%
2022/06/07	1	60.80	3	61.00	61.30	-2	15,905	-0.01%
2022/06/06	5	61.18	4	61.15	61.00	1	16,035	0.01%
2022/06/02	0	0.00	2	61.85	61.60	-2	16,288	-0.01%
2022/06/01	4	61.68	1	61.90	61.60	3	16,483	0.02%
2022/05/31	5	62.68	6.1	62.75	62.30	-1.1	16,488	-0.01%
2022/05/30	6	62.22	6	62.22	62.00	0	16,441	0.00%
2022/05/27	5	61.04	4	61.00	60.70	1	16,268	0.01%
2022/05/26	11	60.65	11	60.84	60.00	0	16,175	0.00%
2022/05/25	8	59.34	9	59.40	59.80	-1	15,883	-0.01%
2022/05/23	5	59.84	4	59.83	59.40	1	15,785	0.01%
2022/05/20	6	59.23	7	59.36	59.60	-1	15,830	-0.01%
2022/05/19	2	58.80	4	58.75	59.60	-2	15,801	-0.01%
2022/05/18	3	60.27	2	60.00	59.30	1	15,781	0.01%
2022/05/17	9	59.08	8	59.25	60.10	1	15,738	0.01%
2022/05/16	3	61.20	1	61.50	58.60	2	15,715	0.01%
2022/05/13	4	59.70	14	58.17	59.70	-10	15,340	-0.07%
2022/05/12	12	56.03	2	56.55	55.50	10	15,166	0.07%
2022/05/11	4	57.70	4	57.65	56.90	0	15,825	0.00%
2022/05/10	3	56.57	3	56.20	58.00	0	16,239	0.00%
2022/05/09	1	56.70	1	56.90	56.60	0	16,322	0.00%
2022/05/06	4	55.33	3	55.33	55.50	1	16,342	0.01%
2022/05/05	3	57.10	18	57.90	57.80	-15	16,717	-0.09%
2022/05/04	1	55.90	5	55.14	55.60	-4	16,714	-0.02%
2022/05/03	0	0.00	10	55.20	55.50	-10	16,822	-0.06%
2022/04/29	1	55.80	9	55.34	54.30	-8	17,101	-0.05%
2022/04/28	13	54.73	0	0.00	54.70	13	17,318	0.08%
2022/04/26	3	55.63	3	55.43	54.70	0	17,287	0.00%
2022/04/25	5	55.10	1	54.40	54.20	4	17,357	0.02%
2022/04/21	15	60.00	2	60.00	59.90	13	17,766	0.07%
2022/04/20	0.1	59.50	0	0.00	58.90	0.1	18,011	0.00%
2022/04/19	4	60.45	4	60.45	59.30	0	18,412	0.00%
2022/04/18	3	59.37	3	59.80	59.00	0	18,403	0.00%
2022/04/15	1	58.40	0	0.00	58.40	1	18,432	0.01%
2022/04/12	5	61.30	2	60.80	60.90	3	18,821	0.02%
2022/04/11	5	65.56	24	64.90	62.60	-19	18,728	-0.10%
2022/04/07	6	69.23	6	69.27	68.00	0	18,970	0.00%
2022/04/06	1	68.00	3	68.27	69.40	-2	19,232	-0.01%
2022/04/01	0	0.00	1	68.60	69.00	-1	19,662	-0.01%
2022/03/31	1	69.00	0	0.00	68.90	1	19,841	0.01%
2022/03/29	5	69.70	0	0.00	70.00	5	20,416	0.02%
2022/03/28	6	68.95	3	69.37	70.50	3	20,327	0.01%
2022/03/25	8	72.68	0	0.00	71.10	8	20,092	0.04%
2022/03/24	2	77.50	0	0.00	76.30	2	19,374	0.01%
2022/03/23	3	78.73	3.1	78.74	79.00	-0.1	19,064	0.00%
2022/03/22	4	77.03	4	76.88	77.20	0	19,631	0.00%
2022/03/21	1	76.10	1	76.60	75.80	0	19,753	0.00%
2022/03/18	4	74.68	4	74.90	75.30	0	20,122	0.00%
2022/03/17	3	73.70	7.1	73.57	74.90	-4.1	20,327	-0.02%
2022/03/16	1.1	70.62	1	71.10	70.40	0.1	20,662	0.00%
2022/03/14	7	72.94	6	73.05	72.50	1	23,269	0.00%
2022/03/11	2	70.20	2	70.50	71.40	0	23,531	0.00%
2022/03/10	3	72.07	4	72.08	71.70	-1	24,096	0.00%
2022/03/09	2	68.90	1	69.60	68.60	1	24,579	0.00%
2022/03/08	5	69.12	3	68.30	68.10	2	25,744	0.01%
2022/03/07	4	72.30	1	72.00	72.00	3	27,870	0.01%
2022/03/04	3	77.43	3	77.07	76.50	0	30,560	0.00%
2022/03/03	9	77.64	10	77.66	77.40	-1	32,162	0.00%
2022/03/02	9	75.63	8	75.64	76.30	1	33,425	0.00%
2022/03/01	5	74.72	10	74.22	75.20	-5	35,505	-0.01%
2022/02/25	3	72.93	2	73.10	72.40	1	37,159	0.00%
2022/02/24	2	73.80	0	0.00	71.50	2	37,706	0.01%
2022/02/23	3	75.13	5	75.40	75.80	-2	38,556	-0.01%
2022/02/22	1	75.40	1	75.80	74.90	0	38,753	0.00%
2022/02/21	4.1	77.68	2	78.05	77.30	2.1	38,827	0.01%
2022/02/18	3	77.10	3	76.57	78.30	0	39,120	0.00%
2022/02/17	1	78.00	0	0.00	77.00	1	39,815	0.00%
2022/02/16	3	79.03	4	79.33	78.10	-1	39,830	0.00%
2022/02/15	7	79.31	7	79.23	77.80	0	40,095	0.00%
2022/02/14	2	78.45	2	78.75	77.80	0	40,215	0.00%
2022/02/11	14	80.17	11	79.85	79.70	3	40,771	0.01%
2022/02/10	12	77.30	17	76.92	78.10	-5	40,750	-0.01%
2022/02/09	12	74.73	9	74.88	74.70	3	40,664	0.01%
2022/02/08	4	72.83	0	0.00	73.00	4	41,039	0.01%
2022/02/07	1	72.00	1	73.20	73.40	0	40,868	0.00%
2022/01/26	2	76.40	2	75.75	76.80	0	40,695	0.00%
2022/01/25	1	76.70	3	76.37	75.40	-2	41,051	0.00%
2022/01/24	8	74.45	9	74.41	75.30	-1	41,508	0.00%
2022/01/21	5	75.28	3	74.10	73.10	2	41,929	0.00%
2022/01/20	3	76.80	4	77.05	77.60	-1	41,885	0.00%
2022/01/19	1	77.60	1	77.70	77.10	0	41,826	0.00%
2022/01/18	4	79.78	3	80.10	78.60	1	41,937	0.00%
2022/01/17	3	79.67	2	79.75	79.30	1	41,950	0.00%
2022/01/14	1	76.80	0	0.00	78.10	1	42,033	0.00%
2022/01/13	3	79.60	7	79.80	79.60	-4	42,427	-0.01%
2022/01/12	6	79.68	4	81.43	78.20	2	42,420	0.00%
2022/01/10	4	79.55	6	79.65	80.00	-2	42,243	0.00%
2022/01/07	1	78.00	0	0.00	78.50	1	42,337	0.00%
2022/01/06	3	82.23	3	82.67	82.90	0	41,989	0.00%
2022/01/05	1	84.90	0	0.00	82.50	1	42,144	0.00%
2022/01/04	8	85.51	18	85.37	85.50	-10	42,220	-0.02%
2022/01/03	4	86.28	4	86.48	84.80	0	42,114	0.00%
2021/12/30	3	85.17	6	85.57	85.50	-3	42,011	-0.01%
2021/12/29	7	85.54	3	85.43	85.00	4	42,044	0.01%
2021/12/28	11	85.17	2.2	85.31	84.20	8.8	41,934	0.02%
2021/12/27	4	84.20	14	84.38	84.70	-10	41,756	-0.02%
2021/12/24	5	83.58	2	83.25	82.50	3	41,692	0.01%
2021/12/23	7	84.46	6	84.42	83.20	1	41,679	0.00%
2021/12/22	3	82.00	4	81.93	81.00	-1	41,410	0.00%
2021/12/21	3	81.47	1	81.20	81.20	2	41,428	0.00%
2021/12/20	2	82.85	2	83.10	82.20	0	41,361	0.00%
2021/12/17	1	83.40	0	0.00	82.40	1	41,536	0.00%
2021/12/16	16	85.38	10	85.23	84.50	6	41,773	0.01%
2021/12/15	3	81.77	3	82.07	81.80	0	41,044	0.00%
2021/12/14	1	82.10	2	81.95	81.60	-1	41,013	0.00%
2021/12/13	2	83.30	0	0.00	82.80	2	40,747	0.00%
2021/12/10	0	0.00	2	85.70	84.90	-2	40,474	0.00%
2021/12/09	36	87.81	22	86.70	84.60	14	39,901	0.04%
2021/12/08	27	87.66	12	88.40	88.40	15	39,235	0.04%
2021/12/07	4	84.00	2	84.45	84.30	2	37,600	0.01%
2021/12/03	2	86.20	1	86.80	86.50	1	37,287	0.00%
2021/12/02	5	86.72	5	86.74	85.40	0	37,252	0.00%
2021/12/01	30	85.86	28	86.15	86.70	2	36,316	0.01%
2021/11/30	2	86.45	1	86.20	81.80	1	34,565	0.00%
2021/11/29	0	0.00	4.5	83.04	84.90	-4.5	32,731	-0.01%
2021/11/26	1	78.30	14	79.69	77.20	-13	31,324	-0.04%
2021/11/25	42	77.56	37	77.60	79.70	5	30,253	0.02%
2021/11/24	1	75.30	8.1	76.25	76.40	-7.1	28,302	-0.03%
2021/11/23	4	70.40	1	69.50	69.50	3	27,223	0.01%
2021/11/22	15	70.00	74.1	71.00	71.20	-59.1	27,501	-0.21%
2021/11/19	4	68.60	5	68.36	67.30	-1	27,702	0.00%
2021/11/18	3	68.23	2	69.15	67.70	1	27,758	0.00%
2021/11/17	5	68.44	7	68.89	68.90	-2	27,904	-0.01%
2021/11/16	11	69.77	8	69.59	68.20	3	27,849	0.01%
2021/11/15	3	67.40	6	67.88	67.40	-3	27,355	-0.01%
2021/11/12	3.1	67.50	3	68.53	66.80	0.1	27,411	0.00%
2021/11/11	1.1	69.18	0	0.00	68.60	1.1	27,191	0.00%
2021/11/10	10	69.57	16	69.48	69.60	-6	27,049	-0.02%
2021/11/09	58	68.52	22	68.43	68.30	36	26,377	0.14%
2021/11/08	22	67.31	5	68.44	66.60	17	25,834	0.07%
2021/11/05	9	66.70	14	67.21	66.30	-5	25,599	-0.02%
2021/11/04	2	64.90	2	65.35	64.70	0	25,211	0.00%
2021/11/03	1	64.90	0	0.00	64.10	1	25,388	0.00%
2021/11/02	11	67.75	8	68.08	65.50	3	25,396	0.01%
2021/11/01	20	67.41	24	67.64	68.00	-4	25,138	-0.02%
2021/10/29	18	63.97	20	64.10	64.20	-2	24,825	-0.01%
2021/10/28	6	62.88	5	62.98	61.60	1	24,286	0.00%
2021/10/27	4	61.90	5	61.92	62.10	-1	24,335	0.00%
2021/10/26	4	61.90	5	62.02	61.20	-1	24,811	0.00%
2021/10/25	1	61.60	13	60.80	61.60	-12	25,087	-0.05%
2021/10/22	15	61.83	13	61.95	62.00	2	25,756	0.01%
2021/10/21	12	61.89	13	61.31	60.50	-1	26,940	0.00%
2021/10/20	11	58.61	10	58.87	58.30	1	27,151	0.00%
2021/10/19	7	57.67	4	57.85	57.10	3	27,572	0.01%
2021/10/18	6	57.35	1	58.20	56.80	5	28,329	0.02%
2021/10/15	17	58.37	16	58.05	58.80	1	28,865	0.00%
2021/10/14	109	54.95	8	55.48	55.10	101	29,007	0.35%	大買/鉅額交易
2021/10/13	269	56.68	5	56.46	54.90	264	29,386	0.90%	大買/鉅額交易
2021/10/12	324	57.94	17	57.94	57.70	307	29,393	1.04%	大買/鉅額交易
2021/10/08	8	60.96	5	61.32	61.30	3	29,452	0.01%
2021/10/07	14	61.89	15	61.87	62.10	-1	29,875	0.00%
2021/10/06	163	59.18	0	0.00	58.50	163	31,380	0.52%	大買/鉅額交易
2021/10/05	3	59.70	3	59.63	60.40	0	32,249	0.00%
2021/10/04	6	59.88	6	60.47	58.20	0	32,428	0.00%
2021/10/01	4	61.90	6	61.65	60.50	-2	33,205	-0.01%
2021/09/30	7	63.24	6	63.33	63.60	1	34,625	0.00%
2021/09/29	5	64.44	3	65.50	63.20	2	34,630	0.01%
2021/09/28	5	67.40	1	67.10	67.10	4	34,636	0.01%
2021/09/27	6	68.83	4	69.62	68.10	2	34,805	0.01%
2021/09/24	3	70.10	1	71.00	69.00	2	35,209	0.01%
2021/09/23	8	70.40	6	70.62	69.60	2	35,387	0.01%
2021/09/22	3	69.70	5	69.20	69.30	-2	35,842	-0.01%
2021/09/17	8	68.68	6	68.63	69.40	2	36,073	0.01%
2021/09/16	7	68.89	10	68.85	69.00	-3	36,748	-0.01%
2021/09/15	6	67.47	4	67.30	67.10	2	37,667	0.01%
2021/09/14	4	68.35	2	68.90	68.10	2	39,322	0.01%
2021/09/13	7	69.19	5	69.40	68.30	2	40,604	0.00%
2021/09/10	12	67.98	13	68.27	69.30	-1	41,229	0.00%
2021/09/09	12	66.93	12	67.16	67.00	0	43,160	0.00%
2021/09/08	9	66.36	9	65.67	65.00	0	43,523	0.00%
2021/09/07	6	68.93	4	69.38	68.60	2	43,238	0.00%
2021/09/06	5	70.98	3	71.13	70.60	2	42,950	0.00%
2021/09/03	16	71.17	14	71.36	72.00	2	42,853	0.00%
2021/09/02	8	71.76	7	71.39	68.80	1	43,072	0.00%
2021/09/01	5	70.48	6	70.42	70.70	-1	42,978	0.00%
2021/08/31	4	70.05	1	70.40	70.40	3	43,744	0.01%
2021/08/30	1	69.80	1	70.50	69.60	0	43,580	0.00%
2021/08/27	6	70.07	3	69.43	68.70	3	43,718	0.01%
2021/08/26	16	69.43	18	69.69	70.20	-2	43,464	0.00%
2021/08/25	13	68.86	11	68.15	68.70	2	42,798	0.00%
2021/08/24	11	65.35	5	66.04	64.60	6	41,825	0.01%
2021/08/23	4	64.53	3	64.47	64.90	1	41,991	0.00%
2021/08/20	2	62.10	1	62.20	62.00	1	42,002	0.00%
2021/08/19	40	59.75	3	61.80	60.00	37	42,029	0.09%
2021/08/18	61	58.78	1	57.90	60.30	60	42,809	0.14%
2021/08/17	1	56.50	0	0.00	56.00	1	42,930	0.00%
2021/08/16	2	59.50	3	60.30	59.20	-1	42,830	0.00%
2021/08/13	6	62.35	4	61.48	59.80	2	42,736	0.00%
2021/08/12	4	62.78	3	62.70	63.00	1	42,761	0.00%
2021/08/11	2	61.95	3	63.40	63.00	-1	42,854	0.00%
2021/08/10	5	64.48	3	62.90	62.70	2	42,903	0.00%
2021/08/09	3	66.93	0	0.00	65.50	3	43,104	0.01%
2021/08/06	1	70.60	1	69.50	69.30	0	43,250	0.00%
2021/08/05	4	71.50	93	71.21	71.60	-89	43,441	-0.20%
2021/08/04	6	71.00	20	71.28	69.70	-14	43,842	-0.03%
2021/08/03	7	69.11	5	69.66	69.00	2	43,935	0.00%
2021/08/02	11	68.80	2	69.30	68.70	9	44,212	0.02%
2021/07/30	4	72.10	102	72.04	69.80	-98	44,358	-0.22%	大賣/
2021/07/29	6	70.42	3	70.03	71.80	3	44,148	0.01%
2021/07/28	3	67.47	1	67.00	67.60	2	44,340	0.00%
2021/07/27	13	72.27	116	72.71	71.70	-103	44,608	-0.23%	大賣/鉅額交易
2021/07/26	0	0.00	1	72.00	71.20	-1	43,726	0.00%
2021/07/23	2	69.20	106	68.76	67.90	-104	43,313	-0.24%	大賣/鉅額交易
2021/07/22	10	69.93	118	69.66	69.30	-108	43,250	-0.25%	大賣/鉅額交易
2021/07/21	8	67.25	115	67.18	66.40	-107	43,084	-0.25%	大賣/鉅額交易
2021/07/20	4	66.38	104	66.10	65.10	-100	44,059	-0.23%	大賣/
2021/07/19	10	67.12	109	66.90	67.10	-99	45,994	-0.22%	大賣/
2021/07/16	7	65.00	103	65.48	65.10	-96	47,289	-0.20%	大賣/
2021/07/15	9	65.56	204	65.52	65.50	-195	50,274	-0.39%	大賣/鉅額交易
2021/07/14	6	66.83	23	67.41	66.50	-17	51,027	-0.03%
2021/07/13	23	68.95	159	70.51	67.10	-136	50,995	-0.27%	大賣/鉅額交易
2021/07/12	13	67.05	15.1	66.26	67.70	-2.1	49,305	0.00%
2021/07/09	5	64.18	8	64.55	63.90	-3	48,631	-0.01%
2021/07/08	11	65.02	10	65.62	64.20	1	49,415	0.00%
2021/07/07	9	63.00	17	63.64	65.70	-8	49,823	-0.02%
2021/07/06	14	60.87	2	61.55	60.70	12	49,067	0.02%
2021/07/05	5	62.14	7	62.17	62.00	-2	50,883	0.00%
2021/07/02	5	60.60	6	60.62	61.30	-1	51,926	0.00%
2021/07/01	4	59.65	2	58.80	58.80	2	52,148	0.00%
2021/06/30	8	61.39	3	62.33	61.10	5	51,772	0.01%
2021/06/29	5.1	62.94	11	62.94	62.00	-5.9	51,477	-0.01%
2021/06/28	8	61.03	9	61.47	61.00	-1	50,641	0.00%
2021/06/25	6	62.22	3	62.03	60.90	3	50,287	0.01%
2021/06/24	12	63.28	9	63.18	62.80	3	49,465	0.01%
2021/06/23	12	62.68	11	62.22	64.50	1	48,366	0.00%
2021/06/22	13	60.38	8	60.85	59.60	5	46,598	0.01%
2021/06/21	5	58.46	9	58.99	59.20	-4	45,198	-0.01%
2021/06/18	10	59.17	16.6	59.29	58.00	-6.6	44,400	-0.01%
2021/06/17	16	55.51	17.1	54.79	56.50	-1.1	42,212	0.00%
2021/06/16	9	53.50	5	54.48	53.20	4	41,615	0.01%
2021/06/15	7	53.93	13	54.42	54.50	-6	41,494	-0.01%
2021/06/11	8	54.09	2	54.45	53.70	6	41,405	0.01%
2021/06/10	9	56.10	8	55.79	55.10	1	41,386	0.00%
2021/06/09	10	54.69	52.1	55.15	54.50	-42.1	40,538	-0.10%
2021/06/08	6	54.53	9	54.32	53.40	-3	39,603	-0.01%
2021/06/07	5	51.08	4	51.85	52.30	1	38,610	0.00%
2021/06/04	5	52.34	4	52.18	51.50	1	38,533	0.00%
2021/06/03	3	51.90	5	52.18	52.70	-2	38,248	-0.01%
2021/06/02	2	52.00	2	52.35	50.70	0	37,984	0.00%
2021/06/01	1.1	51.26	1	52.80	51.60	0.1	37,889	0.00%
2021/05/28	4	51.20	5	51.38	50.80	-1	37,541	0.00%
2021/05/26	2	51.80	0	0.00	49.65	2	38,069	0.01%
2021/05/25	4	47.80	6	46.79	49.35	-2	37,991	-0.01%
2021/05/24	9	44.66	10	44.56	44.90	-1	37,818	0.00%
2021/05/21	3	43.53	6	43.85	44.10	-3	37,958	-0.01%
2021/05/20	6	44.08	1	44.30	42.90	5	38,330	0.01%
2021/05/19	13	44.55	10	45.01	45.55	3	38,318	0.01%
2021/05/18	7	44.07	9	44.38	45.15	-2	38,251	-0.01%
2021/05/17	2	42.75	2	42.05	41.35	0	38,136	0.00%
2021/05/14	5	47.07	5	47.04	44.45	0	37,652	0.00%
2021/05/13	6	46.04	4	45.89	46.10	2	37,223	0.01%
2021/05/12	5.1	46.32	7	47.44	45.20	-1.9	36,716	-0.01%
2021/05/11	7	49.19	10	48.73	48.10	-3	35,969	-0.01%
2021/05/10	5	52.42	2	52.65	51.50	3	35,516	0.01%
2021/05/07	6	53.33	48	53.76	54.70	-42	35,156	-0.12%
2021/05/06	1	52.50	54	52.06	51.20	-53	34,824	-0.15%
2021/05/05	2.1	54.11	7	52.40	51.80	-4.9	34,990	-0.01%
2021/05/04	14	54.33	7	52.87	55.20	7	34,372	0.02%
2021/05/03	9	57.58	6	56.53	54.90	3	33,362	0.01%
2021/04/29	3	57.13	4	57.68	58.00	-1	32,885	0.00%
2021/04/28	4	57.03	3	57.70	56.90	1	32,626	0.00%
2021/04/27	6	56.63	1	58.00	56.10	5	32,409	0.02%
2021/04/26	9	59.81	5	58.80	58.80	4	31,778	0.01%
2021/04/23	7	57.11	10	57.86	58.30	-3	30,344	-0.01%
2021/04/22	6	56.28	11	56.51	53.00	-5	29,151	-0.02%
2021/04/21	10	56.26	2	55.90	56.40	8	27,746	0.03%
2021/04/20	1	51.00	8	50.56	52.90	-7	24,892	-0.03%
2021/04/19	13	48.17	12	47.53	48.15	1	23,884	0.00%
2021/04/16	8	46.29	9	46.58	46.15	-1	23,470	0.00%
2021/04/15	7	46.09	6	46.57	46.50	1	23,342	0.00%
2021/04/14	11	48.42	4	48.69	46.55	7	23,124	0.03%
2021/04/13	12	51.33	13	51.16	48.20	-1	22,165	0.00%
2021/04/12	9	49.81	9	49.98	48.60	0	20,842	0.00%
2021/04/09	18	48.94	10	48.80	48.55	8	20,153	0.04%
2021/04/08	9	46.44	39	47.25	48.00	-30	18,280	-0.16%
2021/04/07	4	43.30	9	43.43	43.65	-5	17,193	-0.03%
2021/04/06	12	42.01	8	41.98	42.45	4	17,560	0.02%
2021/04/01	1	41.85	1	41.80	41.75	0	17,712	0.00%
2021/03/31	1	42.05	4	41.91	42.20	-3	17,669	-0.02%
2021/03/30	2	41.40	0	0.00	41.25	2	17,764	0.01%
2021/03/29	3	41.27	6	41.62	41.60	-3	18,033	-0.02%
2021/03/25	2	40.95	6	41.19	41.05	-4	18,873	-0.02%
2021/03/24	1	41.15	0	0.00	41.00	1	19,006	0.01%
2021/03/23	3	41.77	11	41.30	41.15	-8	19,321	-0.04%
2021/03/22	14	41.88	8	41.86	41.60	6	19,501	0.03%
2021/03/19	6	41.48	3	41.55	41.55	3	19,841	0.02%
2021/03/18	2	42.83	0	0.00	42.20	2	20,037	0.01%
2021/03/17	8	43.15	4	43.01	43.00	4	20,750	0.02%
2021/03/16	1	42.35	12	42.56	43.30	-11	21,165	-0.05%
2021/03/15	7	41.34	8	41.44	41.55	-1	23,087	0.00%
2021/03/12	1	41.00	1	41.35	41.25	0	24,180	0.00%
2021/03/11	7	40.94	6	40.97	41.15	1	25,079	0.00%
2021/03/10	7	40.85	8	40.98	40.30	-1	27,227	0.00%
2021/03/09	7	40.49	3	40.90	40.80	4	28,202	0.01%
2021/03/08	11	42.05	15	41.90	41.60	-4	28,620	-0.01%
2021/03/05	5	41.17	3	41.68	40.85	2	29,173	0.01%
2021/03/04	7	42.29	7	42.29	42.00	0	29,757	0.00%
2021/03/03	16	42.61	11	42.54	42.45	5	29,771	0.02%
2021/03/02	21	44.62	16	45.52	43.20	5	29,757	0.02%
2021/02/26	16	45.40	6	45.70	44.80	10	29,441	0.03%
2021/02/25	10	45.33	14	45.28	46.50	-4	28,947	-0.01%
2021/02/24	8	43.78	10	44.21	42.90	-2	28,334	-0.01%
2021/02/23	10	43.76	15	43.97	43.40	-5	28,170	-0.02%
2021/02/22	11	43.58	13	43.77	43.50	-2	27,996	-0.01%
2021/02/19	11	42.79	14	42.98	43.25	-3	27,507	-0.01%
2021/02/18	3	42.15	10	42.16	42.45	-7	27,405	-0.03%
2021/02/17	7	40.94	13	40.83	40.90	-6	27,170	-0.02%
2021/02/05	3	38.90	0	0.00	38.65	3	26,937	0.01%
2021/02/04	2	39.25	0	0.00	38.95	2	26,891	0.01%
2021/02/03	2	40.00	1	40.25	39.40	1	26,883	0.00%
2021/02/02	5	39.77	7	39.85	39.70	-2	26,830	-0.01%
2021/02/01	4	39.31	2	39.38	39.00	2	26,794	0.01%
2021/01/29	7	40.83	2	40.80	40.00	5	26,700	0.02%
2021/01/28	4	40.85	5	41.10	41.00	-1	26,567	0.00%
2021/01/27	19	41.55	10	41.58	41.45	9	26,466	0.03%
2021/01/26	2	40.18	5	40.22	40.20	-3	25,920	-0.01%
2021/01/25	4	40.26	3	40.43	40.40	1	25,874	0.00%
2021/01/22	9	40.02	11	40.11	40.45	-2	25,767	-0.01%
2021/01/21	1	40.20	0	0.00	38.35	1	25,526	0.00%
2021/01/20	1	40.10	1	42.60	39.20	0	25,271	0.00%
2021/01/19	2	43.25	3	43.53	42.95	-1	24,844	0.00%
2021/01/18	5	43.68	0	0.00	43.45	5	24,675	0.02%
2021/01/15	16	44.44	20	44.41	43.85	-4	24,390	-0.02%
2021/01/14	14	43.58	10	43.62	43.35	4	23,214	0.02%
2021/01/13	1	43.20	7	43.17	43.20	-6	22,781	-0.03%
2021/01/12	5	42.45	0	0.00	41.90	5	22,334	0.02%
2021/01/11	4	42.83	10	42.75	42.95	-6	22,159	-0.03%
2021/01/08	1	42.05	0	0.00	42.00	1	22,102	0.00%
2021/01/07	2	42.43	3	42.67	42.00	-1	22,321	0.00%
2021/01/06	3	41.82	2	42.63	41.55	1	22,178	0.00%
2021/01/05	7	41.92	7	42.16	42.25	0	21,936	0.00%
2021/01/04	5	42.27	0	0.00	41.80	5	21,825	0.02%
2020/12/31	5	43.33	2	43.10	42.80	3	21,588	0.01%
2020/12/30	4	43.79	3	44.27	43.65	1	21,398	0.00%
2020/12/29	11	43.90	11	44.10	43.90	0	21,047	0.00%
2020/12/28	4	41.93	8	42.46	42.65	-4	20,134	-0.02%
2020/12/25	2	42.20	1	42.70	41.70	1	19,751	0.01%
2020/12/24	7	42.31	4	42.51	42.20	3	19,574	0.02%
2020/12/23	4	42.75	4	42.83	42.60	0	19,383	0.00%
2020/12/22	11	43.13	12	43.60	41.80	-1	19,094	-0.01%
2020/12/21	2	40.98	3	41.28	41.50	-1	18,269	-0.01%
2020/12/17	2	41.45	1	41.70	41.10	1	17,956	0.01%
2020/12/16	1	42.65	0	0.00	42.50	1	17,643	0.01%
2020/12/15	2	43.05	0	0.00	41.60	2	17,424	0.01%
2020/12/14	2	44.03	4	43.35	43.40	-2	17,103	-0.01%
2020/12/11	4	44.73	4	45.03	44.25	0	16,861	0.00%
2020/12/10	4	44.81	2	45.43	44.05	2	15,993	0.01%
2020/12/09	10	47.39	8	47.56	45.70	2	15,207	0.01%
2020/12/08	8	45.19	8	45.06	45.70	0	13,020	0.00%
2020/12/07	2	44.08	2	44.90	43.05	0	11,934	0.00%
2020/12/04	157	43.99	10	43.04	44.30	147	11,044	1.33%	大買/鉅額交易
2020/12/03	2	42.05	9	41.70	42.55	-7	8,896	-0.08%
2020/12/02	10	39.13	11	39.19	38.70	-1	8,094	-0.01%
2020/12/01	15	38.55	21	38.98	38.70	-6	7,662	-0.08%
2020/11/30	13	38.36	17	38.43	37.75	-4	7,067	-0.06%
2020/11/27	3	36.08	3	36.27	36.20	0	6,504	0.00%
2020/11/26	14	36.20	14	36.02	36.25	0	6,560	0.00%
2020/11/25	8	35.21	10	35.74	35.25	-2	6,471	-0.03%
2020/11/24	11	35.69	7	36.26	35.40	4	6,440	0.06%
2020/11/23	4	35.43	17	35.53	35.95	-13	6,216	-0.21%
2020/11/20	4	34.25	7	34.19	34.35	-3	5,793	-0.05%
2020/11/19	3	34.00	4	34.10	33.85	-1	5,733	-0.02%
2020/11/18	1	33.40	0	0.00	33.40	1	5,645	0.02%
2020/11/17	3	33.52	6	33.80	33.50	-3	5,675	-0.05%
2020/11/16	2	33.00	1	33.10	33.15	1	5,760	0.02%
2020/11/13	0	0.00	2	32.65	32.80	-2	5,827	-0.03%
2020/11/12	3	32.77	0	0.00	32.55	3	6,027	0.05%
2020/11/11	3	33.02	5	32.96	32.85	-2	6,233	-0.03%
2020/11/10	0	0.00	1	32.55	32.55	-1	6,234	-0.02%
2020/11/09	3	32.62	1	32.85	32.55	2	6,280	0.03%
2020/11/06	3	32.65	3	33.13	32.40	0	6,308	0.00%
2020/11/05	1	32.75	1	32.85	32.70	0	6,374	0.00%
2020/11/04	4	32.73	1	32.75	32.60	3	6,454	0.05%
2020/11/03	3	32.67	5	32.82	32.90	-2	6,647	-0.03%
2020/11/02	2	32.18	6	32.36	32.50	-4	6,846	-0.06%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/29	2	32.05	2	32.33	32.35	0	7,069	0.00%
2020/10/28	1	32.95	0	0.00	32.85	1	7,182	0.01%
2020/10/27	1	33.20	0	0.00	33.40	1	7,980	0.01%
2020/10/26	2	33.60	0	0.00	33.55	2	8,108	0.02%
2020/10/23	3	33.92	1	34.10	33.90	2	8,170	0.02%
2020/10/22	2	34.78	4	34.53	34.20	-2	8,650	-0.02%
2020/10/21	2	34.03	0	0.00	34.00	2	8,799	0.02%
2020/10/20	3	34.33	0	0.00	34.10	3	8,904	0.03%
2020/10/19	2	34.48	0	0.00	34.50	2	8,956	0.02%
2020/10/16	6	35.16	1	35.50	34.50	5	8,991	0.06%
2020/10/15	9	35.46	14	35.49	35.60	-5	8,927	-0.06%
2020/10/14	1	34.20	3	34.18	34.25	-2	8,613	-0.02%
2020/10/13	1	33.30	1	33.45	33.45	0	8,718	0.00%
2020/10/12	3	33.63	0	0.00	33.50	3	8,986	0.03%
2020/10/08	2	34.35	0	0.00	34.20	2	9,028	0.02%
2020/10/07	1	34.35	1	34.40	34.40	0	9,079	0.00%
2020/10/06	2	34.50	2	34.50	34.25	0	9,169	0.00%
2020/10/05	0	0.00	1	34.35	34.10	-1	9,303	-0.01%
2020/09/30	1	33.90	3	34.10	34.15	-2	9,459	-0.02%
2020/09/29	2	33.88	1	34.20	33.75	1	9,617	0.01%
2020/09/28	5	34.01	8	34.14	33.90	-3	9,959	-0.03%
2020/09/25	6	33.27	2	32.98	33.25	4	10,610	0.04%
2020/09/23	1	34.50	2	34.65	34.55	-1	11,120	-0.01%
2020/09/22	1	34.75	1	34.55	34.55	0	11,169	0.00%
2020/09/21	2	35.23	0	0.00	34.90	2	11,158	0.02%
2020/09/18	4	35.98	0	0.00	35.75	4	11,133	0.04%
2020/09/17	2	35.85	7	36.02	36.10	-5	11,111	-0.04%
2020/09/16	3	35.70	2	35.85	35.45	1	10,976	0.01%
2020/09/15	2	35.38	4	35.59	35.30	-2	10,937	-0.02%
2020/09/14	1	35.00	0	0.00	35.10	1	11,011	0.01%
2020/09/11	1	35.00	0	0.00	35.05	1	11,033	0.01%
2020/09/10	2	35.83	2	36.00	35.45	0	11,042	0.00%
2020/09/09	10	35.39	11	35.62	35.90	-1	11,088	-0.01%
2020/09/08	1	35.00	1	35.35	35.25	0	11,062	0.00%
2020/09/07	13	36.29	7	36.46	35.50	6	11,222	0.05%
2020/09/04	4	34.94	6	35.63	36.00	-2	10,950	-0.02%
2020/09/03	3	35.62	2	35.80	35.35	1	10,853	0.01%
2020/09/02	3	35.22	5	35.14	35.60	-2	10,878	-0.02%
2020/09/01	4	34.78	4	34.96	34.85	0	11,131	0.00%
2020/08/31	7	34.66	5	34.86	34.80	2	10,967	0.02%
2020/08/28	1	34.30	1	34.40	34.40	0	10,840	0.00%
2020/08/27	4	34.65	6	34.78	35.15	-2	10,857	-0.02%
2020/08/26	1	33.95	2	34.00	33.90	-1	10,986	-0.01%
2020/08/25	1	33.65	1	33.80	33.60	0	11,005	0.00%
2020/08/21	3	33.50	4	33.53	33.65	-1	11,014	-0.01%
2020/08/20	4	33.29	2	32.95	33.00	2	11,012	0.02%
2020/08/19	3	36.08	0	0.00	35.65	3	10,851	0.03%
2020/08/18	4	36.84	4	37.03	36.45	0	10,844	0.00%
2020/08/17	1	36.15	4	36.30	36.85	-3	10,705	-0.03%
2020/08/14	1	35.25	3	35.40	35.40	-2	10,541	-0.02%
2020/08/13	1	35.55	0	0.00	35.20	1	10,583	0.01%
2020/08/12	1	35.45	1	35.65	35.55	0	10,578	0.00%
2020/08/11	0	0.00	12	35.66	35.40	-12	10,619	-0.11%
2020/08/10	3	35.95	90	35.30	35.20	-87	10,633	-0.82%
2020/08/07	62	36.61	10	35.75	35.75	52	10,730	0.48%
2020/08/06	12	36.95	23	37.28	37.45	-11	10,749	-0.10%
2020/08/05	18	37.00	4	37.21	36.90	14	10,688	0.13%
2020/08/04	12	36.62	7	37.23	37.10	5	10,597	0.05%
2020/08/03	27	36.88	0	0.00	36.85	27	10,564	0.26%
2020/07/31	24	37.11	40	37.19	37.15	-16	10,441	-0.15%
2020/07/30	2	35.90	5	36.09	36.35	-3	9,654	-0.03%
2020/07/29	11	35.83	1	35.70	35.50	10	9,631	0.10%
2020/07/28	25	35.75	7	36.04	35.65	18	9,736	0.18%
2020/07/27	7	35.12	9	35.06	35.25	-2	9,497	-0.02%
2020/07/24	4	35.03	7	34.83	34.25	-3	9,370	-0.03%
2020/07/23	2	35.13	2	35.45	34.85	0	9,367	0.00%
2020/07/22	7	35.12	4	35.26	35.05	3	9,487	0.03%
2020/07/21	3	35.08	3	35.23	34.85	0	9,454	0.00%
2020/07/20	3	34.45	1	34.95	34.50	2	9,423	0.02%
2020/07/17	3	35.18	1	35.25	34.85	2	9,443	0.02%
2020/07/16	1	35.15	8	35.28	35.60	-7	9,483	-0.07%
2020/07/15	1	34.15	5	34.06	34.20	-4	9,227	-0.04%
2020/07/14	4	33.88	0	0.00	33.50	4	9,231	0.04%
2020/07/13	1	34.45	2	34.30	34.30	-1	9,247	-0.01%
2020/07/10	4	36.23	2	35.55	35.55	2	9,270	0.02%
2020/07/09	1	36.85	1	37.10	36.70	0	9,162	0.00%
2020/07/08	1	37.40	2	37.58	37.20	-1	9,011	-0.01%
2020/07/07	2	37.23	0	0.00	37.00	2	8,909	0.02%
2020/07/06	2	38.68	4	39.14	38.55	-2	8,697	-0.02%
2020/07/03	4	34.70	21	35.03	36.45	-17	8,188	-0.21%
2020/07/02	5	34.20	3	34.17	34.20	2	7,697	0.03%
2020/07/01	2	34.00	3	33.87	33.80	-1	7,699	-0.01%
2020/06/30	1	33.40	0	0.00	33.40	1	7,723	0.01%
2020/06/19	3	33.95	4	34.16	33.60	-1	8,082	-0.01%
2020/06/18	2	33.50	0	0.00	33.50	2	8,038	0.02%
2020/06/17	2	33.70	0	0.00	33.75	2	8,047	0.02%
2020/06/16	7	33.91	6	34.17	33.95	1	8,149	0.01%
2020/06/15	3	33.62	1	33.90	33.30	2	8,200	0.02%
2020/06/12	1	32.00	10	33.70	34.15	-9	8,265	-0.11%
2020/06/10	1	33.75	0	0.00	33.70	1	8,183	0.01%
2020/06/09	7	34.19	0	0.00	33.90	7	8,370	0.08%
2020/06/08	8	35.00	5	34.96	34.85	3	8,405	0.04%
2020/06/05	0	0.00	1	34.00	33.90	-1	8,023	-0.01%
2020/06/04	1	33.95	1	34.00	33.60	0	8,147	0.00%
2020/06/03	4	34.15	1	34.15	34.15	3	8,189	0.04%
2020/06/02	3	34.38	3	34.50	34.55	0	8,115	0.00%
2020/06/01	1	33.45	2	33.45	33.60	-1	7,927	-0.01%
2020/05/29	1	33.20	0	0.00	32.75	1	7,968	0.01%
2020/05/28	1	33.30	1	33.65	33.10	0	8,140	0.00%
2020/05/27	1	33.75	0	0.00	33.20	1	8,364	0.01%
2020/05/26	4	33.75	5	33.78	33.50	-1	8,744	-0.01%
2020/05/25	0	0.00	3	33.48	33.70	-3	8,973	-0.03%
2020/05/22	2	32.90	0	0.00	32.60	2	8,967	0.02%
2020/05/21	2	33.68	1	33.80	33.65	1	8,967	0.01%
2020/05/20	1	33.35	2	33.43	33.55	-1	9,054	-0.01%
2020/05/18	1	33.65	1	32.40	32.40	0	9,309	0.00%
2020/05/15	3	33.82	2	34.60	33.45	1	9,366	0.01%
2020/05/14	4	34.29	0	0.00	33.70	4	9,582	0.04%
2020/05/13	2	34.00	4	34.28	34.40	-2	9,598	-0.02%
2020/05/12	3	33.57	5	33.68	33.40	-2	9,448	-0.02%
2020/05/11	1	33.00	8	32.90	33.05	-7	9,464	-0.07%
2020/05/08	3	33.13	8	33.21	32.70	-5	9,395	-0.05%
2020/05/07	1	32.70	0	0.00	32.70	1	9,277	0.01%
2020/05/05	1	33.10	0	0.00	32.55	1	9,207	0.01%
2020/04/30	2	31.88	5	31.94	32.70	-3	8,989	-0.03%
2020/04/29	0	0.00	1	31.00	30.90	-1	8,825	-0.01%
2020/04/28	9	31.07	0	0.00	30.95	9	8,819	0.10%
2020/04/27	5	30.51	7	30.46	30.70	-2	8,850	-0.02%
2020/04/24	0	0.00	1	29.45	29.40	-1	8,714	-0.01%
2020/04/23	2	29.33	2	29.48	29.30	0	8,710	0.00%
2020/04/22	3	28.90	4	29.03	29.05	-1	8,702	-0.01%
2020/04/21	9	28.98	6	29.43	28.75	3	8,808	0.03%
2020/04/20	2	29.00	2	29.05	29.00	0	8,715	0.00%
2020/04/17	15	29.58	7	29.33	28.80	8	8,765	0.09%
2020/04/16	3	29.03	1	29.25	29.10	2	8,703	0.02%
2020/04/15	6	29.08	10	29.16	29.05	-4	8,664	-0.05%
2020/04/14	3	28.73	4	28.61	28.65	-1	8,655	-0.01%
2020/04/13	1	28.10	1	28.40	28.00	0	8,677	0.00%
2020/04/10	4	28.29	0	0.00	28.30	4	8,761	0.05%
2020/04/09	2	28.98	1	29.25	28.45	1	9,015	0.01%
2020/04/08	3	28.23	8	28.62	28.90	-5	9,001	-0.06%
2020/04/07	4	27.16	1	27.30	27.30	3	8,905	0.03%
2020/04/06	4	26.34	1	26.55	26.60	3	9,145	0.03%
2020/03/31	3	25.90	4	26.06	25.95	-1	9,491	-0.01%
2020/03/30	7	25.30	7	25.30	25.70	0	9,638	0.00%
2020/03/26	1	25.60	0	0.00	26.05	1	9,570	0.01%
2020/03/25	0	0.00	1	26.00	26.00	-1	9,519	-0.01%
2020/03/24	0	0.00	6.2	23.80	23.90	-6.2	9,452	-0.07%
2020/03/23	1	22.70	0	0.00	22.60	1	9,873	0.01%
2020/03/20	0	0.00	5	23.60	24.30	-5	10,014	-0.05%
2020/03/19	2	24.03	0	0.00	22.55	2	10,038	0.02%
2020/03/18	0	0.00	2	25.48	25.05	-2	10,011	-0.02%
2020/03/17	2	25.33	1	26.45	25.05	1	10,270	0.01%
2020/03/16	5	27.80	0	0.00	26.45	5	10,196	0.05%
2020/03/13	7	27.29	1	27.95	27.90	6	10,206	0.06%
2020/03/12	1	30.00	0	0.00	30.20	1	10,016	0.01%
2020/03/11	4	32.86	3	33.30	32.40	1	10,010	0.01%
2020/03/10	2	32.65	2	33.13	33.05	0	10,412	0.00%
2020/03/09	1	33.40	1	33.65	33.00	0	10,701	0.00%
2020/03/05	5	35.33	4	35.43	35.20	1	10,574	0.01%
2020/03/04	1	34.80	0	0.00	34.85	1	10,516	0.01%
2020/03/03	2	35.58	6	36.23	35.15	-4	10,472	-0.04%
2020/03/02	2	35.55	4	35.53	35.50	-2	10,424	-0.02%
2020/02/27	1	36.15	0	0.00	34.15	1	10,167	0.01%
2020/02/26	0	0.00	6	35.91	36.00	-6	9,735	-0.06%
2020/02/25	1	35.10	1	34.90	35.15	0	9,448	0.00%
2020/02/24	1	35.10	0	0.00	35.00	1	9,393	0.01%
2020/02/21	1	35.20	0	0.00	35.40	1	9,348	0.01%
2020/02/19	1	35.25	7	35.34	35.30	-6	9,113	-0.07%
2020/02/17	11.2	34.92	1	35.70	34.65	10.2	8,773	0.12%
2020/02/14	0	0.00	1	34.20	34.00	-1	8,475	-0.01%
2020/02/12	0	0.00	3	33.40	33.60	-3	8,348	-0.04%
2020/02/06	1	32.20	0	0.00	32.40	1	8,669	0.01%
2020/02/05	1	32.00	0	0.00	31.80	1	8,800	0.01%
2020/02/04	5	31.94	5	31.99	32.10	0	8,800	0.00%
2020/02/03	0	0.00	1	31.05	31.20	-1	8,871	-0.01%
2020/01/31	2	32.58	0	0.00	32.50	2	8,827	0.02%
2020/01/17	1	35.50	1	35.70	35.45	0	9,265	0.00%
2020/01/16	1	35.65	1	35.75	35.45	0	9,526	0.00%
2020/01/15	0	0.00	1	35.70	35.55	-1	9,835	-0.01%
2020/01/14	1	35.25	2	35.55	35.40	-1	9,947	-0.01%
2020/01/13	0	0.00	3	35.05	35.15	-3	10,704	-0.03%
2020/01/10	1	34.15	0	0.00	34.15	1	11,060	0.01%
2020/01/09	1	34.40	0	0.00	34.30	1	11,048	0.01%
2020/01/08	2	34.23	0	0.00	34.00	2	11,063	0.02%
2020/01/07	1	34.85	0	0.00	34.80	1	11,090	0.01%
2020/01/03	0	0.00	3	37.43	36.25	-3	11,149	-0.03%
2020/01/02	0	0.00	5	37.10	36.90	-5	10,906	-0.05%
2019/12/31	5	36.57	0	0.00	36.35	5	10,825	0.05%
2019/12/30	4	37.33	1	37.35	37.10	3	10,750	0.03%
2019/12/27	0	0.00	4	37.00	37.30	-4	10,473	-0.04%
2019/12/26	1	35.95	0	0.00	35.80	1	10,121	0.01%
2019/12/25	2	36.65	1	36.20	36.10	1	10,177	0.01%
2019/12/19	3	35.90	2	35.95	35.90	1	10,473	0.01%
2019/12/18	0	0.00	1	37.20	36.30	-1	10,454	-0.01%
2019/12/17	1	35.90	1	36.50	36.60	0	10,055	0.00%
2019/12/16	0	0.00	1	36.25	36.05	-1	10,068	-0.01%
2019/12/13	1	36.15	0	0.00	35.60	1	9,918	0.01%
2019/12/12	1	36.35	24	36.64	35.50	-23	9,803	-0.23%
2019/12/10	3	34.97	5	35.64	35.75	-2	9,363	-0.02%
2019/12/09	3	35.40	6	35.73	35.30	-3	9,240	-0.03%
2019/12/06	16	35.39	2	35.55	35.55	14	9,233	0.15%
2019/12/05	0	0.00	27	35.88	35.25	-27	9,090	-0.30%
2019/12/04	6	34.67	12	34.80	34.85	-6	8,701	-0.07%
2019/11/29	5	33.65	2	33.45	33.45	3	8,386	0.04%
2019/11/28	3	33.80	0	0.00	33.80	3	8,410	0.04%
2019/11/27	1	34.10	3	33.82	34.10	-2	8,529	-0.02%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/21	2	33.15	0	0.00	33.25	2	8,766	0.02%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/19	0	0.00	1	33.55	33.60	-1	8,826	-0.01%
2019/11/18	10	33.40	0	0.00	33.35	10	8,874	0.11%
2019/11/11	2	33.28	0	0.00	33.00	2	9,114	0.02%
2019/11/07	0	0.00	2	35.10	35.05	-2	9,033	-0.02%
2019/11/06	5	36.28	3	36.50	35.75	2	9,078	0.02%
2019/11/05	15	36.21	0	0.00	36.00	15	8,993	0.17%
2019/11/04	11	36.14	0	0.00	35.80	11	8,863	0.12%
2019/11/01	1	34.85	0.2	35.65	35.70	0.8	8,740	0.01%
2019/10/31	4	35.50	4	35.16	35.05	0	8,780	0.00%
2019/10/29	4	35.98	4	35.89	36.05	0	8,683	0.00%
2019/10/28	7	35.65	5	35.59	35.60	2	8,555	0.02%
2019/10/25	3	36.12	2	36.35	35.50	1	8,580	0.01%
2019/10/24	2	36.35	2	36.55	36.70	0	8,427	0.00%
2019/10/23	1	36.55	0	0.00	36.35	1	8,296	0.01%
2019/10/22	10	36.10	13	36.36	36.15	-3	8,261	-0.04%
2019/10/21	5	36.15	5	35.90	36.30	0	8,106	0.00%
2019/10/18	10	33.95	30	34.10	34.80	-20	7,458	-0.27%
2019/10/17	0	0.00	0	33.40	33.45	0	7,237	0.00%
2019/10/16	14	33.59	8	33.67	33.20	6	7,345	0.08%
2019/10/15	11	33.59	7	34.06	33.40	4	7,326	0.05%
2019/10/14	2	33.75	4	34.14	33.75	-2	7,233	-0.03%
2019/10/09	2	32.70	2	32.80	32.70	0	7,081	0.00%
2019/10/08	1	33.30	0	0.00	32.90	1	7,118	0.01%
2019/10/07	2.2	33.75	0	0.00	33.45	2.2	7,175	0.03%
2019/10/03	6	33.87	6	33.85	34.10	0	7,323	0.00%
2019/10/02	7	33.96	0	0.00	33.90	7	7,419	0.09%
2019/10/01	5	34.29	11	34.32	34.60	-6	7,428	-0.08%
2019/09/27	2	33.55	3	33.77	33.65	-1	7,471	-0.01%
2019/09/26	0	0.00	1	34.25	34.10	-1	7,535	-0.01%
2019/09/25	7	34.20	2	34.70	34.50	5	7,686	0.07%
2019/09/24	1	34.15	9	34.37	34.15	-8	7,755	-0.10%
2019/09/23	1	33.55	2	33.75	33.75	-1	7,525	-0.01%
2019/09/19	0	0.00	3	33.32	33.50	-3	7,653	-0.04%
2019/09/17	0	0.00	2	32.45	32.50	-2	7,640	-0.03%
2019/09/16	0	0.00	1	32.20	32.20	-1	7,696	-0.01%
2019/09/12	1	32.45	2	32.40	32.20	-1	7,842	-0.01%
2019/09/10	3	32.13	0	0.00	31.90	3	8,037	0.04%
2019/09/09	1	32.50	0	0.00	32.35	1	8,377	0.01%
2019/09/06	2	33.03	2	33.23	32.90	0	8,430	0.00%
2019/09/05	1	32.80	1	33.00	32.90	0	8,426	0.00%
2019/09/04	1	32.65	6	32.81	32.85	-5	8,683	-0.06%
2019/09/03	0	0.00	1	32.55	32.50	-1	8,754	-0.01%
2019/09/02	1	32.20	1	32.60	32.70	0	8,710	0.00%
2019/08/30	5	32.51	0	0.00	32.10	5	8,713	0.06%
2019/08/28	0	0.00	2	32.33	32.55	-2	8,568	-0.02%
2019/08/27	1	31.80	0	0.00	31.40	1	8,406	0.01%
2019/08/26	4	31.65	0	0.00	31.50	4	8,466	0.05%
2019/08/21	1	32.75	0	0.00	32.70	1	8,500	0.01%
2019/08/20	1	33.05	0	0.00	32.90	1	8,487	0.01%
2019/08/19	3	33.50	1	33.40	33.40	2	8,459	0.02%
2019/08/16	5	32.05	1	32.65	32.50	4	8,412	0.05%
2019/08/15	4	31.79	2	31.90	31.85	2	8,490	0.02%
2019/08/13	2	32.75	3	32.37	32.50	-1	8,640	-0.01%
2019/08/12	2	32.60	0	0.00	32.45	2	8,721	0.02%
2019/08/08	3	33.30	2	33.00	32.85	1	8,736	0.01%
2019/08/07	2	33.80	0	0.00	33.20	2	8,803	0.02%
2019/08/06	1	32.70	2	33.60	34.15	-1	8,983	-0.01%
2019/08/05	0	0.00	2	33.85	33.85	-2	9,305	-0.02%
2019/08/02	2	34.85	0	0.00	34.55	2	9,570	0.02%
2019/07/31	1	35.70	2	35.98	36.20	-1	9,932	-0.01%
2019/07/30	4	36.05	2	35.88	35.60	2	9,958	0.02%
2019/07/24	6	36.80	14	37.13	36.80	-8	10,024	-0.08%
2019/07/23	3	36.13	2	36.80	36.10	1	10,242	0.01%
2019/07/22	2	36.70	1	36.60	36.50	1	10,750	0.01%
2019/07/19	2	34.88	37	35.35	36.05	-35	11,077	-0.32%
2019/07/18	11	34.88	75	34.66	34.50	-64	11,053	-0.58%
2019/07/12	3	35.48	0	0.00	35.40	3	12,082	0.02%
2019/07/11	7	35.76	1.1	35.70	35.60	5.9	12,129	0.05%
2019/07/10	8	37.54	0	0.00	37.60	8	12,100	0.07%
2019/07/08	29	37.97	5	38.23	38.05	24	12,117	0.20%
2019/07/05	1	37.40	0	0.00	37.80	1	12,158	0.01%
2019/07/04	0	0.00	6	37.55	37.55	-6	12,166	-0.05%
2019/07/03	2	36.83	1	36.90	36.90	1	12,483	0.01%
2019/07/02	4	37.03	5	37.15	37.10	-1	12,517	-0.01%
2019/07/01	0	0.00	2	36.23	36.45	-2	12,550	-0.02%
2019/06/28	2	35.05	2	35.25	35.35	0	12,808	0.00%
2019/06/27	1	35.00	1	35.00	35.15	0	13,119	0.00%
2019/06/26	1	34.55	1	34.65	34.70	0	13,074	0.00%
2019/06/20	1	35.85	10	36.14	35.70	-9	12,880	-0.07%
2019/06/19	2	35.55	2	35.45	35.55	0	12,826	0.00%
2019/06/18	3	35.15	4	35.10	35.05	-1	12,825	-0.01%
2019/06/17	6	35.68	8	35.89	35.50	-2	12,844	-0.02%
2019/06/13	2	34.15	2	34.45	34.25	0	12,543	0.00%
2019/06/12	5	34.79	5	35.35	34.60	0	12,564	0.00%
2019/06/11	1	33.25	13	33.77	34.05	-12	12,406	-0.10%
2019/06/10	3	33.17	4	33.38	33.25	-1	12,391	-0.01%
2019/06/06	17	32.73	6	32.88	32.80	11	12,525	0.09%
2019/06/05	5	33.58	4	33.75	33.10	1	12,542	0.01%
2019/06/04	2	33.30	2	33.30	33.50	0	12,606	0.00%
2019/05/31	1	33.50	10	33.70	33.50	-9	13,007	-0.07%
2019/05/30	10	32.80	3	32.88	33.15	7	13,059	0.05%
2019/05/29	2	32.20	2	32.40	32.30	0	13,289	0.00%
2019/05/28	10	32.72	5	32.77	32.95	5	13,695	0.04%
2019/05/27	10	33.10	6	33.06	32.90	4	14,182	0.03%
2019/05/24	1	33.05	0	0.00	33.05	1	14,485	0.01%
2019/05/22	5	34.10	0	0.00	33.90	5	14,824	0.03%
2019/05/21	4	32.90	5	33.24	33.90	-1	15,197	-0.01%
2019/05/20	2	33.28	1	33.80	33.05	1	15,278	0.01%
2019/05/17	4	34.09	4	33.88	33.80	0	15,570	0.00%
2019/05/14	1	34.40	0	0.00	35.25	1	17,494	0.01%
2019/05/13	2	34.30	0	0.00	33.80	2	17,719	0.01%
2019/05/09	2	38.03	0	0.00	37.25	2	17,423	0.01%
2019/05/08	2	38.90	2	39.00	38.90	0	17,313	0.00%
2019/05/02	6	38.80	6	39.15	38.90	0	17,968	0.00%
2019/04/30	11	38.47	0	0.00	39.05	11	18,100	0.06%
2019/04/29	4	39.95	10	40.50	38.55	-6	17,988	-0.03%
2019/04/26	4	40.70	7	40.65	41.15	-3	17,730	-0.02%
2019/04/25	4	40.69	8	40.36	40.55	-4	17,250	-0.02%
2019/04/24	1	40.00	0	0.00	39.40	1	16,889	0.01%
2019/04/23	5	38.99	6	38.80	39.00	-1	16,911	-0.01%
2019/04/22	9	40.58	15	40.86	39.25	-6	17,008	-0.04%
2019/04/19	0	0.00	6	38.63	39.00	-6	16,563	-0.04%
2019/04/18	25	38.61	10	39.20	37.85	15	16,598	0.09%
2019/04/17	0	0.00	3.4	38.38	38.25	-3.4	16,622	-0.02%
2019/04/16	3	37.65	2	37.70	38.05	1	16,677	0.01%
2019/04/12	1	37.65	0	0.00	37.25	1	17,317	0.01%
2019/04/11	11	38.24	0	0.00	38.10	11	17,415	0.06%
2019/04/10	1	39.35	0	0.00	39.35	1	17,356	0.01%
2019/04/09	3	40.13	2	40.35	39.60	1	17,404	0.01%
2019/04/08	2	39.70	7	39.39	39.30	-5	17,317	-0.03%
2019/04/02	6	38.82	11	39.48	39.45	-5	17,400	-0.03%
2019/04/01	0	0.00	3	38.12	37.90	-3	17,263	-0.02%
2019/03/29	0	0.00	12	36.58	36.90	-12	17,149	-0.07%
2019/03/28	1	36.80	0	0.00	36.55	1	17,823	0.01%
2019/03/27	3	36.98	3	36.90	36.80	0	18,695	0.00%
2019/03/20	3	37.20	2	37.20	37.10	1	21,208	0.00%
2019/03/19	1	36.35	1	36.60	36.45	0	21,697	0.00%
2019/03/18	1	36.15	9	36.25	36.25	-8	22,043	-0.04%
2019/03/14	3	36.75	8	36.84	36.45	-5	22,583	-0.02%
2019/03/13	13	37.27	0	0.00	37.10	13	23,091	0.06%
2019/03/12	3	37.60	3	37.85	37.35	0	23,411	0.00%
2019/03/11	3	37.55	0	0.00	37.30	3	23,766	0.01%
2019/03/07	2	38.15	2	38.00	37.05	0	25,184	0.00%
2019/03/06	12	39.43	10	39.05	38.65	2	26,262	0.01%
2019/03/04	2	39.30	2	39.25	38.95	0	28,054	0.00%
2019/02/27	0	0.00	1	39.35	39.50	-1	28,110	0.00%
2019/02/22	2	39.15	8	39.02	38.75	-6	29,437	-0.02%
2019/02/21	4	38.96	0	0.00	39.40	4	29,463	0.01%
2019/02/20	7	40.04	4	40.04	39.50	3	29,489	0.01%
2019/02/19	11	39.20	2	39.28	39.50	9	29,660	0.03%
2019/02/18	0	0.00	1	39.50	39.20	-1	30,192	0.00%
2019/02/15	10	38.90	2	39.30	38.80	8	30,612	0.03%
2019/02/14	0	0.00	7	39.91	39.80	-7	30,775	-0.02%
2019/02/13	5	37.83	4	37.76	38.75	1	30,306	0.00%
2019/02/12	1	35.60	1	35.85	35.25	0	30,182	0.00%
2019/02/11	2	34.28	3	34.38	34.35	-1	31,029	0.00%
2019/01/30	0	0.00	4	34.01	33.40	-4	31,892	-0.01%
2019/01/29	2	33.38	1	33.35	33.40	1	32,202	0.00%
2019/01/28	1	34.70	3	34.77	34.25	-2	32,566	-0.01%
2019/01/25	3	34.80	1	34.65	34.30	2	33,389	0.01%
2019/01/24	0	0.00	1	32.55	32.65	-1	34,287	0.00%
2019/01/23	1	31.95	2	32.25	32.25	-1	34,578	0.00%
2019/01/22	2	32.20	3	32.60	32.60	-1	34,995	0.00%
2019/01/18	0	0.00	1	32.20	32.20	-1	35,828	0.00%
2019/01/17	2	32.25	1	32.00	32.00	1	36,054	0.00%
2019/01/16	2	32.45	4	32.53	32.60	-2	36,365	-0.01%
2019/01/15	0	0.00	55	32.19	32.05	-55	36,476	-0.15%
2019/01/14	0	0.00	5	32.20	31.85	-5	36,612	-0.01%
2019/01/09	0	0.00	1	33.80	33.40	-1	37,074	0.00%
2019/01/07	1	33.25	11	32.93	33.55	-10	37,762	-0.03%
2019/01/04	6	31.48	1	31.45	31.50	5	38,001	0.01%
2019/01/02	1	33.40	1	33.55	33.50	0	38,184	0.00%
2018/12/27	2	33.70	3	34.27	33.50	-1	39,107	0.00%
2018/12/26	2	33.85	0	0.00	32.50	2	39,032	0.01%
2018/12/24	0	0.00	2	33.75	34.40	-2	39,312	-0.01%
2018/12/22	2	34.28	0	0.00	34.65	2	39,298	0.01%
2018/12/21	2	35.23	6	34.66	35.45	-4	39,507	-0.01%
2018/12/20	4	33.46	2	32.95	33.60	2	39,119	0.01%
2018/12/19	16	35.95	8	35.54	35.20	8	38,481	0.02%
2018/12/18	4	38.68	2	39.40	37.60	2	38,498	0.01%
2018/12/17	4	40.51	3	40.95	40.50	1	38,648	0.00%
2018/12/12	15	42.02	10	41.98	41.85	5	38,745	0.01%
2018/12/11	1	41.20	0	0.00	40.55	1	38,901	0.00%
2018/12/10	1	39.90	0	0.00	41.45	1	39,090	0.00%
2018/12/06	7	39.11	20	39.78	40.15	-13	39,164	-0.03%
2018/12/05	2	41.70	1	41.90	41.90	1	39,076	0.00%
2018/12/04	2	43.30	1	44.45	43.20	1	39,419	0.00%
2018/12/03	7	44.74	0	0.00	44.20	7	39,430	0.02%
2018/11/30	2	41.88	1	43.20	43.20	1	38,819	0.00%
2018/11/29	8	41.92	13	41.95	42.50	-5	38,225	-0.01%
2018/11/28	12	40.05	3	40.77	39.85	9	37,146	0.02%
2018/11/27	10	39.73	1	39.95	39.40	9	36,504	0.02%
2018/11/26	1	38.40	2	38.20	38.20	-1	35,653	0.00%
2018/11/23	4	38.21	2	38.45	37.35	2	35,760	0.01%
2018/11/22	3	38.60	2	38.60	38.15	1	35,578	0.00%
2018/11/21	3	40.12	9	39.84	39.50	-6	35,256	-0.02%
2018/11/16	1	37.50	0	0.00	36.75	1	34,265	0.00%
2018/11/14	0	0.00	1	37.40	37.00	-1	33,259	0.00%
2018/11/13	4	36.80	9	37.60	38.35	-5	32,871	-0.02%
2018/11/12	9	37.06	9	37.24	37.80	0	32,467	0.00%
2018/11/09	5	36.33	5	36.56	37.00	0	32,209	0.00%
2018/11/08	11	36.92	13	37.00	36.25	-2	31,899	-0.01%
2018/11/07	9	34.34	10	34.68	35.80	-1	31,002	0.00%
2018/11/06	6	33.03	6	33.23	32.55	0	30,328	0.00%
2018/11/05	3	33.72	7	33.48	34.05	-4	30,079	-0.01%
2018/11/02	5	33.07	5	33.13	33.30	0	29,779	0.00%
2018/11/01	35	32.83	36	33.41	32.75	-1	29,018	0.00%
2018/10/31	2	31.10	3	31.12	31.40	-1	27,766	0.00%
2018/10/30	6	28.29	4	28.29	28.55	2	27,535	0.01%
2018/10/29	4	26.85	6	27.57	28.65	-2	27,409	-0.01%
2018/10/26	24	26.64	22	26.72	26.05	2	27,322	0.01%
2018/10/25	6	26.66	6	27.11	26.55	0	27,120	0.00%
2018/10/24	8	29.81	9	30.47	29.50	-1	26,849	0.00%
2018/10/23	4	31.98	4	31.98	31.35	0	26,639	0.00%
2018/10/22	2	32.48	2	32.93	33.10	0	26,588	0.00%
2018/10/19	3	31.95	4	32.00	32.35	-1	26,568	0.00%
2018/10/18	13	33.68	10	33.55	33.25	3	26,457	0.01%
2018/10/17	2	33.53	2	33.10	33.10	0	26,349	0.00%
2018/10/16	17	33.94	15	33.67	33.25	2	26,327	0.01%
2018/10/15	4	31.81	6	31.93	32.00	-2	26,269	-0.01%
2018/10/12	13	32.17	3	31.95	31.85	10	26,475	0.04%
2018/10/11	14	31.91	0	0.00	31.80	14	26,210	0.05%
2018/10/09	14	35.51	13	35.80	35.30	1	26,240	0.00%
2018/10/08	12	35.53	11	35.93	35.15	1	26,051	0.00%
2018/10/05	11	37.22	8	37.05	36.80	3	25,907	0.01%
2018/10/04	4	40.03	4	40.26	40.00	0	25,635	0.00%
2018/10/03	6	41.78	12	40.54	40.40	-6	25,839	-0.02%
2018/10/02	0	0.00	1	43.65	42.60	-1	26,084	0.00%
2018/10/01	1	42.50	2	43.23	43.20	-1	26,286	0.00%
2018/09/28	8	42.82	13	43.05	43.50	-5	26,732	-0.02%
2018/09/26	2	43.90	3	43.92	43.80	-1	27,040	0.00%
2018/09/25	4	44.61	3	44.87	44.15	1	26,956	0.00%
2018/09/21	5	43.81	6	43.90	43.85	-1	26,206	0.00%
2018/09/20	1	41.00	0	0.00	40.75	1	25,600	0.00%
2018/09/19	1	42.10	1	41.40	40.20	0	25,686	0.00%
2018/09/18	1	41.30	1	41.10	40.95	0	25,896	0.00%
2018/09/17	15	42.44	1	42.75	42.40	14	26,186	0.05%
2018/09/14	8	40.56	6	40.88	41.45	2	25,773	0.01%
2018/09/11	0	0.00	1	39.85	39.60	-1	25,723	0.00%
2018/09/10	6	38.00	5	38.75	37.45	1	25,491	0.00%
2018/09/07	4	42.23	4	43.50	41.50	0	25,119	0.00%
2018/09/06	2	44.50	3	45.02	44.00	-1	25,060	0.00%
2018/09/03	6	44.98	1	45.65	43.55	5	27,874	0.02%
2018/08/30	1	49.00	0	0.00	47.50	1	28,162	0.00%
2018/08/29	0	0.00	1	46.75	47.60	-1	28,205	0.00%
2018/08/28	0	0.00	1	47.55	47.10	-1	28,746	0.00%
2018/08/27	1	45.15	0	0.00	47.20	1	28,901	0.00%
2018/08/24	0	0.00	10	44.70	42.95	-10	29,383	-0.03%
2018/08/23	2	46.55	2	46.85	46.40	0	30,829	0.00%
2018/08/21	0	0.00	2	47.40	47.00	-2	33,184	-0.01%
2018/08/20	4	48.40	2	48.00	47.00	2	34,269	0.01%
2018/08/17	2	51.80	2	51.30	51.80	0	34,573	0.00%
2018/08/16	2	48.70	2	49.10	51.20	0	34,777	0.00%
2018/08/15	6	51.22	1	51.20	50.20	5	35,119	0.01%
2018/08/14	2	54.20	2	54.40	53.50	0	35,718	0.00%
2018/08/13	6	54.23	2	53.60	53.60	4	35,970	0.01%
2018/08/10	2	59.10	4	59.65	58.80	-2	36,641	-0.01%
2018/08/09	1	59.00	3	59.47	59.60	-2	38,103	-0.01%
2018/08/08	2	59.20	0	0.00	58.60	2	39,838	0.01%
2018/08/07	2	59.80	5	59.92	59.50	-3	40,602	-0.01%
2018/08/06	7	57.41	0	0.00	58.30	7	41,808	0.02%
2018/08/03	2	55.50	2	56.10	57.80	0	42,958	0.00%
2018/08/02	4	58.38	0	0.00	56.50	4	43,259	0.01%
2018/08/01	1	61.00	0	0.00	61.80	1	43,841	0.00%
2018/07/31	2	61.10	2	62.10	63.00	0	45,167	0.00%
2018/07/26	4	63.60	9	64.02	63.30	-5	45,878	-0.01%
2018/07/24	0	0.00	1	63.00	62.90	-1	46,194	0.00%
2018/07/23	2	60.90	3	61.93	62.80	-1	46,073	0.00%
2018/07/20	13	63.44	9	62.44	62.40	4	46,066	0.01%
2018/07/19	0	0.00	5	63.34	64.00	-5	45,727	-0.01%
2018/07/18	4	61.05	2	62.80	61.50	2	46,120	0.00%
2018/07/16	0	0.00	11	64.21	64.30	-11	47,402	-0.02%
2018/07/13	0	0.00	4	63.68	62.30	-4	48,285	-0.01%
2018/07/11	4	61.15	10	62.02	62.00	-6	47,915	-0.01%
2018/07/10	5	61.44	5	61.00	62.40	0	47,730	0.00%
2018/07/09	0	0.00	6	58.67	57.80	-6	47,682	-0.01%
2018/07/06	8	57.94	2	57.35	58.70	6	47,345	0.01%
2018/07/05	0	0.00	2	54.40	53.90	-2	46,923	0.00%
2018/07/04	6	54.98	2	53.45	53.00	4	46,768	0.01%
2018/07/02	5	59.80	8	61.40	59.10	-3	46,387	-0.01%
2018/06/28	2	61.75	0	0.00	60.80	2	46,268	0.00%
2018/06/26	5	59.64	2	60.70	60.70	3	45,735	0.01%
2018/06/25	10	58.21	6	58.57	57.60	4	45,247	0.01%
2018/06/22	2	60.15	1	60.10	59.70	1	45,234	0.00%
2018/06/21	6	62.18	1	62.30	62.50	5	45,060	0.01%
2018/06/20	2	61.45	2	62.15	60.60	0	44,997	0.00%
2018/06/19	4	64.98	3	65.47	64.50	1	44,847	0.00%
2018/06/15	2	67.50	1	67.40	66.60	1	44,751	0.00%
2018/06/14	4	66.65	2	66.20	68.10	2	44,648	0.00%
2018/06/12	2	74.25	1	71.70	70.00	1	44,681	0.00%
2018/06/11	7	68.03	10	68.17	69.70	-3	43,257	-0.01%
2018/06/08	5	63.00	0	0.00	63.40	5	42,538	0.01%
2018/06/06	0	0.00	2	65.80	66.00	-2	42,989	0.00%
2018/06/05	2	63.60	0	0.00	63.70	2	43,474	0.00%
2018/06/04	15	66.60	2	67.15	67.30	13	42,688	0.03%
2018/06/01	9	68.54	2	70.05	67.10	7	42,378	0.02%
2018/05/31	32	70.96	18	71.09	69.90	14	41,822	0.03%
2018/05/30	6	66.83	5	67.38	67.80	1	40,393	0.00%
2018/05/29	4	68.30	6	66.88	66.40	-2	39,562	-0.01%
2018/05/28	10	64.36	26	64.76	64.80	-16	37,968	-0.04%
2018/05/25	4	60.90	11	61.45	60.50	-7	36,847	-0.02%
2018/05/23	1	59.70	1	59.00	58.90	0	36,141	0.00%
2018/05/22	7	59.37	4	60.55	58.50	3	35,613	0.01%
2018/05/21	4	62.90	1	63.00	62.60	3	34,997	0.01%
2018/05/18	7	62.70	19	62.18	63.20	-12	34,507	-0.03%
2018/05/17	5	61.64	3	62.20	61.20	2	33,760	0.01%
2018/05/16	5	61.96	10	61.12	62.00	-5	32,460	-0.02%
2018/05/15	12	57.38	1	57.50	57.30	11	31,009	0.04%
2018/05/14	6	56.83	15	57.63	58.10	-9	30,392	-0.03%
2018/05/11	0	0.00	21	54.53	52.90	-21	29,133	-0.07%
2018/05/09	11	53.29	4	53.00	52.50	7	27,547	0.03%
2018/05/08	6	53.37	7	53.67	53.80	-1	26,881	0.00%
2018/05/07	0	0.00	1	48.30	50.00	-1	25,652	0.00%
2018/05/04	2	48.28	0	0.00	47.25	2	25,600	0.01%
2018/04/27	1	46.95	2	46.50	46.50	-1	27,327	0.00%
2018/04/26	0	0.00	10	46.78	45.90	-10	28,276	-0.04%
2018/04/25	5	48.00	10	45.60	47.60	-5	28,445	-0.02%
2018/04/24	7	48.56	9	49.54	46.25	-2	29,126	-0.01%
2018/04/23	15	50.49	2	49.75	48.80	13	28,557	0.05%
2018/04/20	13	49.33	16	48.73	48.70	-3	28,578	-0.01%
2018/04/19	16	47.66	13	47.98	49.10	3	27,712	0.01%
2018/04/17	1	44.05	0	0.00	44.05	1	26,930	0.00%
2018/04/16	2	45.75	2	46.15	45.50	0	27,170	0.00%
2018/04/13	5	47.00	0	0.00	45.65	5	27,575	0.02%
2018/04/10	0	0.00	1	45.10	44.60	-1	28,851	0.00%
2018/04/02	1	43.10	0	0.00	43.05	1	29,804	0.00%
2018/03/31	1	43.65	0	0.00	44.00	1	29,953	0.00%
2018/03/30	1	46.10	20	45.35	44.70	-19	30,304	-0.06%
2018/03/27	0	0.00	6	46.84	47.15	-6	30,879	-0.02%
2018/03/23	2	45.30	0	0.00	45.00	2	31,596	0.01%
2018/03/22	4	48.38	0	0.00	47.05	4	31,550	0.01%
2018/03/20	0	0.00	2	46.80	47.25	-2	31,677	-0.01%
2018/03/19	3	48.92	0	0.00	47.65	3	31,851	0.01%
2018/03/07	0	0.00	1	41.85	42.70	-1	33,542	0.00%
2018/02/21	1	44.65	0	0.00	45.00	1	39,623	0.00%
2018/02/09	17	40.82	17	42.65	42.90	0	40,294	0.00%
2018/02/08	5	44.20	1	45.00	43.50	4	40,591	0.01%
2018/02/06	10	44.45	2	42.50	42.50	8	41,706	0.02%
2018/02/02	15	47.00	0	0.00	47.20	15	44,680	0.03%
2018/01/31	0	0.00	1	48.00	48.00	-1	47,867	0.00%
2018/01/30	3	50.13	2	49.55	48.60	1	48,603	0.00%
2018/01/29	2	49.65	1	50.20	49.85	1	48,644	0.00%
2018/01/26	1	50.00	0	0.00	49.00	1	48,988	0.00%
2018/01/25	10	49.00	1	51.70	49.50	9	48,892	0.02%
2018/01/24	1	52.60	0	0.00	52.30	1	48,813	0.00%
2018/01/23	30	54.63	2	54.10	52.40	28	49,067	0.06%
2018/01/19	15	48.60	0	0.00	48.75	15	49,111	0.03%
2018/01/18	0	0.00	1	48.55	47.90	-1	49,222	0.00%
2018/01/17	0	0.00	2	47.30	46.90	-2	49,485	0.00%
2018/01/16	11	47.03	0	0.00	47.05	11	50,360	0.02%
2018/01/15	11	46.40	0	0.00	47.00	11	51,050	0.02%
2018/01/10	2	45.85	2	46.95	45.85	0	52,303	0.00%
2018/01/09	3	46.65	3	46.72	47.25	0	52,530	0.00%
2018/01/05	1	48.05	0	0.00	47.15	1	53,817	0.00%
2018/01/04	0	0.00	3	44.70	46.50	-3	54,411	-0.01%
2018/01/03	0	0.00	7	44.11	43.95	-7	53,809	-0.01%