合晶 (6182)-華南永昌-彰化券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－華南永昌-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	39.50	14	39.84	39.95	-12	2,954	-0.41%
2024/05/09	0	0.00	1	39.30	39.30	-1	2,923	-0.03%
2024/05/07	2	38.78	0	0.00	39.20	2	2,925	0.07%
2024/05/06	1	38.75	1	38.80	39.00	0	2,927	0.00%
2024/05/03	4	38.88	0	0.00	38.85	4	2,924	0.14%
2024/04/29	0	0.00	8	39.35	39.50	-8	2,941	-0.27%
2024/04/24	0.1	38.90	1	38.95	39.00	-0.9	2,969	-0.03%
2024/04/23	2	38.58	0	0.00	38.55	2	3,016	0.07%
2024/04/19	8	39.04	0	39.45	38.85	8	3,009	0.27%
2024/04/18	16	39.66	0	0.00	39.70	16	2,977	0.54%
2024/04/17	10	39.50	12	39.91	39.75	-2	2,966	-0.07%
2024/04/16	14	39.20	9	39.18	38.90	5	2,945	0.17%
2024/04/15	7	39.70	0	0.00	40.10	7	2,945	0.24%
2024/04/12	12.1	39.63	0	0.00	39.45	12.1	2,947	0.41%
2024/04/11	9.1	39.63	0	0.00	39.55	9.1	2,967	0.31%
2024/04/10	16	40.30	0	0.00	39.95	16	3,008	0.53%
2024/04/09	0	0.00	1	39.90	39.90	-1	3,025	-0.03%
2024/04/08	8	39.93	0	0.00	40.00	8	3,039	0.26%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	1	40.15	0	0.00	40.15	1	3,112	0.03%
2024/04/01	4	39.84	9	39.79	39.90	-5	3,203	-0.16%
2024/03/29	0	0.00	4	39.05	39.00	-4	3,209	-0.12%
2024/03/28	6	38.82	0	0.00	38.80	6	3,278	0.18%
2024/03/27	1	39.00	0	0.00	39.00	1	3,324	0.03%
2024/03/26	2	38.80	0	0.00	38.75	2	3,388	0.06%
2024/03/25	9	39.29	0	0.00	39.10	9	3,432	0.26%
2024/03/22	1	39.80	0	40.10	39.70	1	3,537	0.03%
2024/03/21	0	0.00	2	40.33	40.00	-2	3,678	-0.05%
2024/03/20	1	40.70	9	40.43	40.15	-8	3,999	-0.20%
2024/03/19	3	39.93	4	39.43	39.60	-1	4,036	-0.02%
2024/03/18	5	38.85	1	38.80	38.80	4	4,353	0.09%
2024/03/15	9	39.89	0	0.00	39.70	9	4,579	0.20%
2024/03/14	6	40.29	0	0.00	40.20	6	4,547	0.13%
2024/03/13	5	41.07	3	41.87	40.70	2	4,537	0.04%
2024/03/12	0	41.45	10	41.30	41.20	-10	4,493	-0.22%
2024/03/11	2	42.10	3	41.80	41.60	-1	4,453	-0.02%
2024/03/08	17	42.55	71.1	42.31	42.35	-54.1	4,322	-1.25%
2024/03/07	13	40.35	1	40.35	39.95	12	3,985	0.30%
2024/03/06	0	40.00	0	0.00	39.85	0	3,958	0.00%
2024/03/05	2	40.10	1	40.15	40.10	1	3,980	0.03%
2024/03/04	4	40.28	0	0.00	40.10	4	3,992	0.10%
2024/03/01	0	40.10	3	40.12	39.90	-3	4,022	-0.07%
2024/02/29	4	39.93	0	0.00	39.80	4	4,017	0.10%
2024/02/27	1	40.10	0	0.00	39.90	1	4,006	0.02%
2024/02/26	4	40.55	7	40.60	40.40	-3	3,992	-0.07%
2024/02/23	3	41.16	0	0.00	41.00	3	3,963	0.08%
2024/02/22	7	41.35	7	41.65	41.20	0	3,963	0.00%
2024/02/21	2	41.15	1	41.40	41.20	1	3,965	0.03%
2024/02/20	2	41.43	2	41.30	41.30	0	3,960	0.00%
2024/02/19	0	41.70	3.1	41.74	41.70	-3.1	3,969	-0.08%
2024/02/16	1	41.15	0	0.00	41.40	1	3,966	0.03%
2024/02/15	3	41.05	3	41.12	41.20	0	3,965	0.00%
2024/02/05	2	40.55	2	40.70	40.70	0	3,961	0.00%
2024/02/02	0	0.00	0.1	40.90	41.00	-0.1	3,969	0.00%
2024/02/01	5	40.75	0	0.00	41.00	5	4,014	0.13%
2024/01/31	0	41.30	0	0.00	41.25	0	4,029	0.00%
2024/01/30	9	40.78	0	0.00	40.55	9	4,055	0.22%
2024/01/29	1	41.05	0	0.00	41.30	1	4,119	0.02%
2024/01/25	1.1	41.94	0	0.00	41.50	1.1	4,137	0.03%
2024/01/24	0	0.00	0.1	42.50	42.35	-0.1	4,158	0.00%
2024/01/23	0	0.00	5	42.40	42.30	-5	4,234	-0.12%
2024/01/22	0	0.00	9	42.52	42.55	-9	4,248	-0.21%
2024/01/19	0	42.00	0	0.00	42.15	0	4,291	0.00%
2024/01/18	15	41.49	2	41.70	41.60	13	4,334	0.30%
2024/01/17	6	42.27	3	42.20	42.20	3	4,333	0.07%
2024/01/15	0	0.00	2	43.40	43.15	-2	4,308	-0.05%
2024/01/11	0	0.00	3	42.80	42.80	-3	4,325	-0.07%
2024/01/10	10	42.39	0	42.55	42.35	10	4,351	0.23%
2024/01/09	20	42.99	0	0.00	43.05	20	4,338	0.46%
2024/01/08	0	0.00	6	43.71	43.55	-6	4,326	-0.14%
2024/01/04	7	42.97	2	43.45	43.25	5	4,341	0.12%
2024/01/03	5	43.16	0	0.00	43.20	5	4,318	0.12%
2024/01/02	2	43.10	0	0.00	43.05	2	4,297	0.05%
2023/12/29	4	43.33	0	0.00	43.30	4	4,298	0.09%
2023/12/27	61.2	44.32	55	44.55	43.95	6.2	4,250	0.15%
2023/12/26	0	0.00	5	44.10	44.15	-5	4,172	-0.12%
2023/12/25	16	43.59	1	43.60	43.75	15	4,130	0.36%
2023/12/22	18.1	44.16	10	44.65	44.10	8.1	4,096	0.20%
2023/12/21	14	44.06	2	44.30	44.05	12	4,051	0.30%
2023/12/20	27	44.93	1	45.10	44.65	26	3,989	0.65%
2023/12/19	18	45.01	11	45.27	45.00	7	3,943	0.18%
2023/12/18	20	46.49	7	47.15	46.05	13	3,839	0.34%
2023/12/15	22	48.67	22	48.64	48.05	0	3,768	0.00%
2023/12/14	12	46.40	2	46.35	47.40	10	3,495	0.29%
2023/12/13	6	48.20	2	48.23	46.45	4	3,474	0.12%
2023/12/12	16	46.69	24.1	46.21	47.60	-8.1	3,179	-0.25%
2023/12/11	0	0.00	50	44.47	44.20	-50	2,933	-1.70%
2023/12/08	0	0.00	5	44.75	44.50	-5	2,993	-0.17%
2023/12/07	32	44.16	0	0.00	43.80	32	3,090	1.04%
2023/12/05	2.1	44.46	0	0.00	44.45	2.1	3,194	0.07%
2023/12/01	20	45.00	0	0.00	45.10	20	3,339	0.60%
2023/11/30	0	0.00	0.2	45.36	45.00	-0.2	3,365	-0.01%
2023/11/29	1.1	45.17	9.2	44.94	45.20	-8.1	3,346	-0.24%
2023/11/28	1.1	44.85	1	44.30	44.85	0.1	3,332	0.00%
2023/11/20	0	0.00	1.1	44.10	44.05	-1.1	3,340	-0.03%
2023/11/17	1	43.80	0	0.00	43.80	1	3,358	0.03%
2023/11/16	10	43.55	0	0.00	43.80	10	3,373	0.30%
2023/11/14	0	0.00	20	42.70	42.65	-20	3,404	-0.59%
2023/11/10	20	42.90	0	0.00	42.90	20	3,449	0.58%
2023/11/09	0.1	42.55	0	0.00	42.40	0.1	3,456	0.00%
2023/11/07	5.1	43.07	0	0.00	43.00	5.1	3,444	0.15%
2023/11/06	3.1	43.41	3	43.68	43.50	0.1	3,448	0.00%
2023/11/01	0	0.00	0.8	44.60	44.60	-0.8	3,501	-0.02%
2023/10/31	2	44.25	1	43.90	43.60	1	3,473	0.03%
2023/10/25	1	46.85	0	0.00	46.15	1	3,467	0.03%
2023/10/24	2	46.70	2	46.60	46.70	0	3,475	0.00%
2023/10/23	0	0.00	2	46.15	46.00	-2	3,507	-0.06%
2023/10/18	0	0.00	2	46.15	45.90	-2	3,621	-0.06%
2023/10/16	0	0.00	1	46.00	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	4	46.58	46.50	-4	3,861	-0.10%
2023/10/12	1	44.80	0	0.00	45.85	1	3,963	0.03%
2023/10/11	0	0.00	2	45.25	45.05	-2	4,050	-0.05%
2023/10/06	2	45.75	4	46.10	45.95	-2	4,134	-0.05%
2023/10/05	6	45.73	2	45.90	46.00	4	4,280	0.09%
2023/10/03	0	0.00	2	45.00	45.00	-2	4,457	-0.04%
2023/09/27	5	44.51	4	44.36	44.00	1	4,641	0.02%
2023/09/22	1	44.90	0	0.00	45.20	1	4,714	0.02%
2023/09/21	10	44.90	35	44.96	44.85	-25	4,742	-0.53%
2023/09/20	25	45.05	2	45.05	44.90	23	4,817	0.48%
2023/09/19	25	46.58	5	45.96	45.70	20	4,900	0.41%
2023/09/18	0	0.00	22	47.17	46.70	-22	4,853	-0.45%
2023/09/15	0	0.00	12	46.88	46.50	-12	4,802	-0.25%
2023/09/13	1	45.95	2	46.15	45.90	-1	4,749	-0.02%
2023/09/12	1	45.80	24.1	45.55	45.65	-23.1	4,776	-0.48%
2023/09/11	0	0.00	9.1	44.69	44.40	-9.1	4,792	-0.19%
2023/09/08	2.1	44.98	4	44.84	44.85	-2	5,009	-0.04%
2023/09/07	1	45.00	1	45.05	44.85	0	4,970	0.00%
2023/09/06	0	0.00	4	43.98	44.30	-4	4,892	-0.08%
2023/09/05	0	43.60	0	0.00	43.55	0	4,848	0.00%
2023/08/31	0	0.00	6	42.77	42.60	-6	4,871	-0.12%
2023/08/30	1	42.40	1	42.50	42.45	0	4,885	0.00%
2023/08/28	1	42.30	0	0.00	42.00	1	4,910	0.02%
2023/08/25	0	0.00	4	41.96	42.15	-4	4,910	-0.08%
2023/08/24	0	0.00	20	41.80	41.75	-20	4,913	-0.41%
2023/08/23	2	42.00	0	0.00	42.00	2	4,928	0.04%
2023/08/22	3	41.48	4	41.79	41.65	-1	4,921	-0.02%
2023/08/21	2	41.10	20	41.06	41.10	-18	4,900	-0.37%
2023/08/18	0	0.00	21	41.31	41.25	-21	4,893	-0.43%
2023/08/17	3	40.55	1	40.30	40.80	2	4,877	0.04%
2023/08/16	10	39.55	0.6	39.80	39.90	9.4	4,857	0.19%
2023/08/15	0.1	39.20	2	39.00	39.25	-1.9	4,833	-0.04%
2023/08/11	2	40.08	1	40.15	39.95	1	4,795	0.02%
2023/08/10	4	39.98	0	0.00	40.00	4	4,773	0.08%
2023/08/09	4	40.79	0	0.00	40.45	4	4,724	0.08%
2023/08/04	2	42.15	1	42.45	42.70	1	4,583	0.02%
2023/08/02	11	42.35	3	42.35	42.45	8	4,603	0.17%
2023/07/31	2	42.88	0	0.00	42.50	2	4,534	0.04%
2023/07/28	3	43.53	0	0.00	43.50	3	4,463	0.07%
2023/07/27	1	43.45	1	43.40	43.60	0	4,464	0.00%
2023/07/26	35	43.07	0	0.00	42.75	35	4,454	0.79%
2023/07/25	0	0.00	2	43.75	43.55	-2	4,430	-0.05%
2023/07/24	4	43.24	2	43.60	43.05	2	4,423	0.05%
2023/07/21	8	44.50	0	0.00	44.40	8	4,421	0.18%
2023/07/20	3	45.60	0	0.00	45.60	3	4,426	0.07%
2023/07/19	2	46.60	13	46.46	45.60	-11	4,456	-0.25%
2023/07/18	13	48.23	7	48.29	48.60	6	4,399	0.14%
2023/07/17	5	48.65	10	48.73	48.90	-5	4,293	-0.12%
2023/07/14	5	48.00	1	48.00	48.45	4	4,239	0.09%
2023/07/13	1	47.30	3	48.23	47.35	-2	4,166	-0.05%
2023/07/12	2	48.28	15	48.39	48.10	-13	4,123	-0.32%
2023/07/11	6	47.93	10	47.85	47.80	-4	4,014	-0.10%
2023/07/10	2	47.30	0	0.00	47.30	2	3,981	0.05%
2023/07/07	2	46.60	0	0.00	46.70	2	3,963	0.05%
2023/07/05	0	0.00	1	47.25	47.35	-1	3,870	-0.03%
2023/07/04	5	47.05	5	46.75	46.75	0	3,838	0.00%
2023/06/30	0	0.00	5	47.14	47.30	-5	3,822	-0.13%
2023/06/29	1	46.70	3	47.17	46.95	-2	3,842	-0.05%
2023/06/28	4	47.20	4	47.10	47.20	0	3,834	0.00%
2023/06/27	6	47.57	8	47.25	46.60	-2	3,836	-0.05%
2023/06/26	0	0.00	3	46.37	46.15	-3	3,751	-0.08%
2023/06/21	0	0.00	2	46.23	46.15	-2	3,831	-0.05%
2023/06/20	6	46.08	2	46.45	45.95	4	3,980	0.10%
2023/06/19	2	46.20	0	0.00	46.25	2	4,117	0.05%
2023/06/16	1	46.60	4	46.15	46.65	-3	4,269	-0.07%
2023/06/15	2	46.40	3	46.22	46.40	-1	4,270	-0.02%
2023/06/14	2	46.15	4	46.08	46.30	-2	4,244	-0.05%
2023/06/13	2	44.50	2	44.40	44.50	0	4,099	0.00%
2023/06/12	2	43.80	13	44.02	43.85	-11	4,195	-0.26%
2023/06/08	10	44.30	5	44.35	44.05	5	4,254	0.12%
2023/06/07	2	44.75	0	0.00	45.20	2	4,335	0.05%
2023/06/06	1	45.05	0	0.00	45.20	1	4,371	0.02%
2023/06/05	1	45.35	1	45.35	45.40	0	4,430	0.00%
2023/06/02	2	44.85	0	0.00	44.75	2	4,433	0.05%
2023/05/30	2	44.80	0	0.00	44.95	2	4,461	0.04%
2023/05/29	0	0.00	10	44.85	44.80	-10	4,461	-0.22%
2023/05/26	0	0.00	10	44.20	44.05	-10	4,455	-0.22%
2023/05/25	0	0.00	2	44.10	44.05	-2	4,447	-0.04%
2023/05/24	0	0.00	2	44.00	44.00	-2	4,492	-0.04%
2023/05/18	0	0.00	2	43.45	43.50	-2	4,597	-0.04%
2023/05/16	3	42.80	0	0.00	42.80	3	4,638	0.06%
2023/05/12	2	42.30	0	0.00	42.40	2	4,730	0.04%
2023/05/11	3	42.20	0	0.00	42.05	3	4,834	0.06%
2023/05/09	1	42.95	1	44.10	42.60	0	4,975	0.00%
2023/05/08	0	0.00	2.1	43.94	43.80	-2.1	4,988	-0.04%
2023/05/04	5	44.00	0	0.00	43.95	5	5,109	0.10%
2023/05/03	0	0.00	3	44.10	44.10	-3	5,198	-0.06%
2023/04/28	3	43.47	0	0.00	43.20	3	5,378	0.06%
2023/04/27	2	43.20	0	0.00	43.20	2	5,360	0.04%
2023/04/25	4	42.83	0	0.00	42.55	4	5,320	0.08%
2023/04/24	10	43.78	2	43.70	43.55	8	5,314	0.15%
2023/04/21	4	44.41	0	0.00	44.10	4	5,301	0.08%
2023/04/20	1	45.20	0	0.00	45.15	1	5,273	0.02%
2023/04/19	7	45.59	1	45.65	45.25	6	5,337	0.11%
2023/04/17	5	46.25	1	46.15	46.15	4	5,238	0.08%
2023/04/14	15	46.67	0	0.00	46.70	15	5,182	0.29%
2023/04/13	12	47.38	1	47.70	46.85	11	5,147	0.21%
2023/04/11	3	48.58	1	48.65	48.30	2	4,993	0.04%
2023/04/10	2	48.50	3	48.50	48.65	-1	4,980	-0.02%
2023/04/07	2	48.15	0	0.00	47.90	2	4,918	0.04%
2023/04/06	1	47.65	0	0.00	47.60	1	4,906	0.02%
2023/03/31	2	48.70	15	48.82	48.50	-13	4,867	-0.27%
2023/03/30	6	48.67	0	0.00	48.65	6	4,837	0.12%
2023/03/29	11	48.45	0	0.00	48.00	11	4,819	0.23%
2023/03/28	2	48.75	0	0.00	48.10	2	4,807	0.04%
2023/03/27	0	0.00	3	49.25	48.90	-3	4,706	-0.06%
2023/03/24	10	49.60	12.8	49.31	49.35	-2.8	4,633	-0.06%
2023/03/23	2	48.83	6	49.10	49.55	-4	4,531	-0.09%
2023/03/22	2	48.85	13	48.53	48.90	-11	4,355	-0.25%
2023/03/21	12	48.05	15	48.17	47.70	-3	4,191	-0.07%
2023/03/20	0	0.00	13	46.98	47.20	-13	4,007	-0.32%
2023/03/17	5	46.90	0	0.00	46.20	5	3,945	0.13%
2023/03/16	1	46.55	6	46.50	46.45	-5	3,860	-0.13%
2023/03/15	6.6	46.18	13	45.79	45.95	-6.4	3,782	-0.17%
2023/03/14	1	44.15	0	0.00	44.90	1	3,738	0.03%
2023/03/13	5	44.70	0	0.00	44.75	5	3,733	0.13%
2023/03/10	4	45.98	8	46.43	45.40	-4	3,731	-0.11%
2023/03/09	1	46.65	2	46.60	46.20	-1	3,782	-0.03%
2023/03/08	0	0.00	2	46.43	46.90	-2	3,772	-0.05%
2023/03/07	3	46.17	0	0.00	46.10	3	3,742	0.08%
2023/03/01	31	44.50	0	0.00	45.10	31	3,897	0.80%
2023/02/24	5	44.70	0	0.00	44.90	5	3,889	0.13%
2023/02/22	2	45.00	0	0.00	45.15	2	3,948	0.05%
2023/02/21	6	45.88	0	0.00	45.85	6	3,949	0.15%
2023/02/17	1	46.00	0	0.00	46.25	1	4,126	0.02%
2023/02/16	2	45.88	3	46.00	46.45	-1	4,165	-0.02%
2023/02/15	0	0.00	6	44.85	45.05	-6	4,284	-0.14%
2023/02/13	0	0.00	2	45.20	45.15	-2	4,433	-0.05%
2023/02/10	2	45.85	0	0.00	45.70	2	4,528	0.04%
2023/02/08	0	0.00	8	46.45	46.15	-8	4,578	-0.17%
2023/02/07	7	45.35	15	45.49	46.20	-8	4,562	-0.18%
2023/02/06	0.8	44.80	0	0.00	44.70	0.8	4,616	0.02%
2023/02/03	2.5	45.80	2	45.95	45.55	0.5	4,610	0.01%
2023/02/02	1.8	46.17	10	46.08	46.10	-8.2	4,610	-0.18%
2023/02/01	0.4	45.30	0	0.00	45.50	0.4	4,585	0.01%
2023/01/31	1.1	44.83	2	44.85	44.85	-0.9	4,618	-0.02%
2023/01/30	14	43.85	0	0.00	44.50	14	4,570	0.31%
2023/01/17	0.1	42.20	0	0.00	42.10	0.1	4,472	0.00%
2023/01/12	0.2	43.05	1	42.65	42.55	-0.8	4,600	-0.02%
2023/01/10	3	43.83	0	0.00	43.90	3	4,666	0.06%
2023/01/09	1.2	43.59	3	43.88	44.25	-1.8	4,683	-0.04%
2023/01/06	0.1	42.00	1	42.45	42.50	-0.9	4,652	-0.02%
2023/01/05	1	42.25	1	42.05	41.65	0	4,758	0.00%
2023/01/04	0	0.00	5	41.40	41.75	-5	4,822	-0.10%
2023/01/03	5	41.35	1	41.45	41.45	4	4,896	0.08%
2022/12/30	2	40.98	6	41.35	40.80	-4	4,942	-0.08%
2022/12/29	5	40.85	0	0.00	41.00	5	5,014	0.10%
2022/12/28	2.2	40.89	0	0.00	40.75	2.2	5,203	0.04%
2022/12/27	0	0.00	8	42.11	42.15	-8	5,257	-0.15%
2022/12/26	2.5	41.92	1	41.90	41.80	1.5	5,361	0.03%
2022/12/23	1	41.70	0	0.00	41.80	1	5,471	0.02%
2022/12/22	2	42.05	5	42.05	41.95	-3	5,563	-0.05%
2022/12/21	2	42.08	8	41.65	41.65	-6	5,752	-0.10%
2022/12/20	1	43.15	0	0.00	41.85	1	6,069	0.02%
2022/12/19	1	43.40	0	0.00	43.40	1	6,280	0.02%
2022/12/16	3	43.67	1	43.90	43.65	2	6,368	0.03%
2022/12/15	2	44.83	1	44.95	44.60	1	6,395	0.02%
2022/12/14	3	44.60	0	0.00	44.80	3	6,467	0.05%
2022/12/13	1	43.80	11	43.87	43.85	-10	6,483	-0.15%
2022/12/12	1.2	43.76	0	0.00	43.75	1.2	6,505	0.02%
2022/12/09	2	44.98	1	45.50	44.25	1	6,550	0.02%
2022/12/08	3	44.78	1	44.75	44.85	2	6,563	0.03%
2022/12/07	4	45.14	2.1	44.98	44.75	1.9	6,595	0.03%
2022/12/06	4.2	46.08	4	46.15	46.00	0.2	6,609	0.00%
2022/12/05	3	47.68	5	47.70	47.70	-2	6,613	-0.03%
2022/12/01	3	47.78	9	47.67	47.70	-6	6,644	-0.09%
2022/11/30	4	46.00	1	45.50	45.95	3	6,594	0.05%
2022/11/29	4	44.98	1	45.20	45.20	3	6,728	0.04%
2022/11/28	5	45.90	0	0.00	45.55	5	6,740	0.07%
2022/11/24	0	0.00	6	46.22	46.50	-6	6,820	-0.09%
2022/11/23	7	45.84	7	46.29	45.20	0	6,795	0.00%
2022/11/21	3	46.00	9	45.94	45.85	-6	7,128	-0.08%
2022/11/18	8	45.85	1	45.60	45.65	7	7,432	0.09%
2022/11/17	6	46.13	8	46.08	46.20	-2	7,423	-0.03%
2022/11/16	0	0.00	8	45.73	46.10	-8	7,464	-0.11%
2022/11/15	2	45.58	13	45.61	46.00	-11	7,430	-0.15%
2022/11/14	1	45.10	1	45.00	45.00	0	7,468	0.00%
2022/11/11	8	45.03	5	45.35	44.75	3	7,530	0.04%
2022/11/10	4	43.73	9	43.61	43.80	-5	7,430	-0.07%
2022/11/09	3	42.95	1	42.95	43.00	2	7,527	0.03%
2022/11/08	8.3	42.75	5	42.35	42.25	3.3	7,570	0.04%
2022/11/04	0	0.00	1	41.60	42.20	-1	8,032	-0.01%
2022/11/03	0	0.00	1	40.90	41.40	-1	8,027	-0.01%
2022/11/02	0	0.00	2	40.70	41.00	-2	8,098	-0.02%
2022/11/01	1	40.55	0	0.00	40.20	1	8,034	0.01%
2022/10/31	0	0.00	17	39.70	39.90	-17	8,129	-0.21%
2022/10/27	5	39.48	7	39.81	39.95	-2	8,121	-0.02%
2022/10/21	0	0.00	1	38.85	39.05	-1	8,078	-0.01%
2022/10/20	3	38.62	2	39.40	38.70	1	8,089	0.01%
2022/10/18	2.2	39.51	0	0.00	39.55	2.2	8,090	0.03%
2022/10/17	2	39.80	0	0.00	39.80	2	8,162	0.02%
2022/10/14	0	0.00	1	38.90	38.95	-1	8,231	-0.01%
2022/10/13	1	37.20	4	36.71	36.40	-3	8,282	-0.04%
2022/10/11	0	0.00	3	38.60	38.40	-3	8,291	-0.04%
2022/10/07	2	40.53	2	41.10	40.60	0	8,336	0.00%
2022/10/06	0.3	41.00	0	0.00	41.10	0.3	8,352	0.00%
2022/10/05	3	41.60	5	41.42	40.80	-2	8,345	-0.02%
2022/10/04	7	39.60	2	39.78	39.90	5	8,311	0.06%
2022/10/03	2	38.48	1	38.60	38.60	1	8,391	0.01%
2022/09/29	7	38.68	0	0.00	38.30	7	8,428	0.08%
2022/09/28	7	38.72	4	38.55	37.90	3	8,439	0.04%
2022/09/27	6	38.68	41	38.45	40.30	-35	8,331	-0.42%
2022/09/26	6	40.33	0	0.00	40.15	6	8,083	0.07%
2022/09/23	12	45.34	5	46.10	44.60	7	7,976	0.09%
2022/09/22	2	44.70	4	44.95	45.80	-2	7,992	-0.03%
2022/09/21	8	45.73	0	0.00	45.35	8	7,978	0.10%
2022/09/20	4	47.01	1	47.30	46.60	3	7,971	0.04%
2022/09/19	1	47.00	1	48.00	46.80	0	8,015	0.00%
2022/09/16	3	47.58	4	47.88	47.25	-1	8,045	-0.01%
2022/09/15	4	49.06	0	0.00	48.25	4	8,114	0.05%
2022/09/13	1	48.80	3	49.60	48.90	-2	8,228	-0.02%
2022/09/12	10	49.27	0	0.00	49.30	10	8,309	0.12%
2022/09/08	11	47.96	0	0.00	48.00	11	8,404	0.13%
2022/09/07	5	46.63	1	46.90	46.50	4	8,480	0.05%
2022/09/06	1.3	48.17	0	0.00	47.30	1.3	8,494	0.02%
2022/09/05	10.5	49.34	1.1	51.42	48.50	9.4	8,483	0.11%
2022/09/02	2	51.35	38	51.31	51.00	-36	8,479	-0.42%
2022/09/01	9.3	51.07	1	50.60	51.10	8.3	8,484	0.10%
2022/08/31	2	52.20	1	52.00	52.20	1	8,464	0.01%
2022/08/30	17	51.59	3	51.77	52.00	14	8,477	0.17%
2022/08/29	1.1	50.80	0	0.00	50.70	1.1	8,441	0.01%
2022/08/26	11	54.08	22	53.43	52.70	-11	8,393	-0.13%
2022/08/25	27	52.91	6	52.60	53.60	21	8,176	0.26%
2022/08/24	8.5	50.53	0	0.00	50.30	8.5	7,970	0.11%
2022/08/23	2.1	50.49	1	50.30	50.70	1.1	8,204	0.01%
2022/08/22	0	0.00	2	51.10	50.80	-2	8,484	-0.02%
2022/08/19	10.9	51.92	3	52.00	51.60	7.9	8,626	0.09%
2022/08/18	2	50.65	10	50.81	51.50	-8	8,886	-0.09%
2022/08/17	3	50.80	1	51.40	50.90	2	8,984	0.02%
2022/08/16	11	51.00	3	51.30	51.00	8	9,064	0.09%
2022/08/15	15	50.01	1	49.80	50.20	14	8,954	0.16%
2022/08/12	2	50.80	5	50.56	50.30	-3	8,964	-0.03%
2022/08/11	4	49.61	4	49.10	49.60	0	8,792	0.00%
2022/08/10	0	0.00	1	46.85	47.60	-1	8,698	-0.01%
2022/08/09	2.1	47.09	2	47.18	47.10	0.1	8,845	0.00%
2022/08/08	7	45.76	0	0.00	45.95	7	9,344	0.07%
2022/08/05	6	45.60	0	0.00	46.50	6	9,800	0.06%
2022/08/04	0.1	44.75	0	0.00	45.30	0.1	9,801	0.00%
2022/08/03	0	0.00	2	44.98	45.10	-2	9,954	-0.02%
2022/08/02	2.1	45.87	2	45.45	45.45	0.1	10,187	0.00%
2022/08/01	6	47.26	0	0.00	47.15	6	10,426	0.06%
2022/07/29	2.1	47.71	6	48.04	47.75	-3.9	10,543	-0.04%
2022/07/28	0	47.30	1	47.80	47.00	-1	10,780	-0.01%
2022/07/27	0	0.00	1	46.60	47.15	-1	10,957	-0.01%
2022/07/26	7	47.45	2	47.30	45.90	5	10,981	0.05%
2022/07/22	5	48.21	1	48.05	48.10	4	11,136	0.04%
2022/07/21	12	48.63	17	47.82	48.95	-5	11,207	-0.04%
2022/07/20	1	47.50	4	47.78	47.25	-3	11,225	-0.03%
2022/07/19	14.1	46.50	5	46.37	46.55	9.1	11,345	0.08%
2022/07/18	0	0.00	3	48.02	48.20	-3	11,402	-0.03%
2022/07/15	24	47.40	4	46.95	47.55	20	11,364	0.18%
2022/07/14	7	45.95	2	44.30	46.15	5	11,335	0.04%
2022/07/13	6.2	45.12	2	44.95	44.80	4.2	11,443	0.04%
2022/07/12	3.2	45.19	1	44.00	44.00	2.2	11,600	0.02%
2022/07/11	4	47.00	17	47.56	47.30	-13	11,749	-0.11%
2022/07/08	1.1	45.83	3	46.17	46.40	-2	11,789	-0.02%
2022/07/07	28	44.81	22	44.05	44.90	6	11,800	0.05%
2022/07/06	2	44.00	0	0.00	43.30	2	12,100	0.02%
2022/07/05	7	45.24	0	0.00	46.00	7	12,371	0.06%
2022/07/04	4	45.54	7	44.76	44.55	-3	12,364	-0.02%
2022/07/01	7	45.68	17	47.30	45.05	-10	12,365	-0.08%
2022/06/30	8	48.17	4.1	48.48	48.05	3.9	12,273	0.03%
2022/06/29	5	50.34	0	0.00	50.50	5	12,324	0.04%
2022/06/28	11.4	50.55	16	51.20	51.00	-4.6	12,440	-0.04%
2022/06/27	21	52.36	11	51.65	52.40	10	12,592	0.08%
2022/06/24	2	50.00	2	50.65	50.50	0	12,776	0.00%
2022/06/23	12.1	50.18	2	50.75	49.95	10.1	13,229	0.08%
2022/06/22	12.1	50.76	5	50.72	50.20	7.1	14,000	0.05%
2022/06/21	13	51.69	1	51.70	52.40	12	14,530	0.08%
2022/06/20	1	51.50	6	52.37	50.20	-5	14,839	-0.03%
2022/06/17	17	52.74	3	52.73	52.60	14	14,885	0.09%
2022/06/16	0	0.00	6	54.82	54.60	-6	14,888	-0.04%
2022/06/15	1	57.90	0	0.00	57.00	1	14,993	0.01%
2022/06/14	1	58.20	1	57.00	58.40	0	15,309	0.00%
2022/06/13	10	58.20	8	57.70	57.70	2	15,378	0.01%
2022/06/10	1	60.50	3	60.40	60.50	-2	15,371	-0.01%
2022/06/09	4	61.40	3	61.03	61.00	1	15,626	0.01%
2022/06/08	2	61.80	5	61.42	60.80	-3	15,664	-0.02%
2022/06/07	2	61.05	2.1	61.15	61.30	0	15,905	0.00%
2022/06/06	7	61.37	5	61.24	61.00	2	16,035	0.01%
2022/06/02	1	61.90	6	61.80	61.60	-5	16,288	-0.03%
2022/06/01	4	61.85	9.1	61.77	61.60	-5	16,483	-0.03%
2022/05/31	1	62.10	11	62.81	62.30	-10	16,488	-0.06%
2022/05/30	11	62.33	25	62.25	62.00	-14	16,441	-0.09%
2022/05/27	4	60.97	7	60.91	60.70	-3	16,268	-0.02%
2022/05/26	20	60.14	18	60.06	60.00	2	16,175	0.01%
2022/05/25	6	59.18	2.2	59.41	59.80	3.9	15,883	0.02%
2022/05/24	0.2	59.29	10	58.23	57.50	-9.8	15,892	-0.06%
2022/05/23	1	59.40	0	59.50	59.40	1	15,785	0.01%
2022/05/20	2.1	59.43	1.2	59.50	59.60	1	15,830	0.01%
2022/05/19	14	57.89	16	58.96	59.60	-2	15,801	-0.01%
2022/05/18	16.1	59.39	6	59.22	59.30	10	15,781	0.06%
2022/05/17	12	60.01	0	0.00	60.10	12	15,738	0.08%
2022/05/16	26.1	59.56	25	59.70	58.60	1.1	15,715	0.01%
2022/05/13	22	58.17	17.2	58.99	59.70	4.8	15,340	0.03%
2022/05/12	13	56.15	3	56.83	55.50	10	15,166	0.07%
2022/05/11	19.1	57.29	9.4	57.23	56.90	9.7	15,825	0.06%
2022/05/10	8.1	56.66	12	55.86	58.00	-4	16,239	-0.02%
2022/05/09	1	56.70	15	57.01	56.60	-14	16,322	-0.09%
2022/05/06	5.9	55.47	6	55.30	55.50	-0.1	16,342	0.00%
2022/05/05	6	57.12	4	57.58	57.80	2	16,717	0.01%
2022/05/04	11	57.01	1	55.60	55.60	10	16,714	0.06%
2022/05/03	6	55.02	3	55.27	55.50	3	16,822	0.02%
2022/04/29	6.5	54.85	1	55.70	54.30	5.5	17,101	0.03%
2022/04/28	13.4	54.50	2	54.25	54.70	11.4	17,318	0.07%
2022/04/27	6.1	53.38	31	52.89	53.80	-25	17,354	-0.14%
2022/04/26	0.1	55.30	22	55.13	54.70	-22	17,287	-0.13%
2022/04/25	34	54.90	9	55.01	54.20	25	17,357	0.14%
2022/04/22	8	58.34	3	58.67	57.90	5	17,523	0.03%
2022/04/21	3	59.90	6	60.15	59.90	-3	17,766	-0.02%
2022/04/20	6	59.08	34	59.15	58.90	-28	18,011	-0.16%
2022/04/19	12.6	60.03	10.2	60.74	59.30	2.5	18,412	0.01%
2022/04/18	6	59.62	2	59.75	59.00	4	18,403	0.02%
2022/04/15	4	59.80	3	58.53	58.40	1	18,432	0.01%
2022/04/14	37	61.10	8	61.71	60.80	29	18,655	0.16%
2022/04/13	1	62.00	3	62.10	62.40	-2	18,634	-0.01%
2022/04/12	15	61.52	5	62.58	60.90	10	18,821	0.05%
2022/04/11	34.4	64.10	5	65.20	62.60	29.4	18,728	0.16%
2022/04/08	8	67.76	4	68.20	68.00	4	18,893	0.02%
2022/04/07	13	69.28	4	68.53	68.00	9	18,970	0.05%
2022/04/06	1	68.10	1	68.00	69.40	0	19,232	0.00%
2022/04/01	8.9	67.90	8	68.15	69.00	0.9	19,662	0.00%
2022/03/31	10.3	69.05	1	68.90	68.90	9.3	19,841	0.05%
2022/03/30	2.1	70.34	2	70.10	69.80	0.1	19,946	0.00%
2022/03/29	8.3	70.13	1	70.30	70.00	7.3	20,416	0.04%
2022/03/28	20.1	68.94	26	70.27	70.50	-5.9	20,327	-0.03%
2022/03/25	54.3	72.58	42.5	71.70	71.10	11.8	20,092	0.06%
2022/03/24	50.4	76.43	9	76.01	76.30	41.4	19,374	0.21%
2022/03/23	18	78.34	30.3	78.69	79.00	-12.3	19,064	-0.06%
2022/03/22	1	77.00	19	77.01	77.20	-18	19,631	-0.09%
2022/03/21	20.5	76.04	1	76.70	75.80	19.5	19,753	0.10%
2022/03/18	5	74.86	1	74.90	75.30	4	20,122	0.02%
2022/03/17	4	73.55	17.4	74.11	74.90	-13.4	20,327	-0.07%
2022/03/16	6	70.78	3	71.10	70.40	3	20,662	0.01%
2022/03/15	14	71.34	3	70.27	70.20	11	21,408	0.05%
2022/03/14	14	72.99	16	72.88	72.50	-2	23,269	-0.01%
2022/03/11	5.2	70.70	1	71.40	71.40	4.2	23,531	0.02%
2022/03/10	14.1	72.10	19	72.01	71.70	-5	24,096	-0.02%
2022/03/09	15.1	69.06	4	68.78	68.60	11.1	24,579	0.04%
2022/03/08	15.6	68.94	10	69.87	68.10	5.6	25,744	0.02%
2022/03/07	16.4	72.59	6	72.48	72.00	10.4	27,870	0.04%
2022/03/04	6	76.60	8	76.85	76.50	-2	30,560	-0.01%
2022/03/03	7	77.30	8	78.09	77.40	-1	32,162	0.00%
2022/03/02	11	75.65	3	75.40	76.30	8	33,425	0.02%
2022/03/01	1	75.20	1	73.00	75.20	0	35,505	0.00%
2022/02/25	7	72.26	3	72.50	72.40	4	37,159	0.01%
2022/02/24	13	72.44	5	72.58	71.50	8	37,706	0.02%
2022/02/23	3	75.20	0	0.00	75.80	3	38,556	0.01%
2022/02/22	10.7	74.93	2	75.40	74.90	8.7	38,753	0.02%
2022/02/21	2.2	77.40	1	77.80	77.30	1.2	38,827	0.00%
2022/02/18	7	77.26	7	77.27	78.30	0	39,120	0.00%
2022/02/17	11	77.28	9	77.43	77.00	2	39,815	0.01%
2022/02/16	7.1	78.81	2	78.50	78.10	5.1	39,830	0.01%
2022/02/15	7	79.14	5	78.02	77.80	2	40,095	0.00%
2022/02/14	4	78.58	16	78.29	77.80	-12	40,215	-0.03%
2022/02/11	46	79.58	30	80.13	79.70	16	40,771	0.04%
2022/02/10	4	77.20	23	76.70	78.10	-19	40,750	-0.05%
2022/02/09	14	74.83	11.1	74.68	74.70	3	40,664	0.01%
2022/02/08	12	73.07	13	72.50	73.00	-1	41,039	0.00%
2022/02/07	14	73.42	3	73.10	73.40	11	40,868	0.03%
2022/01/26	15.2	75.30	7	75.83	76.80	8.2	40,695	0.02%
2022/01/25	5	76.06	6	76.10	75.40	-1	41,051	0.00%
2022/01/24	10	73.72	5	75.08	75.30	5	41,508	0.01%
2022/01/21	20	74.40	0	74.60	73.10	20	41,929	0.05%
2022/01/20	7.3	76.32	7	76.20	77.60	0.3	41,885	0.00%
2022/01/19	2	77.00	1	77.60	77.10	1	41,826	0.00%
2022/01/18	8	79.33	2	78.60	78.60	6	41,937	0.01%
2022/01/17	4	79.30	9	79.66	79.30	-5	41,950	-0.01%
2022/01/14	22	77.15	3	77.37	78.10	19	42,033	0.05%
2022/01/13	8	80.00	9	80.12	79.60	-1	42,427	0.00%
2022/01/12	13	79.70	13	79.80	78.20	0	42,420	0.00%
2022/01/11	1.2	79.18	1	79.20	78.30	0.2	42,167	0.00%
2022/01/10	6	78.75	1	79.60	80.00	5	42,243	0.01%
2022/01/07	17	78.71	20	78.60	78.50	-3	42,337	-0.01%
2022/01/06	18	81.91	0	0.00	82.90	18	41,989	0.04%
2022/01/05	12	82.91	11.1	83.04	82.50	0.9	42,144	0.00%
2022/01/04	17	85.19	5	85.74	85.50	12	42,220	0.03%
2022/01/03	7	85.60	3	86.47	84.80	4	42,114	0.01%
2021/12/30	4.2	85.29	12	85.40	85.50	-7.8	42,011	-0.02%
2021/12/29	5.1	85.74	5	85.80	85.00	0.1	42,044	0.00%
2021/12/28	18	85.43	48	85.62	84.20	-30	41,934	-0.07%
2021/12/27	2	84.70	6	84.05	84.70	-4	41,756	-0.01%
2021/12/24	4	83.35	3	83.63	82.50	1	41,692	0.00%
2021/12/23	51	83.53	10	83.84	83.20	41	41,679	0.10%
2021/12/22	18	81.73	11.2	81.63	81.00	6.8	41,410	0.02%
2021/12/21	10.2	81.30	3.2	81.08	81.20	7	41,428	0.02%
2021/12/20	0	0.00	11	82.97	82.20	-11	41,361	-0.03%
2021/12/17	8.1	82.72	5	82.72	82.40	3.1	41,536	0.01%
2021/12/16	13.4	84.95	18	85.26	84.50	-4.6	41,773	-0.01%
2021/12/15	6	81.73	14	81.79	81.80	-8	41,044	-0.02%
2021/12/14	2	81.80	13	81.22	81.60	-11	41,013	-0.03%
2021/12/13	16	83.33	12	83.17	82.80	4	40,747	0.01%
2021/12/10	32	85.17	24	85.28	84.90	8	40,474	0.02%
2021/12/09	44	86.55	36	85.61	84.60	8	39,901	0.02%
2021/12/08	45	87.16	42.6	88.08	88.40	2.5	39,235	0.01%
2021/12/07	24.1	83.38	35	84.08	84.30	-11	37,600	-0.03%
2021/12/06	29	84.48	35	84.55	83.30	-6	37,365	-0.02%
2021/12/03	32	86.04	27	86.10	86.50	5	37,287	0.01%
2021/12/02	48.2	86.67	41.3	86.91	85.40	6.9	37,252	0.02%
2021/12/01	18.6	86.45	35	85.33	86.70	-16.4	36,316	-0.05%
2021/11/30	66.1	85.52	53.8	85.30	81.80	12.3	34,565	0.04%
2021/11/29	30.2	81.53	60.3	82.10	84.90	-30.1	32,731	-0.09%
2021/11/26	26.3	77.76	26	76.82	77.20	0.3	31,324	0.00%
2021/11/25	37	77.47	35.1	77.38	79.70	1.9	30,253	0.01%
2021/11/24	5	75.68	23.5	76.06	76.40	-18.5	28,302	-0.07%
2021/11/23	13.3	69.91	9	70.28	69.50	4.3	27,223	0.02%
2021/11/22	7.5	70.19	40	70.37	71.20	-32.5	27,501	-0.12%
2021/11/19	7	67.86	6	68.25	67.30	1	27,702	0.00%
2021/11/18	4	68.15	14	68.09	67.70	-10	27,758	-0.04%
2021/11/17	7	68.27	4	69.03	68.90	3	27,904	0.01%
2021/11/16	18	69.68	18.2	69.24	68.20	-0.2	27,849	0.00%
2021/11/15	6.2	67.50	16	67.61	67.40	-9.8	27,355	-0.04%
2021/11/12	17	67.08	7	67.70	66.80	10	27,411	0.04%
2021/11/11	7	68.87	5	68.76	68.60	2	27,191	0.01%
2021/11/10	4	69.28	28.1	69.96	69.60	-24.1	27,049	-0.09%
2021/11/09	7	68.79	29.2	68.62	68.30	-22.2	26,377	-0.08%
2021/11/08	10.2	67.11	11	68.27	66.60	-0.8	25,834	0.00%
2021/11/05	25	67.46	24	67.13	66.30	1	25,599	0.00%
2021/11/04	2	64.55	2	64.75	64.70	0	25,211	0.00%
2021/11/03	19	64.13	14	64.38	64.10	5	25,388	0.02%
2021/11/02	40	66.05	28.1	66.50	65.50	11.9	25,396	0.05%
2021/11/01	35	67.45	44	67.78	68.00	-9	25,138	-0.04%
2021/10/29	32	64.63	43.6	63.93	64.20	-11.6	24,825	-0.05%
2021/10/28	19.5	62.18	16	62.93	61.60	3.5	24,286	0.01%
2021/10/27	4	61.80	1	62.10	62.10	3	24,335	0.01%
2021/10/26	15	61.69	6	61.88	61.20	9	24,811	0.04%
2021/10/25	8	61.18	2	61.15	61.60	6	25,087	0.02%
2021/10/22	7	61.64	13	61.75	62.00	-6	25,756	-0.02%
2021/10/21	12.6	60.51	30.6	60.27	60.50	-18	26,940	-0.07%
2021/10/20	22	58.16	21	59.00	58.30	1	27,151	0.00%
2021/10/19	6	57.17	18	57.46	57.10	-12	27,572	-0.04%
2021/10/18	15	57.67	0	0.00	56.80	15	28,329	0.05%
2021/10/15	3	57.30	19	58.09	58.80	-16	28,865	-0.06%
2021/10/14	13	55.16	6	55.58	55.10	7	29,007	0.02%
2021/10/13	10	56.05	4	57.35	54.90	6	29,386	0.02%
2021/10/12	29	58.49	3	59.70	57.70	26	29,393	0.09%
2021/10/08	7	61.14	3	61.50	61.30	4	29,452	0.01%
2021/10/07	2	61.75	3	62.17	62.10	-1	29,875	0.00%
2021/10/06	2.1	59.38	1	60.80	58.50	1.1	31,380	0.00%
2021/10/05	5	57.94	33	57.59	60.40	-28	32,249	-0.09%
2021/10/04	7	60.41	5	60.72	58.20	2	32,428	0.01%
2021/10/01	6.5	61.12	2	60.35	60.50	4.5	33,205	0.01%
2021/09/30	21	63.21	2	63.40	63.60	19	34,625	0.05%
2021/09/29	19	63.20	5	64.00	63.20	14	34,630	0.04%
2021/09/28	5.3	67.29	0	0.00	67.10	5.3	34,636	0.02%
2021/09/27	20.3	69.22	16	69.08	68.10	4.3	34,805	0.01%
2021/09/24	17.2	69.80	61	70.51	69.00	-43.8	35,209	-0.12%
2021/09/23	68	69.73	7	69.94	69.60	61	35,387	0.17%
2021/09/22	2	68.65	5	69.28	69.30	-3	35,842	-0.01%
2021/09/17	2	68.95	6	69.20	69.40	-4	36,073	-0.01%
2021/09/16	3	69.23	65	67.97	69.00	-62	36,748	-0.17%
2021/09/15	62	67.12	0	0.00	67.10	62	37,667	0.16%
2021/09/14	2	68.60	2	68.20	68.10	0	39,322	0.00%
2021/09/13	3	68.70	5	68.70	68.30	-2	40,604	0.00%
2021/09/10	20	68.25	21	68.89	69.30	-1	41,229	0.00%
2021/09/09	11.2	66.77	27	67.00	67.00	-15.8	43,160	-0.04%
2021/09/08	27	65.74	8	65.24	65.00	19	43,523	0.04%
2021/09/07	42	69.35	21	70.35	68.60	21	43,238	0.05%
2021/09/06	13	70.93	0	0.00	70.60	13	42,950	0.03%
2021/09/03	13	71.33	43	71.72	72.00	-30	42,853	-0.07%
2021/09/02	54	71.97	33	72.08	68.80	21	43,072	0.05%
2021/09/01	2	69.40	1	70.40	70.70	1	42,978	0.00%
2021/08/31	4	70.03	13	70.17	70.40	-9	43,744	-0.02%
2021/08/30	6	69.70	11	69.43	69.60	-5	43,580	-0.01%
2021/08/27	40	69.93	15	68.97	68.70	25	43,718	0.06%
2021/08/26	9	69.59	20	69.82	70.20	-11	43,464	-0.03%
2021/08/25	18	68.83	22.5	69.12	68.70	-4.5	42,798	-0.01%
2021/08/24	8	65.69	6	64.97	64.60	2	41,825	0.00%
2021/08/23	2	64.70	15	63.83	64.90	-13	41,991	-0.03%
2021/08/20	6	61.87	7	62.03	62.00	-1	42,002	0.00%
2021/08/19	2	61.35	6	61.70	60.00	-4	42,029	-0.01%
2021/08/18	2	60.10	5	58.18	60.30	-3	42,809	-0.01%
2021/08/17	10	56.52	3	57.97	56.00	7	42,930	0.02%
2021/08/16	6	59.73	2	60.65	59.20	4	42,830	0.01%
2021/08/13	1	60.00	23	60.27	59.80	-22	42,736	-0.05%
2021/08/12	5	62.00	6	62.40	63.00	-1	42,761	0.00%
2021/08/11	27	62.78	16	63.13	63.00	11	42,854	0.03%
2021/08/10	15	63.27	9	64.59	62.70	6	42,903	0.01%
2021/08/09	9	67.07	2	67.25	65.50	7	43,104	0.02%
2021/08/06	16	70.30	19.1	69.68	69.30	-3.1	43,250	-0.01%
2021/08/05	8	71.58	43	71.11	71.60	-35	43,441	-0.08%
2021/08/04	31	70.70	18	71.10	69.70	13	43,842	0.03%
2021/08/03	15	69.19	2	69.00	69.00	13	43,935	0.03%
2021/08/02	18	69.65	6	68.70	68.70	12	44,212	0.03%
2021/07/30	35	71.71	26	71.75	69.80	9	44,358	0.02%
2021/07/29	17	68.76	65	69.58	71.80	-48	44,148	-0.11%
2021/07/28	44	68.01	18.6	67.76	67.60	25.4	44,340	0.06%
2021/07/27	83.2	73.81	60	72.67	71.70	23.2	44,608	0.05%
2021/07/26	9	70.08	44.6	70.99	71.20	-35.6	43,726	-0.08%
2021/07/23	34	70.05	31.1	70.26	67.90	2.9	43,313	0.01%
2021/07/22	34	69.06	56.4	69.62	69.30	-22.4	43,250	-0.05%
2021/07/21	44.1	67.06	40.1	67.37	66.40	4	43,084	0.01%
2021/07/20	4.2	65.99	16	65.71	65.10	-11.8	44,059	-0.03%
2021/07/19	25	66.84	20	67.10	67.10	5	45,994	0.01%
2021/07/16	6.1	65.69	5	66.34	65.10	1.1	47,289	0.00%
2021/07/15	9.3	65.67	6	65.50	65.50	3.3	50,274	0.01%
2021/07/14	4	66.73	8	66.99	66.50	-4	51,027	-0.01%
2021/07/13	82.1	69.69	55.1	69.93	67.10	27	50,995	0.05%
2021/07/12	25.3	66.63	46	66.49	67.70	-20.7	49,305	-0.04%
2021/07/09	13	64.26	16.1	63.72	63.90	-3	48,631	-0.01%
2021/07/08	38.2	65.80	25	64.90	64.20	13.2	49,415	0.03%
2021/07/07	41	63.81	60.4	63.86	65.70	-19.4	49,823	-0.04%
2021/07/06	2.1	60.66	4	60.75	60.70	-2	49,067	0.00%
2021/07/05	26.1	62.02	24	62.47	62.00	2.1	50,883	0.00%
2021/07/02	5	60.28	12	60.49	61.30	-7	51,926	-0.01%
2021/07/01	15	59.22	4	59.75	58.80	11	52,148	0.02%
2021/06/30	3	62.33	6.5	61.87	61.10	-3.5	51,772	-0.01%
2021/06/29	22.4	62.47	40	62.99	62.00	-17.6	51,477	-0.03%
2021/06/28	24	61.06	16	61.71	61.00	8	50,641	0.02%
2021/06/25	39	61.01	119	60.98	60.90	-80	50,287	-0.16%	大賣/
2021/06/24	29	62.90	17	63.06	62.80	12	49,465	0.02%
2021/06/23	27	62.32	63.1	62.09	64.50	-36.1	48,366	-0.07%
2021/06/22	31.2	60.51	61	60.37	59.60	-29.8	46,598	-0.06%
2021/06/21	33.4	58.62	69.4	59.00	59.20	-36	45,198	-0.08%
2021/06/18	228	59.09	109.3	59.23	58.00	118.7	44,400	0.27%	大買/大賣/鉅額交易
2021/06/17	6	56.28	35	55.07	56.50	-29	42,212	-0.07%
2021/06/16	17	53.51	1	53.20	53.20	16	41,615	0.04%
2021/06/15	5	53.54	9	54.64	54.50	-4	41,494	-0.01%
2021/06/11	10	54.38	17	54.88	53.70	-7	41,405	-0.02%
2021/06/10	46	55.57	32	56.64	55.10	14	41,386	0.03%
2021/06/09	55	54.72	67	55.18	54.50	-12	40,538	-0.03%
2021/06/08	87	54.32	87	54.07	53.40	0	39,603	0.00%
2021/06/07	23	51.82	21	52.28	52.30	2	38,610	0.01%
2021/06/04	55	52.03	6	52.13	51.50	49	38,533	0.13%
2021/06/03	8	52.30	52	52.26	52.70	-44	38,248	-0.12%
2021/06/02	15	50.77	29	52.03	50.70	-14	37,984	-0.04%
2021/06/01	9	51.92	2	51.80	51.60	7	37,889	0.02%
2021/05/28	32	51.63	21	51.39	50.80	11	37,541	0.03%
2021/05/27	9	50.15	7	50.08	50.00	2	37,595	0.01%
2021/05/26	28	50.88	24	51.08	49.65	4	38,069	0.01%
2021/05/25	1	48.70	21	47.70	49.35	-20	37,991	-0.05%
2021/05/24	4	44.51	21	44.70	44.90	-17	37,818	-0.04%
2021/05/21	11	44.08	17	43.97	44.10	-6	37,958	-0.02%
2021/05/20	24	43.81	1	45.00	42.90	23	38,330	0.06%
2021/05/19	9	45.09	8	44.21	45.55	1	38,318	0.00%
2021/05/18	101	43.94	172	44.23	45.15	-71	38,251	-0.19%	大買/大賣/
2021/05/17	39	41.69	46	42.04	41.35	-7	38,136	-0.02%
2021/05/14	115	45.77	85	46.10	44.45	30	37,652	0.08%	大買/
2021/05/13	133	46.04	151	46.35	46.10	-18	37,223	-0.05%	大買/大賣/
2021/05/12	227	46.32	160	47.62	45.20	67	36,716	0.18%	大買/大賣/
2021/05/11	136	47.75	111	48.21	48.10	25	35,969	0.07%	大買/大賣/
2021/05/10	32	52.05	0	0.00	51.50	32	35,516	0.09%
2021/05/07	7	53.40	42	53.57	54.70	-35	35,156	-0.10%
2021/05/06	13	52.74	3	51.53	51.20	10	34,824	0.03%
2021/05/05	74	53.44	32.2	53.96	51.80	41.8	34,990	0.12%
2021/05/04	71	51.87	106	53.73	55.20	-35	34,372	-0.10%	大賣/
2021/05/03	55	56.60	22.3	56.59	54.90	32.7	33,362	0.10%
2021/04/29	20	58.20	12	57.85	58.00	8	32,885	0.02%
2021/04/28	18	57.17	83	57.50	56.90	-65	32,626	-0.20%
2021/04/27	93.3	56.81	26.1	56.54	56.10	67.3	32,409	0.21%
2021/04/26	90.3	59.93	41	59.76	58.80	49.3	31,778	0.16%
2021/04/23	52	57.26	74	57.14	58.30	-22	30,344	-0.07%
2021/04/22	81.7	55.95	70.2	55.71	53.00	11.5	29,151	0.04%
2021/04/21	95.5	56.50	64	56.92	56.40	31.5	27,746	0.11%
2021/04/20	9	51.52	32	52.01	52.90	-23	24,892	-0.09%
2021/04/19	6	47.50	40	47.81	48.15	-34	23,884	-0.14%
2021/04/16	12	46.40	4	46.35	46.15	8	23,470	0.03%
2021/04/15	8	46.03	5	45.97	46.50	3	23,342	0.01%
2021/04/14	27	45.13	27	46.61	46.55	0	23,124	0.00%
2021/04/13	26	50.96	15.2	51.04	48.20	10.8	22,165	0.05%
2021/04/12	12	49.74	14	49.08	48.60	-2	20,842	-0.01%
2021/04/09	90	49.20	71	49.37	48.55	19	20,153	0.09%
2021/04/08	21	45.26	120	47.14	48.00	-99	18,280	-0.54%	大賣/
2021/04/07	31	43.63	74.3	43.24	43.65	-43.3	17,193	-0.25%
2021/04/06	1	41.70	8	41.81	42.45	-7	17,560	-0.04%
2021/04/01	14	41.74	13	41.74	41.75	1	17,712	0.01%
2021/03/31	3	41.43	5	41.77	42.20	-2	17,669	-0.01%
2021/03/30	9	41.48	3	41.27	41.25	6	17,764	0.03%
2021/03/26	2	41.03	0	0.00	41.15	2	18,784	0.01%
2021/03/25	3	41.20	1	41.50	41.05	2	18,873	0.01%
2021/03/24	1	41.00	2	41.25	41.00	-1	19,006	-0.01%
2021/03/23	1	41.45	0	0.00	41.15	1	19,321	0.01%
2021/03/22	9	42.05	0	0.00	41.60	9	19,501	0.05%
2021/03/19	1	41.50	1	41.55	41.55	0	19,841	0.00%
2021/03/18	25	42.29	2	42.65	42.20	23	20,037	0.11%
2021/03/17	24	43.56	21	43.02	43.00	3	20,750	0.01%
2021/03/16	37	42.04	37	42.40	43.30	0	21,165	0.00%
2021/03/15	0	0.00	4	41.43	41.55	-4	23,087	-0.02%
2021/03/12	1	41.20	0	0.00	41.25	1	24,180	0.00%
2021/03/11	10	40.80	0	0.00	41.15	10	25,079	0.04%
2021/03/10	7	40.86	0	0.00	40.30	7	27,227	0.03%
2021/03/09	4	40.85	11	40.93	40.80	-7	28,202	-0.02%
2021/03/08	6	42.16	6	42.07	41.60	0	28,620	0.00%
2021/03/05	3	41.42	2.2	41.10	40.85	0.8	29,173	0.00%
2021/03/04	1	42.50	1	42.15	42.00	0	29,757	0.00%
2021/03/03	5	42.93	7	42.15	42.45	-2	29,771	-0.01%
2021/03/02	7	45.06	2	45.35	43.20	5	29,757	0.02%
2021/02/26	31	45.66	32	45.19	44.80	-1	29,441	0.00%
2021/02/25	10	45.70	29	45.41	46.50	-19	28,947	-0.07%
2021/02/24	4	43.95	10	43.59	42.90	-6	28,334	-0.02%
2021/02/23	19	43.97	11	43.70	43.40	8	28,170	0.03%
2021/02/22	8	43.46	11	43.85	43.50	-3	27,996	-0.01%
2021/02/19	11.2	43.07	3	42.92	43.25	8.2	27,507	0.03%
2021/02/18	6	41.96	21	42.16	42.45	-15	27,405	-0.05%
2021/02/17	13	40.74	8	40.74	40.90	5	27,170	0.02%
2021/02/05	1	38.60	5	38.65	38.65	-4	26,937	-0.01%
2021/02/03	3	40.10	0	0.00	39.40	3	26,883	0.01%
2021/02/02	1	39.50	0	0.00	39.70	1	26,830	0.00%
2021/02/01	3	38.77	2	39.40	39.00	1	26,794	0.00%
2021/01/29	2	40.60	1	41.20	40.00	1	26,700	0.00%
2021/01/28	4	41.01	2	41.00	41.00	2	26,567	0.01%
2021/01/27	41	41.34	51	41.59	41.45	-10	26,466	-0.04%
2021/01/26	0	0.00	1	40.50	40.20	-1	25,920	0.00%
2021/01/25	3	40.07	2	40.05	40.40	1	25,874	0.00%
2021/01/22	3	40.18	7.3	40.29	40.45	-4.3	25,767	-0.02%
2021/01/21	34	38.51	8	39.02	38.35	26	25,526	0.10%
2021/01/20	22	41.11	11	40.09	39.20	11	25,271	0.04%
2021/01/19	7	43.18	6	43.35	42.95	1	24,844	0.00%
2021/01/18	5	43.10	7	43.69	43.45	-2	24,675	-0.01%
2021/01/15	44	44.23	14	44.68	43.85	30	24,390	0.12%
2021/01/14	10	43.96	11	43.34	43.35	-1	23,214	0.00%
2021/01/13	7	43.13	16.1	42.91	43.20	-9.1	22,781	-0.04%
2021/01/12	12	41.88	0	0.00	41.90	12	22,334	0.05%
2021/01/11	5	42.83	5	42.60	42.95	0	22,159	0.00%
2021/01/08	2	41.65	6	41.96	42.00	-4	22,102	-0.02%
2021/01/07	12	42.44	13	42.33	42.00	-1	22,321	0.00%
2021/01/06	0	0.00	1	42.00	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	31	42.08	42.25	-31	21,936	-0.14%
2021/01/04	21	42.39	4	42.28	41.80	17	21,825	0.08%
2020/12/31	7	43.49	18	43.12	42.80	-11	21,588	-0.05%
2020/12/30	14	43.93	7	43.96	43.65	7	21,398	0.03%
2020/12/29	14	43.93	11	44.03	43.90	3	21,047	0.01%
2020/12/28	7	41.33	4	41.99	42.65	3	20,134	0.01%
2020/12/25	12	41.98	9	42.24	41.70	3	19,751	0.02%
2020/12/24	5	42.34	4	42.13	42.20	1	19,574	0.01%
2020/12/23	13	42.72	6	42.53	42.60	7	19,383	0.04%
2020/12/22	13	42.41	11	43.31	41.80	2	19,094	0.01%
2020/12/21	3	41.12	0	0.00	41.50	3	18,269	0.02%
2020/12/18	3	41.37	1	41.45	41.10	2	18,105	0.01%
2020/12/17	5	41.18	12	41.51	41.10	-7	17,956	-0.04%
2020/12/16	2	42.70	1	42.60	42.50	1	17,643	0.01%
2020/12/15	12	42.77	8	41.52	41.60	4	17,424	0.02%
2020/12/14	6	43.75	10.1	43.75	43.40	-4.1	17,103	-0.02%
2020/12/11	8	44.54	7	44.56	44.25	1	16,861	0.01%
2020/12/10	8	45.06	36	45.19	44.05	-28	15,993	-0.18%
2020/12/09	31	46.50	111	48.08	45.70	-80	15,207	-0.53%	大賣/
2020/12/08	24	45.27	62	44.72	45.70	-38	13,020	-0.29%
2020/12/07	68	43.80	36.1	43.30	43.05	31.9	11,934	0.27%
2020/12/04	113.1	43.58	50	43.06	44.30	63.1	11,044	0.57%	大買/
2020/12/03	15	40.53	56	41.72	42.55	-41	8,896	-0.46%
2020/12/02	47	39.08	19	39.01	38.70	28	8,094	0.35%
2020/12/01	39	39.33	33	38.82	38.70	6	7,662	0.08%
2020/11/30	12.2	37.89	39	38.41	37.75	-26.8	7,067	-0.38%
2020/11/27	14	36.22	16	36.00	36.20	-2	6,504	-0.03%
2020/11/26	10	36.10	17	36.17	36.25	-7	6,560	-0.11%
2020/11/25	8	35.72	6	35.43	35.25	2	6,471	0.03%
2020/11/24	12	35.94	5	35.90	35.40	7	6,440	0.11%
2020/11/23	8	35.73	13	35.65	35.95	-5	6,216	-0.08%
2020/11/20	8	34.23	0	0.00	34.35	8	5,793	0.14%
2020/11/19	6	33.91	7	33.86	33.85	-1	5,733	-0.02%
2020/11/17	7	33.72	8	33.41	33.50	-1	5,675	-0.02%
2020/11/16	0	0.00	10	33.00	33.15	-10	5,760	-0.17%
2020/11/11	5	32.91	6	32.99	32.85	-1	6,233	-0.02%
2020/11/09	3	32.85	3	32.55	32.55	0	6,280	0.00%
2020/11/05	0	0.00	1	32.80	32.70	-1	6,374	-0.02%
2020/11/04	3	32.70	0	0.00	32.60	3	6,454	0.05%
2020/11/03	1	32.65	2	32.73	32.90	-1	6,647	-0.02%
2020/11/02	3	32.33	5	32.11	32.50	-2	6,846	-0.03%
2020/10/30	3	31.87	0	0.00	31.65	3	6,946	0.04%
2020/10/29	4	32.15	0	0.00	32.35	4	7,069	0.06%
2020/10/28	5	33.14	0	0.00	32.85	5	7,182	0.07%
2020/10/27	2	33.40	0	0.00	33.40	2	7,980	0.03%
2020/10/26	0	0.00	1	33.85	33.55	-1	8,108	-0.01%
2020/10/23	0	0.00	4	34.00	33.90	-4	8,170	-0.05%
2020/10/22	8	34.43	8	34.25	34.20	0	8,650	0.00%
2020/10/20	3	34.60	2	34.25	34.10	1	8,904	0.01%
2020/10/19	3	34.82	3	34.60	34.50	0	8,956	0.00%
2020/10/16	7	35.33	9	34.77	34.50	-2	8,991	-0.02%
2020/10/15	19	35.36	11	35.58	35.60	8	8,927	0.09%
2020/10/14	3	34.15	11	34.18	34.25	-8	8,613	-0.09%
2020/10/13	2	33.30	0	0.00	33.45	2	8,718	0.02%
2020/10/12	1	33.70	1	33.60	33.50	0	8,986	0.00%
2020/10/08	4	34.70	5	34.31	34.20	-1	9,028	-0.01%
2020/10/07	5	34.27	2	34.30	34.40	3	9,079	0.03%
2020/10/06	1	34.45	0	0.00	34.25	1	9,169	0.01%
2020/10/05	3	34.45	3	34.20	34.10	0	9,303	0.00%
2020/09/30	5	33.94	2	33.90	34.15	3	9,459	0.03%
2020/09/29	4	34.10	2	33.80	33.75	2	9,617	0.02%
2020/09/28	5	34.10	5	33.95	33.90	0	9,959	0.00%
2020/09/25	8	33.21	0	0.00	33.25	8	10,610	0.08%
2020/09/24	2	33.73	0	0.00	33.35	2	11,107	0.02%
2020/09/22	0	0.00	41	34.30	34.55	-41	11,169	-0.37%
2020/09/21	0	0.00	2	35.60	34.90	-2	11,158	-0.02%
2020/09/18	2	35.90	0	0.00	35.75	2	11,133	0.02%
2020/09/17	8	36.07	9	35.92	36.10	-1	11,111	-0.01%
2020/09/16	5	35.79	7	35.71	35.45	-2	10,976	-0.02%
2020/09/15	3	35.70	3.1	35.39	35.30	-0.1	10,937	0.00%
2020/09/14	0	0.00	2	35.15	35.10	-2	11,011	-0.02%
2020/09/11	7	35.34	9	35.22	35.05	-2	11,033	-0.02%
2020/09/10	4	36.05	0	0.00	35.45	4	11,042	0.04%
2020/09/08	5	35.42	20	35.23	35.25	-15	11,062	-0.14%
2020/09/07	27	36.74	6	36.22	35.50	21	11,222	0.19%
2020/09/04	2	35.55	11	34.96	36.00	-9	10,950	-0.08%
2020/09/03	18	35.90	41	35.67	35.35	-23	10,853	-0.21%
2020/09/02	16	35.41	6	35.27	35.60	10	10,878	0.09%
2020/09/01	16	34.81	2	34.55	34.85	14	11,131	0.13%
2020/08/31	5	34.50	5	34.81	34.80	0	10,967	0.00%
2020/08/28	1	34.45	0	0.00	34.40	1	10,840	0.01%
2020/08/27	2	34.75	0	0.00	35.15	2	10,857	0.02%
2020/08/26	0	0.00	6	34.00	33.90	-6	10,986	-0.05%
2020/08/25	6	33.60	0	0.00	33.60	6	11,005	0.05%
2020/08/21	0	0.00	2	33.60	33.65	-2	11,014	-0.02%
2020/08/20	5	33.04	2	33.40	33.00	3	11,012	0.03%
2020/08/19	2	35.85	0	0.00	35.65	2	10,851	0.02%
2020/08/18	14	37.00	6	36.78	36.45	8	10,844	0.07%
2020/08/17	6	36.10	4	36.86	36.85	2	10,705	0.02%
2020/08/14	3	35.35	4	35.26	35.40	-1	10,541	-0.01%
2020/08/13	3	35.93	3	35.60	35.20	0	10,583	0.00%
2020/08/12	7	35.54	4	35.40	35.55	3	10,578	0.03%
2020/08/11	4	35.58	3	35.65	35.40	1	10,619	0.01%
2020/08/10	4	35.83	2	35.55	35.20	2	10,633	0.02%
2020/08/07	26	36.17	5	36.36	35.75	21	10,730	0.20%
2020/08/06	46	37.25	4	37.09	37.45	42	10,749	0.39%
2020/08/05	3	37.30	3	36.90	36.90	0	10,688	0.00%
2020/08/04	3	36.75	0	0.00	37.10	3	10,597	0.03%
2020/08/03	4	37.08	16	36.66	36.85	-12	10,564	-0.11%
2020/07/31	28	37.50	36	37.20	37.15	-8	10,441	-0.08%
2020/07/30	20	36.30	10	36.00	36.35	10	9,654	0.10%
2020/07/29	0	0.00	1	35.60	35.50	-1	9,631	-0.01%
2020/07/28	3	35.90	20	36.57	35.65	-17	9,736	-0.17%
2020/07/27	2	35.30	2	35.13	35.25	0	9,497	0.00%
2020/07/24	2	35.15	3	34.58	34.25	-1	9,370	-0.01%
2020/07/23	2	35.30	0	0.00	34.85	2	9,367	0.02%
2020/07/22	0	0.00	1	35.05	35.05	-1	9,487	-0.01%
2020/07/20	3	34.40	1	34.95	34.50	2	9,423	0.02%
2020/07/17	1	34.50	21	34.48	34.85	-20	9,443	-0.21%
2020/07/16	1	35.40	0	0.00	35.60	1	9,483	0.01%
2020/07/15	1	33.80	0	0.00	34.20	1	9,227	0.01%
2020/07/14	3	33.58	1	33.60	33.50	2	9,231	0.02%
2020/07/13	0	0.00	2	34.50	34.30	-2	9,247	-0.02%
2020/07/10	13	35.73	1	36.20	35.55	12	9,270	0.13%
2020/07/09	3	37.08	9	36.97	36.70	-6	9,162	-0.07%
2020/07/08	2	37.83	2	36.88	37.20	0	9,011	0.00%
2020/07/07	12	37.42	19	37.82	37.00	-7	8,909	-0.08%
2020/07/06	12	38.68	9.1	38.88	38.55	2.9	8,697	0.03%
2020/07/03	24	35.57	11	35.33	36.45	13	8,188	0.16%
2020/07/01	0	0.00	3	34.05	33.80	-3	7,699	-0.04%
2020/06/30	0	0.00	1	33.45	33.40	-1	7,723	-0.01%
2020/06/29	1	33.05	0	0.00	33.00	1	7,759	0.01%
2020/06/24	1	33.35	0	0.00	33.30	1	7,783	0.01%
2020/06/23	1	33.50	0	0.00	33.55	1	7,879	0.01%
2020/06/22	1	33.75	1	33.60	33.50	0	7,964	0.00%
2020/06/19	0	0.00	1	33.90	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	4	33.48	33.50	-4	8,038	-0.05%
2020/06/17	10	33.55	0	0.00	33.75	10	8,047	0.12%
2020/06/16	4	33.83	4	34.25	33.95	0	8,149	0.00%
2020/06/15	0	0.00	21	33.33	33.30	-21	8,200	-0.26%
2020/06/12	26	34.05	11	33.22	34.15	15	8,265	0.18%
2020/06/11	5	33.18	1	33.15	32.75	4	8,149	0.05%
2020/06/10	6	33.91	0	0.00	33.70	6	8,183	0.07%
2020/06/09	2	34.08	0	0.00	33.90	2	8,370	0.02%
2020/06/08	9	35.18	14	35.29	34.85	-5	8,405	-0.06%
2020/06/05	1	33.80	0.1	33.80	33.90	0.9	8,023	0.01%
2020/06/04	10	33.80	0	0.00	33.60	10	8,147	0.12%
2020/06/03	2	34.18	2	34.20	34.15	0	8,189	0.00%
2020/06/02	5	34.46	22	34.33	34.55	-17	8,115	-0.21%
2020/06/01	0	0.00	21	33.60	33.60	-21	7,927	-0.26%
2020/05/29	2	33.05	0	0.00	32.75	2	7,968	0.03%
2020/05/28	0	0.00	1	33.80	33.10	-1	8,140	-0.01%
2020/05/27	2	33.10	9	33.75	33.20	-7	8,364	-0.08%
2020/05/26	4	33.65	6	33.87	33.50	-2	8,744	-0.02%
2020/05/25	0	0.00	4	32.15	33.70	-4	8,973	-0.04%
2020/05/22	7	32.94	4	33.48	32.60	3	8,967	0.03%
2020/05/21	0	0.00	2	33.68	33.65	-2	8,967	-0.02%
2020/05/20	6	33.44	3	33.45	33.55	3	9,054	0.03%
2020/05/19	0	0.00	2	33.00	33.20	-2	9,104	-0.02%
2020/05/18	0	0.00	15	32.81	32.40	-15	9,309	-0.16%
2020/05/15	12	34.60	1	33.70	33.45	11	9,366	0.12%
2020/05/14	1	33.55	1	34.25	33.70	0	9,582	0.00%
2020/05/13	6	34.43	5	34.10	34.40	1	9,598	0.01%
2020/05/12	8	33.43	4	33.65	33.40	4	9,448	0.04%
2020/05/11	6	33.14	1	32.85	33.05	5	9,464	0.05%
2020/05/08	4	33.41	2	32.88	32.70	2	9,395	0.02%
2020/05/07	1	32.90	1	32.80	32.70	0	9,277	0.00%
2020/05/06	1	32.75	1	32.60	32.35	0	9,233	0.00%
2020/05/05	6	32.50	1	32.60	32.55	5	9,207	0.05%
2020/05/04	4	32.81	3	32.85	32.85	1	9,141	0.01%
2020/04/30	3	32.22	10	32.01	32.70	-7	8,989	-0.08%
2020/04/29	0	0.00	9	31.09	30.90	-9	8,825	-0.10%
2020/04/27	0	0.00	4	30.51	30.70	-4	8,850	-0.05%
2020/04/24	1	29.30	5	29.40	29.40	-4	8,714	-0.05%
2020/04/23	3	29.30	1	29.35	29.30	2	8,710	0.02%
2020/04/22	0	0.00	1	28.45	29.05	-1	8,702	-0.01%
2020/04/21	7	29.49	1	29.20	28.75	6	8,808	0.07%
2020/04/20	0	0.00	1	29.05	29.00	-1	8,715	-0.01%
2020/04/17	2	29.75	0	0.00	28.80	2	8,765	0.02%
2020/04/16	20	29.10	0	0.00	29.10	20	8,703	0.23%
2020/04/13	1	28.30	0	0.00	28.00	1	8,677	0.01%
2020/04/08	13	28.18	7	27.91	28.90	6	9,001	0.07%
2020/04/07	4	27.20	1	27.25	27.30	3	8,905	0.03%
2020/04/06	0	0.00	3	26.35	26.60	-3	9,145	-0.03%
2020/04/01	3	26.18	0	0.00	26.15	3	9,526	0.03%
2020/03/30	2	25.00	0	0.00	25.70	2	9,638	0.02%
2020/03/27	0	0.00	9	25.91	25.60	-9	9,646	-0.09%
2020/03/25	1	25.20	0	0.00	26.00	1	9,519	0.01%
2020/03/20	20	24.25	25	24.16	24.30	-5	10,014	-0.05%
2020/03/19	3	22.65	3	23.87	22.55	0	10,038	0.00%
2020/03/18	4	25.25	4	25.78	25.05	0	10,011	0.00%
2020/03/17	5	25.62	3	25.53	25.05	2	10,270	0.02%
2020/03/16	1	26.55	0	0.00	26.45	1	10,196	0.01%
2020/03/13	4	27.40	1	27.90	27.90	3	10,206	0.03%
2020/03/12	2	30.33	5	31.55	30.20	-3	10,016	-0.03%
2020/03/11	3	33.20	0	0.00	32.40	3	10,010	0.03%
2020/03/10	3	32.85	1	32.70	33.05	2	10,412	0.02%
2020/03/09	3	33.35	1	33.55	33.00	2	10,701	0.02%
2020/03/06	2	34.78	0	0.00	34.75	2	10,583	0.02%
2020/03/05	2	35.45	14.8	35.32	35.20	-12.8	10,574	-0.12%
2020/03/04	1	34.80	1	34.85	34.85	0	10,516	0.00%
2020/03/03	2	35.75	4	35.95	35.15	-2	10,472	-0.02%
2020/03/02	2	34.78	9	34.97	35.50	-7	10,424	-0.07%
2020/02/27	8	35.03	2	34.15	34.15	6	10,167	0.06%
2020/02/26	0	0.00	3	35.92	36.00	-3	9,735	-0.03%
2020/02/25	0	0.00	1	34.50	35.15	-1	9,448	-0.01%
2020/02/24	0	0.00	3	34.80	35.00	-3	9,393	-0.03%
2020/02/21	7	35.04	2.3	35.13	35.40	4.7	9,348	0.05%
2020/02/20	3	35.15	11	35.01	35.00	-8	9,230	-0.09%
2020/02/19	16	35.27	13	35.43	35.30	3	9,113	0.03%
2020/02/18	1	35.10	2	34.60	34.65	-1	8,882	-0.01%
2020/02/17	8	34.75	9	34.98	34.65	-1	8,773	-0.01%
2020/02/14	8	34.07	12	34.14	34.00	-4	8,475	-0.05%
2020/02/13	6	33.68	4	33.73	33.50	2	8,308	0.02%
2020/02/12	10	33.83	1	32.50	33.60	9	8,348	0.11%
2020/02/11	6	32.20	0	0.00	32.20	6	8,274	0.07%
2020/02/10	2	31.45	6	30.95	31.60	-4	8,344	-0.05%
2020/02/07	1	31.90	0	0.00	31.85	1	8,493	0.01%
2020/02/06	0	0.00	4	32.33	32.40	-4	8,669	-0.05%
2020/02/05	4	32.35	0	0.00	31.80	4	8,800	0.05%
2020/02/04	1	31.20	0	0.00	32.10	1	8,800	0.01%
2020/02/03	22	30.28	3	30.73	31.20	19	8,871	0.21%
2020/01/31	3	32.52	4	32.15	32.50	-1	8,827	-0.01%
2020/01/30	7	32.69	1	32.70	32.25	6	9,107	0.07%
2020/01/17	0	0.00	4	35.45	35.45	-4	9,265	-0.04%
2020/01/16	0	0.00	4	35.68	35.45	-4	9,526	-0.04%
2020/01/15	11	35.97	4	35.83	35.55	7	9,835	0.07%
2020/01/14	0	0.00	1	35.35	35.40	-1	9,947	-0.01%
2020/01/13	0	0.00	2	35.10	35.15	-2	10,704	-0.02%
2020/01/10	0	0.00	3	34.25	34.15	-3	11,060	-0.03%
2020/01/09	25	34.42	0	0.00	34.30	25	11,048	0.23%
2020/01/08	1	34.10	13	34.08	34.00	-12	11,063	-0.11%
2020/01/07	4	34.79	1	35.30	34.80	3	11,090	0.03%
2020/01/06	8	35.43	0	0.00	35.20	8	11,228	0.07%
2020/01/03	29	37.14	3	36.95	36.25	26	11,149	0.23%
2020/01/02	5	36.72	9.1	36.89	36.90	-4.1	10,906	-0.04%
2019/12/31	13	36.48	0	0.00	36.35	13	10,825	0.12%
2019/12/30	18	37.29	3	37.22	37.10	15	10,750	0.14%
2019/12/27	8	36.44	59	37.02	37.30	-51	10,473	-0.49%
2019/12/26	7	36.11	0	0.00	35.80	7	10,121	0.07%
2019/12/25	4	36.46	11	36.49	36.10	-7	10,177	-0.07%
2019/12/24	0	0.00	5	35.73	35.80	-5	10,039	-0.05%
2019/12/23	2	36.18	7	35.98	36.10	-5	10,132	-0.05%
2019/12/20	2	36.00	5	36.02	35.90	-3	10,247	-0.03%
2019/12/19	2	35.95	1	35.80	35.90	1	10,473	0.01%
2019/12/18	10	36.86	10	36.87	36.30	0	10,454	0.00%
2019/12/17	0	0.00	16	36.39	36.60	-16	10,055	-0.16%
2019/12/16	11	36.36	17	36.14	36.05	-6	10,068	-0.06%
2019/12/13	11	35.86	3	35.67	35.60	8	9,918	0.08%
2019/12/12	17	36.53	8	36.24	35.50	9	9,803	0.09%
2019/12/11	12	35.68	0	0.00	35.50	12	9,404	0.13%
2019/12/10	4	35.45	3	35.72	35.75	1	9,363	0.01%
2019/12/09	6	35.40	0	0.00	35.30	6	9,240	0.06%
2019/12/06	2	35.55	14	35.44	35.55	-12	9,233	-0.13%
2019/12/05	9	35.57	14	35.57	35.25	-5	9,090	-0.06%
2019/12/04	6	34.69	5	34.45	34.85	1	8,701	0.01%
2019/12/02	0	0.00	6	33.25	33.05	-6	8,328	-0.07%
2019/11/27	6	33.90	2	34.10	34.10	4	8,529	0.05%
2019/11/26	0	0.00	2	33.20	33.35	-2	8,500	-0.02%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/19	2	33.53	0	0.00	33.60	2	8,826	0.02%
2019/11/18	1	33.20	0	0.00	33.35	1	8,874	0.01%
2019/11/14	0	0.00	29	32.80	33.00	-29	9,074	-0.32%
2019/11/13	1	33.40	0	0.00	33.25	1	9,090	0.01%
2019/11/11	5	33.10	1	33.10	33.00	4	9,114	0.04%
2019/11/08	4	34.53	3	34.50	34.30	1	9,043	0.01%
2019/11/07	1	35.30	1	35.45	35.05	0	9,033	0.00%
2019/11/06	5	36.16	1	36.35	35.75	4	9,078	0.04%
2019/11/05	3	36.07	0	0.00	36.00	3	8,993	0.03%
2019/11/04	1	36.10	7	36.06	35.80	-6	8,863	-0.07%
2019/11/01	1	35.45	0	0.00	35.70	1	8,740	0.01%
2019/10/31	0	0.00	6	35.35	35.05	-6	8,780	-0.07%
2019/10/30	1	35.80	2	35.80	35.80	-1	8,690	-0.01%
2019/10/29	10	36.44	16	36.28	36.05	-6	8,683	-0.07%
2019/10/28	12	35.78	3.4	35.55	35.60	8.6	8,555	0.10%
2019/10/25	13	35.82	13	35.74	35.50	0	8,580	0.00%
2019/10/24	12	36.52	14	36.60	36.70	-2	8,427	-0.02%
2019/10/23	16	36.58	19	36.46	36.35	-3	8,296	-0.04%
2019/10/22	16.4	36.21	57	36.17	36.15	-40.6	8,261	-0.49%
2019/10/21	80	36.20	29	36.31	36.30	51	8,106	0.63%
2019/10/18	5	34.36	13	34.16	34.80	-8	7,458	-0.11%
2019/10/17	5	33.45	0	0.00	33.45	5	7,237	0.07%
2019/10/16	10	33.45	0	0.00	33.20	10	7,345	0.14%
2019/10/14	4	33.89	5	33.98	33.75	-1	7,233	-0.01%
2019/10/08	2	32.90	0	0.00	32.90	2	7,118	0.03%
2019/10/07	1	33.45	2	33.45	33.45	-1	7,175	-0.01%
2019/10/04	0	0.00	12	34.15	33.85	-12	7,280	-0.16%
2019/10/03	1	33.90	2	33.78	34.10	-1	7,323	-0.01%
2019/10/02	1	33.90	13	33.88	33.90	-12	7,419	-0.16%
2019/10/01	10	34.01	8	34.00	34.60	2	7,428	0.03%
2019/09/27	1	33.90	5	33.90	33.65	-4	7,471	-0.05%
2019/09/26	5	34.36	2	34.35	34.10	3	7,535	0.04%
2019/09/25	1	34.10	17	34.54	34.50	-16	7,686	-0.21%
2019/09/24	13	34.42	1	34.35	34.15	12	7,755	0.15%
2019/09/23	4	33.80	0	0.00	33.75	4	7,525	0.05%
2019/09/20	6	33.63	11.4	33.54	33.45	-5.4	7,554	-0.07%
2019/09/19	1	33.35	12	33.35	33.50	-11	7,653	-0.14%
2019/09/09	6	32.52	0	0.00	32.35	6	8,377	0.07%
2019/09/06	2	33.30	2	33.10	32.90	0	8,430	0.00%
2019/09/05	0	0.00	3	32.95	32.90	-3	8,426	-0.04%
2019/09/04	10	32.85	1	32.80	32.85	9	8,683	0.10%
2019/09/03	0	0.00	2	32.65	32.50	-2	8,754	-0.02%
2019/09/02	3	32.48	5	32.62	32.70	-2	8,710	-0.02%
2019/08/30	6	32.66	1	32.30	32.10	5	8,713	0.06%
2019/08/29	6	32.13	2	32.30	32.30	4	8,640	0.05%
2019/08/28	6	32.34	6	32.36	32.55	0	8,568	0.00%
2019/08/27	0	0.00	2	31.60	31.40	-2	8,406	-0.02%
2019/08/26	1	31.65	0	0.00	31.50	1	8,466	0.01%
2019/08/23	0	0.00	3	32.35	32.40	-3	8,468	-0.04%
2019/08/21	3	33.30	0	0.00	32.70	3	8,500	0.04%
2019/08/20	2	33.40	1	33.10	32.90	1	8,487	0.01%
2019/08/19	3	33.50	2	33.45	33.40	1	8,459	0.01%
2019/08/14	9	32.95	7	32.90	32.50	2	8,552	0.02%
2019/08/12	22	32.23	4	32.53	32.45	18	8,721	0.21%
2019/08/08	22	33.10	15	33.09	32.85	7	8,736	0.08%
2019/08/06	3	34.15	3	32.27	34.15	0	8,983	0.00%
2019/08/02	7	34.64	7	35.00	34.55	0	9,570	0.00%
2019/08/01	2	35.80	10	35.78	35.75	-8	9,723	-0.08%
2019/07/31	9	35.89	2	36.20	36.20	7	9,932	0.07%
2019/07/30	4	35.71	2	35.58	35.60	2	9,958	0.02%
2019/07/29	0	0.00	1	37.10	37.05	-1	9,899	-0.01%
2019/07/26	1	36.80	2	36.80	37.00	-1	9,916	-0.01%
2019/07/25	3	36.75	7	37.02	36.90	-4	9,947	-0.04%
2019/07/24	13	36.93	51	36.88	36.80	-38	10,024	-0.38%
2019/07/23	0	0.00	1	36.60	36.10	-1	10,242	-0.01%
2019/07/22	1	36.55	30	36.50	36.50	-29	10,750	-0.27%
2019/07/19	0	0.00	4	35.93	36.05	-4	11,077	-0.04%
2019/07/18	1	34.50	2	35.10	34.50	-1	11,053	-0.01%
2019/07/17	1	35.70	2	35.78	35.65	-1	11,077	-0.01%
2019/07/16	3	36.15	2	35.90	35.90	1	11,708	0.01%
2019/07/15	0	0.00	25	35.63	35.70	-25	11,875	-0.21%
2019/07/12	1	35.90	12	35.52	35.40	-11	12,082	-0.09%
2019/07/11	5	35.80	5	35.75	35.60	0	12,129	0.00%
2019/07/10	2	37.60	1	37.45	37.60	1	12,100	0.01%
2019/07/09	3	37.72	0	0.00	37.40	3	12,054	0.02%
2019/07/08	5	38.12	1	38.10	38.05	4	12,117	0.03%
2019/07/05	6	37.59	2	37.78	37.80	4	12,158	0.03%
2019/07/04	0	0.00	27	37.44	37.55	-27	12,166	-0.22%
2019/07/03	4	36.76	2	36.85	36.90	2	12,483	0.02%
2019/07/02	20	37.39	3	37.22	37.10	17	12,517	0.14%
2019/07/01	38	36.43	5	36.14	36.45	33	12,550	0.26%
2019/06/28	0	0.00	30	35.28	35.35	-30	12,808	-0.23%
2019/06/27	0	35.15	5	35.13	35.15	-5	13,119	-0.04%
2019/06/26	1	34.80	9	34.72	34.70	-8	13,074	-0.06%
2019/06/25	4	35.66	11	35.40	35.30	-7	13,030	-0.05%
2019/06/21	0	0.00	3	35.45	35.05	-3	12,923	-0.02%
2019/06/20	18	36.10	11	35.94	35.70	7	12,880	0.05%
2019/06/19	0	0.00	11	35.49	35.55	-11	12,826	-0.09%
2019/06/18	27	35.35	26	34.95	35.05	1	12,825	0.01%
2019/06/17	20	35.96	4	35.69	35.50	16	12,844	0.12%
2019/06/14	0	0.00	8	34.38	34.40	-8	12,517	-0.06%
2019/06/13	4	34.20	3	34.18	34.25	1	12,543	0.01%
2019/06/12	2	35.08	22	34.93	34.60	-20	12,564	-0.16%
2019/06/11	1	33.50	1	34.05	34.05	0	12,406	0.00%
2019/06/10	1	33.15	0	0.00	33.25	1	12,391	0.01%
2019/06/06	1	32.85	0	0.00	32.80	1	12,525	0.01%
2019/06/05	0	0.00	1	34.00	33.10	-1	12,542	-0.01%
2019/06/04	3	33.50	0	0.00	33.50	3	12,606	0.02%
2019/06/03	2	33.25	0	0.00	33.25	2	12,833	0.02%
2019/05/30	0	0.00	1	32.85	33.15	-1	13,059	-0.01%
2019/05/29	22	32.33	5	32.40	32.30	17	13,289	0.13%
2019/05/27	0	0.00	2	33.15	32.90	-2	14,182	-0.01%
2019/05/24	1	33.50	0	0.00	33.05	1	14,485	0.01%
2019/05/23	11	33.18	0	0.00	33.30	11	14,617	0.08%
2019/05/22	0	0.00	11	34.24	33.90	-11	14,824	-0.07%
2019/05/17	15	34.65	4	33.95	33.80	11	15,570	0.07%
2019/05/16	14	34.07	26	34.46	33.80	-12	15,910	-0.08%
2019/05/15	4	35.14	7	35.16	34.90	-3	16,886	-0.02%
2019/05/14	6	33.78	6	34.53	35.25	0	17,494	0.00%
2019/05/13	7	35.06	9	33.92	33.80	-2	17,719	-0.01%
2019/05/10	20	36.93	11	37.25	36.60	9	17,580	0.05%
2019/05/09	3	37.37	5	37.56	37.25	-2	17,423	-0.01%
2019/05/08	7	38.78	2	39.00	38.90	5	17,313	0.03%
2019/05/07	0	0.00	7	38.65	38.40	-7	17,407	-0.04%
2019/05/06	6	38.48	8	38.25	38.15	-2	17,976	-0.01%
2019/05/03	2	39.43	6	39.44	39.35	-4	17,943	-0.02%
2019/05/02	4	39.13	0	0.00	38.90	4	17,968	0.02%
2019/04/30	3	38.90	3	38.43	39.05	0	18,100	0.00%
2019/04/29	7	39.22	3	38.88	38.55	4	17,988	0.02%
2019/04/26	16	40.90	11	40.75	41.15	5	17,730	0.03%
2019/04/25	33	40.60	18	40.42	40.55	15	17,250	0.09%
2019/04/24	1	40.05	6	39.56	39.40	-5	16,889	-0.03%
2019/04/23	4	39.20	4	39.36	39.00	0	16,911	0.00%
2019/04/22	15	39.88	6	40.40	39.25	9	17,008	0.05%
2019/04/19	11	38.52	6	38.63	39.00	5	16,563	0.03%
2019/04/18	4	38.14	5	38.51	37.85	-1	16,598	-0.01%
2019/04/17	4	38.59	5	38.30	38.25	-1	16,622	-0.01%
2019/04/15	1	37.60	4	37.60	37.30	-3	16,926	-0.02%
2019/04/12	4	37.48	5	37.20	37.25	-1	17,317	-0.01%
2019/04/11	7	38.44	0	0.00	38.10	7	17,415	0.04%
2019/04/10	7	39.22	10	39.60	39.35	-3	17,356	-0.02%
2019/04/09	7	40.09	6	40.14	39.60	1	17,404	0.01%
2019/04/08	9	39.64	5	39.49	39.30	4	17,317	0.02%
2019/04/03	17	39.41	7	39.81	39.20	10	17,378	0.06%
2019/04/02	12	39.39	18	39.01	39.45	-6	17,400	-0.03%
2019/04/01	2	38.20	16	37.85	37.90	-14	17,263	-0.08%
2019/03/29	0	0.00	1	36.55	36.90	-1	17,149	-0.01%
2019/03/28	2	37.25	2	36.98	36.55	0	17,823	0.00%
2019/03/27	0	0.00	1	37.00	36.80	-1	18,695	-0.01%
2019/03/26	5	36.90	0	0.00	36.90	5	19,704	0.03%
2019/03/22	8	37.26	5	37.16	37.10	3	20,597	0.01%
2019/03/21	3	37.30	0	0.00	36.75	3	20,876	0.01%
2019/03/20	9	37.20	10	37.05	37.10	-1	21,208	0.00%
2019/03/19	6	36.54	5	36.30	36.45	1	21,697	0.00%
2019/03/18	8	36.13	6	36.35	36.25	2	22,043	0.01%
2019/03/15	15	36.98	1	37.00	36.70	14	22,301	0.06%
2019/03/14	3	36.58	7	36.85	36.45	-4	22,583	-0.02%
2019/03/13	5	37.05	1	37.00	37.10	4	23,091	0.02%
2019/03/12	5	37.95	3	37.73	37.35	2	23,411	0.01%
2019/03/11	23	37.39	4	37.45	37.30	19	23,766	0.08%
2019/03/08	15.6	36.88	6	36.88	37.25	9.6	24,548	0.04%
2019/03/07	14	37.51	13	37.83	37.05	1	25,184	0.00%
2019/03/06	5	39.20	4	38.75	38.65	1	26,262	0.00%
2019/03/05	3	38.80	4	38.56	38.60	-1	27,112	0.00%
2019/03/04	6	39.10	6	38.95	38.95	0	28,054	0.00%
2019/02/27	0	0.00	28	39.19	39.50	-28	28,110	-0.10%
2019/02/26	2	38.90	9	39.11	38.60	-7	28,202	-0.02%
2019/02/25	14	37.93	6	37.97	37.80	8	28,383	0.03%
2019/02/22	4	39.18	4	39.55	38.75	0	29,437	0.00%
2019/02/21	16	38.97	10	39.32	39.40	6	29,463	0.02%
2019/02/20	15	40.52	15	40.53	39.50	0	29,489	0.00%
2019/02/19	3	39.43	4	39.15	39.50	-1	29,660	0.00%
2019/02/18	17	39.49	12	39.64	39.20	5	30,192	0.02%
2019/02/15	12	39.14	14	38.94	38.80	-2	30,612	-0.01%
2019/02/14	20	39.92	56	39.97	39.80	-36	30,775	-0.12%
2019/02/13	8	36.78	17	38.12	38.75	-9	30,306	-0.03%
2019/02/12	12	35.32	10	35.42	35.25	2	30,182	0.01%
2019/02/11	3	34.25	18	34.33	34.35	-15	31,029	-0.05%
2019/01/30	5	34.00	5	33.55	33.40	0	31,892	0.00%
2019/01/29	7	33.39	0	0.00	33.40	7	32,202	0.02%
2019/01/28	4	34.69	7	34.71	34.25	-3	32,566	-0.01%
2019/01/25	4	34.38	6	33.89	34.30	-2	33,389	-0.01%
2019/01/24	3	32.37	7	32.63	32.65	-4	34,287	-0.01%
2019/01/23	10	32.29	0	0.00	32.25	10	34,578	0.03%
2019/01/22	3	32.35	5	32.69	32.60	-2	34,995	-0.01%
2019/01/21	5	32.25	1	32.20	32.20	4	35,430	0.01%
2019/01/18	7	31.61	3	31.57	32.20	4	35,828	0.01%
2019/01/17	3	32.23	1	32.70	32.00	2	36,054	0.01%
2019/01/16	2	32.48	5	32.44	32.60	-3	36,365	-0.01%
2019/01/15	22	32.03	11	32.13	32.05	11	36,476	0.03%
2019/01/14	15	32.04	16	32.19	31.85	-1	36,612	0.00%
2019/01/11	34	33.79	6	33.59	32.95	28	36,713	0.08%
2019/01/10	2	34.20	1	33.70	33.40	1	36,865	0.00%
2019/01/09	13	33.45	44	33.25	33.40	-31	37,074	-0.08%
2019/01/08	2	33.35	9	33.29	33.35	-7	37,626	-0.02%
2019/01/07	5	32.97	17	33.11	33.55	-12	37,762	-0.03%
2019/01/04	6	30.28	6	30.73	31.50	0	38,001	0.00%
2019/01/03	6	32.83	4	32.50	32.00	2	37,814	0.01%
2019/01/02	3	33.73	3	33.60	33.50	0	38,184	0.00%
2018/12/28	4	33.53	1	33.40	33.50	3	38,634	0.01%
2018/12/27	3	33.90	4	33.85	33.50	-1	39,107	0.00%
2018/12/26	24	33.08	3	33.90	32.50	21	39,032	0.05%
2018/12/25	17	33.16	6	33.15	33.40	11	39,341	0.03%
2018/12/24	38	34.06	3	33.82	34.40	35	39,312	0.09%
2018/12/22	5	34.24	21	34.13	34.65	-16	39,298	-0.04%
2018/12/21	9	34.36	7	34.44	35.45	2	39,507	0.01%
2018/12/20	17	33.43	16	33.78	33.60	1	39,119	0.00%
2018/12/19	25	36.13	11	36.30	35.20	14	38,481	0.04%
2018/12/18	19	38.90	9	38.93	37.60	10	38,498	0.03%
2018/12/17	6	40.85	2	40.38	40.50	4	38,648	0.01%
2018/12/14	9	41.23	2	40.90	40.70	7	38,836	0.02%
2018/12/13	9	42.14	14	42.09	42.30	-5	38,818	-0.01%
2018/12/12	10	41.74	29	41.98	41.85	-19	38,745	-0.05%
2018/12/11	15	40.97	1	42.10	40.55	14	38,901	0.04%
2018/12/10	11	40.38	3	40.53	41.45	8	39,090	0.02%
2018/12/07	16	40.98	12	41.00	40.90	4	39,058	0.01%
2018/12/06	10	40.77	14	40.40	40.15	-4	39,164	-0.01%
2018/12/05	22	42.01	7	41.61	41.90	15	39,076	0.04%
2018/12/04	12	43.59	7	43.41	43.20	5	39,419	0.01%
2018/12/03	9	44.92	12	44.75	44.20	-3	39,430	-0.01%
2018/11/30	9	42.52	26	42.69	43.20	-17	38,819	-0.04%
2018/11/29	24	41.68	31	41.89	42.50	-7	38,225	-0.02%
2018/11/28	23	40.03	28	40.19	39.85	-5	37,146	-0.01%
2018/11/27	28	39.31	64	39.80	39.40	-36	36,504	-0.10%
2018/11/26	17	37.99	9	37.91	38.20	8	35,653	0.02%
2018/11/23	53	37.71	10	38.37	37.35	43	35,760	0.12%
2018/11/22	20	38.89	16	38.53	38.15	4	35,578	0.01%
2018/11/21	21	39.22	32	39.63	39.50	-11	35,256	-0.03%
2018/11/20	3	37.77	0	0.00	37.45	3	34,251	0.01%
2018/11/19	3	37.32	9	37.52	37.70	-6	34,401	-0.02%
2018/11/16	18	37.76	7	38.13	36.75	11	34,265	0.03%
2018/11/15	5	37.04	5	37.24	37.70	0	33,749	0.00%
2018/11/14	24	37.43	4	37.45	37.00	20	33,259	0.06%
2018/11/13	4	36.88	10	37.51	38.35	-6	32,871	-0.02%
2018/11/12	19	37.37	16	37.28	37.80	3	32,467	0.01%
2018/11/09	7	36.64	5	36.30	37.00	2	32,209	0.01%
2018/11/08	15	37.13	39	36.83	36.25	-24	31,899	-0.08%
2018/11/07	15	34.34	16	34.88	35.80	-1	31,002	0.00%
2018/11/06	14	32.68	15	33.25	32.55	-1	30,328	0.00%
2018/11/05	9	33.33	16	33.51	34.05	-7	30,079	-0.02%
2018/11/02	48	32.47	53	33.35	33.30	-5	29,779	-0.02%
2018/11/01	44	33.32	9	33.47	32.75	35	29,018	0.12%
2018/10/31	2	30.75	12	31.20	31.40	-10	27,766	-0.04%
2018/10/30	14	28.45	17	28.15	28.55	-3	27,535	-0.01%
2018/10/29	21	27.44	22	28.08	28.65	-1	27,409	0.00%
2018/10/26	14	27.21	10	26.68	26.05	4	27,322	0.01%
2018/10/25	7	27.01	24	26.84	26.55	-17	27,120	-0.06%
2018/10/24	7	30.71	4	29.70	29.50	3	26,849	0.01%
2018/10/23	3	31.83	6	32.06	31.35	-3	26,639	-0.01%
2018/10/22	12	32.22	11	32.63	33.10	1	26,588	0.00%
2018/10/19	17	31.89	5	32.02	32.35	12	26,568	0.05%
2018/10/18	5	33.61	8	33.68	33.25	-3	26,457	-0.01%
2018/10/17	8	33.70	5	33.57	33.10	3	26,349	0.01%
2018/10/16	8	33.81	12	33.78	33.25	-4	26,327	-0.02%
2018/10/15	14	32.03	15	31.93	32.00	-1	26,269	0.00%
2018/10/12	25	32.06	15	32.09	31.85	10	26,475	0.04%
2018/10/11	12	32.09	9	32.26	31.80	3	26,210	0.01%
2018/10/09	12	35.57	3	35.77	35.30	9	26,240	0.03%
2018/10/08	30	35.70	34	35.18	35.15	-4	26,051	-0.02%
2018/10/05	24	37.70	18	37.17	36.80	6	25,907	0.02%
2018/10/04	12	40.43	10	40.37	40.00	2	25,635	0.01%
2018/10/03	23	40.80	24	40.74	40.40	-1	25,839	0.00%
2018/10/02	9	42.84	14	43.10	42.60	-5	26,084	-0.02%
2018/10/01	7	43.16	0	0.00	43.20	7	26,286	0.03%
2018/09/28	21	43.37	8	43.06	43.50	13	26,732	0.05%
2018/09/27	5	43.29	6	43.19	42.20	-1	26,709	0.00%
2018/09/26	9	43.88	5	44.27	43.80	4	27,040	0.01%
2018/09/25	15	44.53	14	44.94	44.15	1	26,956	0.00%
2018/09/21	16	42.97	36	43.00	43.85	-20	26,206	-0.08%
2018/09/20	12	40.85	6	41.26	40.75	6	25,600	0.02%
2018/09/19	10	41.36	10	42.05	40.20	0	25,686	0.00%
2018/09/18	14	41.26	21	41.46	40.95	-7	25,896	-0.03%
2018/09/17	2	42.05	8	41.89	42.40	-6	26,186	-0.02%
2018/09/14	8	40.64	13	40.33	41.45	-5	25,773	-0.02%
2018/09/13	19	38.71	15	39.03	37.70	4	25,506	0.02%
2018/09/12	13.5	38.66	21	38.63	38.65	-7.5	25,568	-0.03%
2018/09/11	11	38.75	10	39.36	39.60	1	25,723	0.00%
2018/09/10	17	39.46	13	39.95	37.45	4	25,491	0.02%
2018/09/07	19	41.95	10	42.40	41.50	9	25,119	0.04%
2018/09/06	10.3	44.79	4	44.68	44.00	6.3	25,060	0.03%
2018/09/05	4	44.16	13	44.63	44.55	-9	25,627	-0.04%
2018/09/04	18	43.93	11	43.83	43.85	7	27,102	0.03%
2018/09/03	34	44.18	11	45.83	43.55	23	27,874	0.08%
2018/08/31	11	46.49	1	46.60	47.25	10	28,015	0.04%
2018/08/30	24	47.90	8	48.26	47.50	16	28,162	0.06%
2018/08/29	9	46.87	11	46.92	47.60	-2	28,205	-0.01%
2018/08/28	11	47.61	9	47.80	47.10	2	28,746	0.01%
2018/08/27	8	45.25	13	46.21	47.20	-5	28,901	-0.02%
2018/08/24	10	43.97	6	44.57	42.95	4	29,383	0.01%
2018/08/23	2	46.50	2	46.55	46.40	0	30,829	0.00%
2018/08/22	15	47.12	7	47.43	47.10	8	31,632	0.03%
2018/08/21	6	47.47	4	47.60	47.00	2	33,184	0.01%
2018/08/20	15.2	47.39	7	47.76	47.00	8.2	34,269	0.02%
2018/08/17	10	51.73	3	51.20	51.80	7	34,573	0.02%
2018/08/16	12	50.11	11	50.55	51.20	1	34,777	0.00%
2018/08/15	27	51.92	17	52.09	50.20	10	35,119	0.03%
2018/08/14	16	53.23	17	53.38	53.50	-1	35,718	0.00%
2018/08/13	17	55.32	11	56.43	53.60	6	35,970	0.02%
2018/08/10	3	59.97	0	0.00	58.80	3	36,641	0.01%
2018/08/09	2	58.90	3	59.20	59.60	-1	38,103	0.00%
2018/08/08	6	59.08	10	59.40	58.60	-4	39,838	-0.01%
2018/08/07	5	59.84	4	59.68	59.50	1	40,602	0.00%
2018/08/06	3	58.13	6	57.48	58.30	-3	41,808	-0.01%
2018/08/03	23	56.97	1	55.70	57.80	22	42,958	0.05%
2018/08/02	33	59.14	44	57.95	56.50	-11	43,259	-0.03%
2018/08/01	3	61.63	8	61.73	61.80	-5	43,841	-0.01%
2018/07/31	11	62.42	8	61.38	63.00	3	45,167	0.01%
2018/07/30	15	62.65	11	63.11	61.80	4	45,338	0.01%
2018/07/27	0	0.00	6	63.70	64.60	-6	45,469	-0.01%
2018/07/26	16	63.71	13	63.92	63.30	3	45,878	0.01%
2018/07/25	13	63.56	14	63.85	63.00	-1	46,171	0.00%
2018/07/24	6	62.80	6	62.47	62.90	0	46,194	0.00%
2018/07/23	22	60.46	16	61.35	62.80	6	46,073	0.01%
2018/07/20	20	63.80	11.1	63.63	62.40	8.9	46,066	0.02%
2018/07/19	6	63.50	14	63.96	64.00	-8	45,727	-0.02%
2018/07/18	4	63.33	7	61.83	61.50	-3	46,120	-0.01%
2018/07/17	3	63.30	12	64.10	62.60	-9	46,538	-0.02%
2018/07/16	8	63.98	16.1	63.49	64.30	-8.1	47,402	-0.02%
2018/07/13	4	63.85	10	63.78	62.30	-6	48,285	-0.01%
2018/07/12	12	62.34	9	62.60	62.10	3	47,998	0.01%
2018/07/11	14	61.33	15	61.97	62.00	-1	47,915	0.00%
2018/07/10	17	60.28	18	60.82	62.40	-1	47,730	0.00%
2018/07/09	20	58.64	20	58.73	57.80	0	47,682	0.00%
2018/07/06	20	56.15	21	55.99	58.70	-1	47,345	0.00%
2018/07/05	6	53.57	8	54.28	53.90	-2	46,923	0.00%
2018/07/04	16	54.09	61	53.49	53.00	-45	46,768	-0.10%
2018/07/03	7	59.17	6	59.35	58.10	1	46,387	0.00%
2018/07/02	8	60.46	10.5	60.73	59.10	-2.5	46,387	-0.01%
2018/06/29	21	61.07	24.2	61.10	62.30	-3.2	46,271	-0.01%
2018/06/28	25	61.81	10	61.57	60.80	15	46,268	0.03%
2018/06/27	35	60.83	18	61.04	61.60	17	45,965	0.04%
2018/06/26	24	59.80	18.5	60.14	60.70	5.5	45,735	0.01%
2018/06/25	23	58.58	17	59.05	57.60	6	45,247	0.01%
2018/06/22	9	60.26	11	60.60	59.70	-2	45,234	0.00%
2018/06/21	12	62.45	10	62.46	62.50	2	45,060	0.00%
2018/06/20	22.2	62.05	16.2	61.57	60.60	6	44,997	0.01%
2018/06/19	13	65.28	7	64.99	64.50	6	44,847	0.01%
2018/06/15	26	67.90	12	68.28	66.60	14	44,751	0.03%
2018/06/14	8	66.83	16	66.65	68.10	-8	44,648	-0.02%
2018/06/13	25	68.08	15	68.09	67.00	10	44,859	0.02%
2018/06/12	76	72.38	23	72.81	70.00	53	44,681	0.12%
2018/06/11	12	67.43	13	67.79	69.70	-1	43,257	0.00%
2018/06/08	14	62.85	10	62.10	63.40	4	42,538	0.01%
2018/06/07	12	66.12	20	66.01	65.00	-8	42,363	-0.02%
2018/06/06	16	65.51	16	65.25	66.00	0	42,989	0.00%
2018/06/05	13	64.54	23	65.15	63.70	-10	43,474	-0.02%
2018/06/04	9	67.40	6	67.00	67.30	3	42,688	0.01%
2018/06/01	12	68.43	25	67.90	67.10	-13	42,378	-0.03%
2018/05/31	24	71.37	43	71.38	69.90	-19	41,822	-0.05%
2018/05/30	29	66.91	20	66.74	67.80	9	40,393	0.02%
2018/05/29	58	67.30	60	68.14	66.40	-2	39,562	-0.01%
2018/05/28	21	64.10	20	64.58	64.80	1	37,968	0.00%
2018/05/25	19	60.05	10	59.99	60.50	9	36,847	0.02%
2018/05/24	8	59.31	16	59.09	59.30	-8	36,381	-0.02%
2018/05/23	38.5	60.11	15	59.07	58.90	23.5	36,141	0.07%
2018/05/22	16	61.38	6	60.73	58.50	10	35,613	0.03%
2018/05/21	12	63.14	14	63.19	62.60	-2	34,997	-0.01%
2018/05/18	15	61.91	90	61.59	63.20	-75	34,507	-0.22%
2018/05/17	29	63.84	16	62.43	61.20	13	33,760	0.04%
2018/05/16	32	59.19	47	61.28	62.00	-15	32,460	-0.05%
2018/05/15	20	58.24	35	57.39	57.30	-15	31,009	-0.05%
2018/05/14	37	55.75	53	56.68	58.10	-16	30,392	-0.05%
2018/05/11	32	54.00	40	55.03	52.90	-8	29,133	-0.03%
2018/05/10	9	52.58	5	52.32	53.50	4	27,993	0.01%
2018/05/09	83	52.80	20	53.14	52.50	63	27,547	0.23%
2018/05/08	16	52.98	106	53.57	53.80	-90	26,881	-0.33%	大賣/
2018/05/07	5	48.38	5	49.86	50.00	0	25,652	0.00%
2018/05/04	26	47.17	15	47.60	47.25	11	25,600	0.04%
2018/05/03	6	49.40	16	50.00	48.75	-10	25,913	-0.04%
2018/05/02	1	48.35	18	48.03	48.90	-17	25,992	-0.07%
2018/04/30	2	47.00	1	46.85	46.80	1	26,032	0.00%
2018/04/27	2	46.95	8	46.77	46.50	-6	27,327	-0.02%
2018/04/26	6	47.85	6	47.68	45.90	0	28,276	0.00%
2018/04/25	23	46.44	23	46.52	47.60	0	28,445	0.00%
2018/04/24	61	48.10	67	50.40	46.25	-6	29,126	-0.02%
2018/04/23	29	49.17	20	49.67	48.80	9	28,557	0.03%
2018/04/20	37	49.06	27	49.17	48.70	10	28,578	0.03%
2018/04/19	28	47.79	50	48.03	49.10	-22	27,712	-0.08%
2018/04/18	7	44.91	3	44.62	44.65	4	26,756	0.01%
2018/04/17	2	45.50	1	45.40	44.05	1	26,930	0.00%
2018/04/16	9	45.64	3	46.07	45.50	6	27,170	0.02%
2018/04/13	20	46.57	25	46.55	45.65	-5	27,575	-0.02%
2018/04/12	2	44.80	2	44.95	44.90	0	27,359	0.00%
2018/04/11	15	45.69	13	45.73	45.05	2	28,225	0.01%
2018/04/10	5	45.20	7	44.78	44.60	-2	28,851	-0.01%
2018/04/09	0	0.00	11	44.24	43.80	-11	29,531	-0.04%
2018/04/03	27	43.84	0	0.00	44.25	27	29,498	0.09%
2018/04/02	22	43.35	11	43.50	43.05	11	29,804	0.04%
2018/03/31	24	43.85	63	43.67	44.00	-39	29,953	-0.13%
2018/03/30	6	45.68	16	45.07	44.70	-10	30,304	-0.03%
2018/03/29	8	46.69	7	46.42	45.50	1	30,876	0.00%
2018/03/28	21	46.04	15	46.15	45.80	6	30,715	0.02%
2018/03/27	8	47.32	8	47.04	47.15	0	30,879	0.00%
2018/03/26	6	44.85	8	45.32	45.75	-2	31,408	-0.01%
2018/03/23	15	45.36	2	45.40	45.00	13	31,596	0.04%
2018/03/22	5	48.10	1	47.10	47.05	4	31,550	0.01%
2018/03/21	4	47.78	5	47.21	47.00	-1	31,458	0.00%
2018/03/20	13	47.05	12	47.13	47.25	1	31,677	0.00%
2018/03/19	13	48.55	12	48.43	47.65	1	31,851	0.00%
2018/03/16	22	48.56	27	48.38	47.20	-5	31,592	-0.02%
2018/03/15	5	46.60	7	46.78	47.00	-2	31,638	-0.01%
2018/03/14	8	48.02	13	47.50	46.90	-5	31,960	-0.02%
2018/03/13	15	48.17	8	48.16	48.55	7	32,804	0.02%
2018/03/12	31	47.92	48	47.58	47.75	-17	33,151	-0.05%
2018/03/09	38	45.36	23	46.64	47.50	15	33,111	0.05%
2018/03/08	1	43.15	5	43.25	43.20	-4	33,139	-0.01%
2018/03/07	3	42.95	1	42.70	42.70	2	33,542	0.01%
2018/03/06	7	42.30	14	42.34	42.40	-7	33,993	-0.02%
2018/03/05	3	41.87	14	42.08	41.40	-11	34,392	-0.03%
2018/03/02	3	44.30	0	0.00	44.10	3	34,552	0.01%
2018/02/27	22	45.98	14	45.37	45.30	8	35,753	0.02%
2018/02/26	14	45.78	6	45.77	45.50	8	36,140	0.02%
2018/02/23	4	45.14	0	0.00	44.50	4	36,662	0.01%
2018/02/22	8	44.34	9	44.45	44.15	-1	38,036	0.00%
2018/02/21	10	44.77	9	45.00	45.00	1	39,623	0.00%
2018/02/12	5.5	43.55	13	43.31	43.00	-7.5	39,949	-0.02%
2018/02/09	14	40.71	5	42.31	42.90	9	40,294	0.02%
2018/02/08	12	43.69	5	44.53	43.50	7	40,591	0.02%
2018/02/07	10	45.75	8	45.33	45.10	2	40,855	0.00%
2018/02/06	23	45.27	8	44.48	42.50	15	41,706	0.04%
2018/02/05	14	45.59	9	45.43	47.20	5	43,336	0.01%
2018/02/02	13	47.16	14	47.13	47.20	-1	44,680	0.00%
2018/02/01	16	48.21	14	48.28	48.00	2	46,364	0.00%
2018/01/31	6	47.13	6	47.13	48.00	0	47,867	0.00%
2018/01/30	26	49.20	15	48.77	48.60	11	48,603	0.02%
2018/01/29	11	49.84	13	49.48	49.85	-2	48,644	0.00%
2018/01/26	47	49.84	37	49.12	49.00	10	48,988	0.02%
2018/01/25	28	51.26	27	49.37	49.50	1	48,892	0.00%
2018/01/24	31	52.38	29	52.80	52.30	2	48,813	0.00%
2018/01/23	89	53.82	88	53.52	52.40	1	49,067	0.00%
2018/01/22	29	51.48	45.2	52.47	53.60	-16.2	48,434	-0.03%
2018/01/19	39	48.52	18	48.38	48.75	21	49,111	0.04%
2018/01/18	41	48.03	48	48.27	47.90	-7	49,222	-0.01%
2018/01/17	23	47.43	21	47.12	46.90	2	49,485	0.00%
2018/01/16	3	47.68	16	48.11	47.05	-13	50,360	-0.03%
2018/01/15	2	46.05	5	46.62	47.00	-3	51,050	-0.01%
2018/01/12	2	46.75	8	46.59	45.90	-6	51,888	-0.01%
2018/01/11	4	46.14	1	45.90	46.20	3	52,157	0.01%
2018/01/10	9	46.27	3	46.43	45.85	6	52,303	0.01%
2018/01/09	12	46.39	28.1	46.69	47.25	-16.1	52,530	-0.03%
2018/01/08	7	46.29	16	46.10	45.05	-9	52,941	-0.02%
2018/01/05	49	47.95	56	47.56	47.15	-7	53,817	-0.01%
2018/01/04	25	45.25	6	44.90	46.50	19	54,411	0.03%
2018/01/03	17	44.33	21	44.39	43.95	-4	53,809	-0.01%