合晶 (6182)-富邦-台東券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
2,755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－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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	39.65	0	0.00	39.95	2	2,954	0.07%
2024/05/09	2	39.00	1	39.35	39.30	1	2,923	0.03%
2024/05/08	1	38.95	0	0.00	38.80	1	2,934	0.03%
2024/05/07	0	0.00	9	39.10	39.20	-9	2,925	-0.31%
2024/05/06	6	38.77	0	0.00	39.00	6	2,927	0.20%
2024/04/22	0	0.00	2	38.80	38.95	-2	3,017	-0.07%
2024/04/19	3	39.20	8	39.10	38.85	-5	3,009	-0.17%
2024/04/18	2	39.80	0	0.00	39.70	2	2,977	0.07%
2024/04/16	3	39.00	9	39.10	38.90	-6	2,945	-0.20%
2024/04/15	0	0.00	1	40.15	40.10	-1	2,945	-0.03%
2024/04/11	5	39.65	0	0.00	39.55	5	2,967	0.17%
2024/04/10	0	0.00	1	40.40	39.95	-1	3,008	-0.03%
2024/04/01	9	39.95	0	0.00	39.90	9	3,203	0.28%
2024/03/26	10	38.75	0	0.00	38.75	10	3,388	0.30%
2024/03/22	1	39.80	0	0.00	39.70	1	3,537	0.03%
2024/03/20	2	40.10	2	40.75	40.15	0	3,999	0.00%
2024/03/19	0	0.00	1	39.15	39.60	-1	4,036	-0.02%
2024/03/14	7	40.24	0	0.00	40.20	7	4,547	0.15%
2024/03/13	4	41.23	1	41.70	40.70	3	4,537	0.07%
2024/03/12	6	41.26	0	0.00	41.20	6	4,493	0.13%
2024/03/11	1	41.90	5	42.08	41.60	-4	4,453	-0.09%
2024/03/08	1	42.20	12	42.15	42.35	-11	4,322	-0.25%
2024/03/05	1	40.40	0	0.00	40.10	1	3,980	0.03%
2024/02/19	8	41.71	2.2	41.71	41.70	5.8	3,969	0.15%
2024/02/16	5	41.40	0	0.00	41.40	5	3,966	0.13%
2024/02/15	1	41.10	0	0.00	41.20	1	3,965	0.03%
2024/02/05	2	40.70	0	0.00	40.70	2	3,961	0.05%
2024/02/02	0	0.00	1	40.80	41.00	-1	3,969	-0.03%
2024/01/31	3	41.00	0	0.00	41.25	3	4,029	0.07%
2024/01/18	2	41.65	0	0.00	41.60	2	4,334	0.05%
2024/01/17	2	42.58	0	0.00	42.20	2	4,333	0.05%
2024/01/16	2	42.98	0	0.00	43.35	2	4,309	0.05%
2024/01/11	3	42.73	0	0.00	42.80	3	4,325	0.07%
2024/01/10	1	42.70	0	0.00	42.35	1	4,351	0.02%
2024/01/09	2	43.05	0	0.00	43.05	2	4,338	0.05%
2024/01/08	2	43.38	0	0.00	43.55	2	4,326	0.05%
2024/01/04	3	43.05	0	0.00	43.25	3	4,341	0.07%
2023/12/28	51	43.60	51	44.01	43.55	0	4,277	0.00%
2023/12/27	10.2	43.75	0	0.00	43.95	10.2	4,250	0.24%
2023/12/26	4	43.90	0	44.15	44.15	4	4,172	0.10%
2023/12/25	0	0.00	1	44.00	43.75	-1	4,130	-0.02%
2023/12/20	3	44.88	0	0.00	44.65	3	3,989	0.08%
2023/12/15	8	49.00	11	48.28	48.05	-3	3,768	-0.08%
2023/12/14	6	46.40	8	46.76	47.40	-2	3,495	-0.06%
2023/12/13	1	46.80	0	0.00	46.45	1	3,474	0.03%
2023/12/12	0	0.00	3	46.70	47.60	-3	3,179	-0.09%
2023/11/30	0	0.00	2	45.60	45.00	-2	3,365	-0.06%
2023/11/29	0	0.00	1	45.10	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	3	44.63	44.85	-3	3,332	-0.09%
2023/11/21	0	44.00	0	0.00	43.60	0	3,334	0.00%
2023/11/16	0	0.00	1	43.50	43.80	-1	3,373	-0.03%
2023/11/13	1	42.95	0	0.00	42.95	1	3,426	0.03%
2023/11/10	3	42.58	0	0.00	42.90	3	3,449	0.09%
2023/11/09	0	42.80	0	0.00	42.40	0	3,456	0.00%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	0	0.00	5	43.65	43.50	-5	3,448	-0.14%
2023/11/01	2	43.65	0	0.00	44.60	2	3,501	0.06%
2023/10/30	0.1	45.35	0	0.00	45.10	0.1	3,470	0.00%
2023/10/26	4.1	45.38	1	46.15	45.45	3.1	3,495	0.09%
2023/10/23	0	0.00	0.1	46.05	46.00	-0.1	3,507	0.00%
2023/10/20	1	45.85	1	46.05	46.00	0	3,539	0.00%
2023/10/18	0	0.00	1	46.00	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	2	46.70	46.05	-2	3,611	-0.06%
2023/10/13	0	0.00	5	46.49	46.50	-5	3,861	-0.13%
2023/10/12	0	0.00	1	45.85	45.85	-1	3,963	-0.03%
2023/10/02	1	44.05	0	0.00	45.00	1	4,520	0.02%
2023/09/26	1	44.65	0	0.00	44.65	1	4,648	0.02%
2023/09/22	0.1	44.95	0	0.00	45.20	0.1	4,714	0.00%
2023/09/20	0.2	45.65	1	45.20	44.90	-0.8	4,817	-0.02%
2023/09/19	1	46.34	2	46.45	45.70	-1	4,900	-0.02%
2023/09/18	2.2	46.79	0	0.00	46.70	2.2	4,853	0.05%
2023/09/15	0	0.00	3	46.75	46.50	-3	4,802	-0.06%
2023/09/14	1	46.05	1	46.20	46.00	0	4,750	0.00%
2023/09/13	2	45.65	12	45.99	45.90	-10	4,749	-0.21%
2023/09/12	0	0.00	2	45.50	45.65	-2	4,776	-0.04%
2023/09/11	1.3	44.47	0	0.00	44.40	1.3	4,792	0.03%
2023/09/08	18	44.64	19	45.20	44.85	-1	5,009	-0.02%
2023/09/07	1.1	44.91	0	0.00	44.85	1.1	4,970	0.02%
2023/09/06	3.5	44.47	1	44.35	44.30	2.5	4,892	0.05%
2023/08/31	0.1	42.70	0	0.00	42.60	0.1	4,871	0.00%
2023/08/25	0	0.00	1	41.90	42.15	-1	4,910	-0.02%
2023/08/22	2	41.65	1	41.20	41.65	1	4,921	0.02%
2023/08/21	2	40.80	0	0.00	41.10	2	4,900	0.04%
2023/08/17	5	40.50	0	0.00	40.80	5	4,877	0.10%
2023/08/15	10	39.25	0	0.00	39.25	10	4,833	0.21%
2023/08/14	2	39.25	2	39.15	39.25	0	4,827	0.00%
2023/08/10	2	40.05	6	40.12	40.00	-4	4,773	-0.08%
2023/08/09	10.1	40.45	3	40.55	40.45	7.1	4,724	0.15%
2023/08/08	5.1	41.45	0	0.00	41.50	5.1	4,637	0.11%
2023/08/07	7	42.40	0	0.00	42.30	7	4,601	0.15%
2023/08/04	0	0.00	6	42.68	42.70	-6	4,583	-0.13%
2023/08/02	7	42.60	2	42.25	42.45	5	4,603	0.11%
2023/08/01	5	42.67	5	42.87	43.05	0	4,540	0.00%
2023/07/31	0	0.00	1	42.85	42.50	-1	4,534	-0.02%
2023/07/28	10	43.65	0	0.00	43.50	10	4,463	0.22%
2023/07/27	2	43.40	0	0.00	43.60	2	4,464	0.04%
2023/07/24	0.1	43.50	0	0.00	43.05	0.1	4,423	0.00%
2023/07/19	2	46.55	2	46.35	45.60	0	4,456	0.00%
2023/07/18	1	48.60	2	48.65	48.60	-1	4,399	-0.02%
2023/07/14	0	0.00	20	47.65	48.45	-20	4,239	-0.47%
2023/07/12	1	48.30	1	47.20	48.10	0	4,123	0.00%
2023/07/10	0	0.00	12	47.23	47.30	-12	3,981	-0.30%
2023/07/07	1	46.30	0	0.00	46.70	1	3,963	0.03%
2023/07/06	5	47.65	10	47.75	47.75	-5	3,922	-0.13%
2023/07/04	0	0.00	5	46.85	46.75	-5	3,838	-0.13%
2023/06/29	3	46.82	0	0.00	46.95	3	3,842	0.08%
2023/06/28	1	47.20	13.1	47.24	47.20	-12.1	3,834	-0.32%
2023/06/27	3	46.60	1	46.80	46.60	2	3,836	0.05%
2023/06/26	0	0.00	1	45.95	46.15	-1	3,751	-0.03%
2023/06/19	1	46.25	0	0.00	46.25	1	4,117	0.02%
2023/06/15	4	46.18	24	46.42	46.40	-20	4,270	-0.47%
2023/06/14	4.2	46.08	2	45.88	46.30	2.2	4,244	0.05%
2023/06/08	1	44.75	1	44.05	44.05	0	4,254	0.00%
2023/06/06	2	45.23	0	0.00	45.20	2	4,371	0.05%
2023/06/05	0.1	45.45	1	45.70	45.40	-0.9	4,430	-0.02%
2023/06/02	1	44.75	0	0.00	44.75	1	4,433	0.02%
2023/06/01	0	0.00	1	44.75	44.65	-1	4,454	-0.02%
2023/05/31	13	44.87	0	0.00	44.95	13	4,466	0.29%
2023/05/29	10	44.85	0	0.00	44.80	10	4,461	0.22%
2023/05/26	0	0.00	5	44.25	44.05	-5	4,455	-0.11%
2023/05/05	1	43.95	0	0.00	43.95	1	5,039	0.02%
2023/05/02	0	0.00	1	44.05	44.00	-1	5,268	-0.02%
2023/04/28	6	43.33	0	0.00	43.20	6	5,378	0.11%
2023/04/26	2	42.33	6	42.35	42.50	-4	5,334	-0.07%
2023/04/25	2.2	43.60	0	0.00	42.55	2.2	5,320	0.04%
2023/04/24	3	43.60	0	0.00	43.55	3	5,314	0.06%
2023/04/21	5	45.20	0	0.00	44.10	5	5,301	0.09%
2023/04/20	5	45.85	1	45.34	45.15	4	5,273	0.08%
2023/04/19	0	0.00	3	45.52	45.25	-3	5,337	-0.06%
2023/04/18	5	46.15	3	46.17	46.15	2	5,261	0.04%
2023/04/17	1	46.15	3	46.10	46.15	-2	5,238	-0.04%
2023/04/14	10	46.68	0	0.00	46.70	10	5,182	0.19%
2023/04/13	1	47.60	15	46.91	46.85	-14	5,147	-0.27%
2023/04/12	0	0.00	1.2	48.26	48.35	-1.2	5,035	-0.02%
2023/04/10	1	48.60	0	0.00	48.65	1	4,980	0.02%
2023/04/07	1	47.75	3	47.97	47.90	-2	4,918	-0.04%
2023/04/06	1	47.85	1	48.50	47.60	0	4,906	0.00%
2023/03/30	15	48.60	0	0.00	48.65	15	4,837	0.31%
2023/03/29	10	48.00	1	48.00	48.00	9	4,819	0.19%
2023/03/28	0	0.00	6	49.28	48.10	-6	4,807	-0.12%
2023/03/27	3	48.90	14.3	49.01	48.90	-11.3	4,706	-0.24%
2023/03/24	7	49.39	5	49.25	49.35	2	4,633	0.04%
2023/03/23	11.1	49.16	1	49.15	49.55	10.1	4,531	0.22%
2023/03/22	13	48.59	7	48.40	48.90	6	4,355	0.14%
2023/03/21	7	48.09	0	0.00	47.70	7	4,191	0.17%
2023/03/20	2	46.58	0	0.00	47.20	2	4,007	0.05%
2023/03/17	2.1	46.41	0	0.00	46.20	2.1	3,945	0.05%
2023/03/16	1.1	46.54	1	46.30	46.45	0.1	3,860	0.00%
2023/03/15	1	45.35	0	0.00	45.95	1	3,782	0.03%
2023/03/14	0	0.00	1	45.30	44.90	-1	3,738	-0.03%
2023/03/13	2	44.43	0.3	44.50	44.75	1.8	3,733	0.05%
2023/03/10	11.3	46.42	4	46.08	45.40	7.3	3,731	0.19%
2023/03/09	5.2	46.26	1	46.20	46.20	4.2	3,782	0.11%
2023/03/08	1	46.80	1	46.35	46.90	0	3,772	0.00%
2023/03/07	10	46.25	0	0.00	46.10	10	3,742	0.27%
2023/03/03	10	44.95	0	0.00	45.00	10	3,738	0.27%
2023/03/02	0	0.00	2	45.05	44.75	-2	3,832	-0.05%
2023/03/01	0.1	44.75	0	0.00	45.10	0.1	3,897	0.00%
2023/02/24	1	44.70	2	44.80	44.90	-1	3,889	-0.03%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/22	1	44.90	0.6	45.15	45.15	0.4	3,948	0.01%
2023/02/21	0	46.30	2	46.10	45.85	-2	3,949	-0.05%
2023/02/17	0.1	46.25	0	0.00	46.25	0.1	4,126	0.00%
2023/02/16	10	46.45	3	46.15	46.45	7	4,165	0.17%
2023/02/14	0.1	45.55	0	0.00	45.05	0.1	4,354	0.00%
2023/02/13	1	45.30	0	0.00	45.15	1	4,433	0.02%
2023/02/10	4	45.85	0	0.00	45.70	4	4,528	0.09%
2023/02/08	0	0.00	0.5	46.42	46.15	-0.5	4,578	-0.01%
2023/02/07	0	0.00	2	45.83	46.20	-2	4,562	-0.04%
2023/02/06	1	44.90	0.5	44.80	44.70	0.5	4,616	0.01%
2023/02/03	1	45.55	0	0.00	45.55	1	4,610	0.02%
2023/02/02	0	0.00	2	46.25	46.10	-2	4,610	-0.04%
2023/02/01	1	45.25	0	0.00	45.50	1	4,585	0.02%
2023/01/31	0	0.00	2	44.43	44.85	-2	4,618	-0.04%
2023/01/30	1	42.85	0.1	44.50	44.50	0.9	4,570	0.02%
2023/01/17	0	0.00	1	42.05	42.10	-1	4,472	-0.02%
2023/01/16	1.8	42.02	1	42.10	42.20	0.8	4,562	0.02%
2023/01/12	1.1	42.71	0	0.00	42.55	1.1	4,600	0.02%
2023/01/11	1	43.50	0	0.00	43.40	1	4,613	0.02%
2023/01/10	0	0.00	5	43.61	43.90	-5	4,666	-0.11%
2023/01/09	5.1	43.85	0	0.00	44.25	5.1	4,683	0.11%
2023/01/06	1	42.45	4	42.25	42.50	-3	4,652	-0.06%
2023/01/04	5	41.45	0	0.00	41.75	5	4,822	0.10%
2022/12/27	6	42.05	0	0.00	42.15	6	5,257	0.11%
2022/12/23	0	0.00	2	41.65	41.80	-2	5,471	-0.04%
2022/12/16	0	0.00	5	43.67	43.65	-5	6,368	-0.08%
2022/12/12	0	0.00	3	43.90	43.75	-3	6,505	-0.05%
2022/12/08	3.1	44.84	0	0.00	44.85	3.1	6,563	0.05%
2022/12/02	0	0.00	1	47.50	47.60	-1	6,622	-0.02%
2022/12/01	0	0.00	1	47.30	47.70	-1	6,644	-0.02%
2022/11/30	1.1	45.62	0	0.00	45.95	1.1	6,594	0.02%
2022/11/29	0	0.00	2	45.15	45.20	-2	6,728	-0.03%
2022/11/25	1	46.40	0	0.00	45.90	1	6,802	0.01%
2022/11/24	0	0.00	2	45.88	46.50	-2	6,820	-0.03%
2022/11/23	1	45.50	0	0.00	45.20	1	6,795	0.01%
2022/11/22	0	0.00	1	45.75	45.65	-1	6,842	-0.01%
2022/11/21	0.1	46.20	0	0.00	45.85	0.1	7,128	0.00%
2022/11/18	0	46.25	0	0.00	45.65	0	7,432	0.00%
2022/11/17	0	0.00	1	46.30	46.20	-1	7,423	-0.01%
2022/11/16	1	45.20	0	0.00	46.10	1	7,464	0.01%
2022/11/15	2	45.45	1	45.60	46.00	1	7,430	0.01%
2022/11/14	1	44.80	2	45.00	45.00	-1	7,468	-0.01%
2022/11/11	1	45.00	1	45.55	44.75	0	7,530	0.00%
2022/11/10	1	43.50	4	43.58	43.80	-3	7,430	-0.04%
2022/11/09	0	0.00	1	42.70	43.00	-1	7,527	-0.01%
2022/11/08	0	0.00	1	42.40	42.25	-1	7,570	-0.01%
2022/11/07	1	41.90	0	0.00	42.35	1	7,805	0.01%
2022/11/04	0	0.00	2	41.55	42.20	-2	8,032	-0.02%
2022/11/03	0	0.00	2	41.40	41.40	-2	8,027	-0.02%
2022/11/02	3	40.62	1	41.20	41.00	2	8,098	0.02%
2022/11/01	0	0.00	1	40.50	40.20	-1	8,034	-0.01%
2022/10/31	0	0.00	20	39.65	39.90	-20	8,129	-0.25%
2022/10/24	11	39.35	0	0.00	38.95	11	8,111	0.14%
2022/10/21	12	38.61	2	38.83	39.05	10	8,078	0.12%
2022/10/19	0	0.00	10	39.70	39.00	-10	8,105	-0.12%
2022/10/17	1	39.80	1	39.00	39.80	0	8,162	0.00%
2022/10/14	5	38.90	1	38.20	38.95	4	8,231	0.05%
2022/10/13	6	37.58	0	0.00	36.40	6	8,282	0.07%
2022/10/12	1	38.75	2	38.60	38.70	-1	8,242	-0.01%
2022/10/06	1	41.00	6	41.04	41.10	-5	8,352	-0.06%
2022/10/05	1	41.60	1	41.85	40.80	0	8,345	0.00%
2022/10/03	2	38.78	0	0.00	38.60	2	8,391	0.02%
2022/09/30	0	0.00	10	39.45	39.45	-10	8,407	-0.12%
2022/09/28	1	38.95	43	38.41	37.90	-42	8,439	-0.50%
2022/09/27	10	38.52	5	38.78	40.30	5	8,331	0.06%
2022/09/26	2	40.68	4	43.80	40.15	-2	8,083	-0.02%
2022/09/23	11.1	44.54	0	0.00	44.60	11.1	7,976	0.14%
2022/09/21	3	45.95	0	0.00	45.35	3	7,978	0.04%
2022/09/20	1	47.65	0	0.00	46.60	1	7,971	0.01%
2022/09/19	1	46.85	0	0.00	46.80	1	8,015	0.01%
2022/09/14	0	0.00	2	48.55	48.80	-2	8,186	-0.02%
2022/09/13	3	49.43	0	0.00	48.90	3	8,228	0.04%
2022/09/12	1	49.30	2	49.30	49.30	-1	8,309	-0.01%
2022/09/08	1	47.70	0	0.00	48.00	1	8,404	0.01%
2022/09/07	0.1	46.95	0	0.00	46.50	0.1	8,480	0.00%
2022/09/06	0	0.00	4	47.50	47.30	-4	8,494	-0.05%
2022/09/05	4	48.81	29	48.91	48.50	-25	8,483	-0.29%
2022/09/02	1	51.40	0	0.00	51.00	1	8,479	0.01%
2022/09/01	3	51.27	0	0.00	51.10	3	8,484	0.04%
2022/08/31	0	51.50	0	0.00	52.20	0	8,464	0.00%
2022/08/30	3.1	51.80	1	51.80	52.00	2.1	8,477	0.02%
2022/08/29	26.1	50.70	4	50.78	50.70	22.1	8,441	0.26%
2022/08/26	4.1	53.00	0	53.20	52.70	4.1	8,393	0.05%
2022/08/25	7	52.21	10	52.87	53.60	-3	8,176	-0.04%
2022/08/24	0.1	50.70	2	51.35	50.30	-1.9	7,970	-0.02%
2022/08/23	3	50.00	0	0.00	50.70	3	8,204	0.04%
2022/08/22	1	51.00	2	51.10	50.80	-1	8,484	-0.01%
2022/08/19	1.1	51.98	2	51.80	51.60	-0.9	8,626	-0.01%
2022/08/18	2	51.00	0	0.00	51.50	2	8,886	0.02%
2022/08/17	1	51.00	2	50.70	50.90	-1	8,984	-0.01%
2022/08/16	3.2	51.05	13	51.04	51.00	-9.8	9,064	-0.11%
2022/08/15	2	49.90	3	50.02	50.20	-1	8,954	-0.01%
2022/08/12	3	50.18	1	50.30	50.30	2	8,964	0.02%
2022/08/11	10	49.85	2	49.78	49.60	8	8,792	0.09%
2022/08/10	2	46.55	5	47.32	47.60	-3	8,698	-0.03%
2022/08/09	8.1	46.92	14	46.96	47.10	-5.9	8,845	-0.07%
2022/08/08	5	45.83	0	0.00	45.95	5	9,344	0.05%
2022/08/05	4	45.76	6	46.05	46.50	-2	9,800	-0.02%
2022/08/04	2	45.30	5	44.05	45.30	-3	9,801	-0.03%
2022/08/03	5	45.45	2	45.20	45.10	3	9,954	0.03%
2022/08/02	1	45.80	10	45.65	45.45	-9	10,187	-0.09%
2022/08/01	1	47.05	0	0.00	47.15	1	10,426	0.01%
2022/07/29	0	0.00	1	48.10	47.75	-1	10,543	-0.01%
2022/07/27	0	0.00	1	46.20	47.15	-1	10,957	-0.01%
2022/07/26	2	46.35	3	46.28	45.90	-1	10,981	-0.01%
2022/07/25	2	47.55	2	47.45	47.55	0	11,009	0.00%
2022/07/22	2	48.03	1	48.05	48.10	1	11,136	0.01%
2022/07/20	11	47.80	2	47.55	47.25	9	11,225	0.08%
2022/07/19	4	46.51	2	46.65	46.55	2	11,345	0.02%
2022/07/15	0	0.00	3	46.72	47.55	-3	11,364	-0.03%
2022/07/13	6	45.30	0	0.00	44.80	6	11,443	0.05%
2022/07/11	2	47.80	3	47.43	47.30	-1	11,749	-0.01%
2022/07/08	1	46.10	2	46.15	46.40	-1	11,789	-0.01%
2022/07/07	0	45.15	0	0.00	44.90	0	11,800	0.00%
2022/07/05	0	0.00	2	45.18	46.00	-2	12,371	-0.02%
2022/07/04	3	45.18	2	44.55	44.55	1	12,364	0.01%
2022/07/01	3	45.53	2	45.68	45.05	1	12,365	0.01%
2022/06/30	3	49.15	0	0.00	48.05	3	12,273	0.02%
2022/06/27	12	52.10	12	52.30	52.40	0	12,592	0.00%
2022/06/23	2	49.90	0	0.00	49.95	2	13,229	0.02%
2022/06/22	0	0.00	7	50.63	50.20	-7	14,000	-0.05%
2022/06/21	9	51.00	0	0.00	52.40	9	14,530	0.06%
2022/06/20	1	52.00	7	51.63	50.20	-6	14,839	-0.04%
2022/06/17	4	53.03	0	0.00	52.60	4	14,885	0.03%
2022/06/15	0	57.70	0	0.00	57.00	0	14,993	0.00%
2022/06/14	2	57.80	7	57.31	58.40	-5	15,309	-0.03%
2022/06/13	3.1	58.30	1	59.10	57.70	2.1	15,378	0.01%
2022/06/10	5	60.48	3	60.43	60.50	2	15,371	0.01%
2022/06/09	0	0.00	1	61.20	61.00	-1	15,626	-0.01%
2022/06/08	4	61.53	0	0.00	60.80	4	15,664	0.03%
2022/06/07	4	61.05	0	0.00	61.30	4	15,905	0.03%
2022/06/06	2	61.00	14	61.00	61.00	-12	16,035	-0.07%
2022/06/02	3	61.60	0	0.00	61.60	3	16,288	0.02%
2022/05/31	19	62.62	6	62.60	62.30	13	16,488	0.08%
2022/05/30	2	61.85	4	62.03	62.00	-2	16,441	-0.01%
2022/05/27	3	60.93	4	60.70	60.70	-1	16,268	-0.01%
2022/05/26	28	60.69	27	60.14	60.00	1	16,175	0.01%
2022/05/25	5	59.06	4	59.70	59.80	1	15,883	0.01%
2022/05/23	0	0.00	3	59.70	59.40	-3	15,785	-0.02%
2022/05/20	5	59.56	6	59.47	59.60	-1	15,830	-0.01%
2022/05/19	4	58.45	2.1	57.85	59.60	2	15,801	0.01%
2022/05/18	4.1	59.87	1.2	59.40	59.30	2.9	15,781	0.02%
2022/05/17	0.2	59.50	0	0.00	60.10	0.2	15,738	0.00%
2022/05/16	32	58.76	33	59.01	58.60	-1	15,715	-0.01%
2022/05/13	2	58.90	6	58.97	59.70	-4	15,340	-0.03%
2022/05/12	2	56.05	1	56.70	55.50	1	15,166	0.01%
2022/05/11	0	0.00	5	56.80	56.90	-5	15,825	-0.03%
2022/05/10	15	56.05	7	56.66	58.00	8	16,239	0.05%
2022/05/09	5	56.80	6	57.07	56.60	-1	16,322	-0.01%
2022/05/06	4	55.38	5	55.22	55.50	-1	16,342	-0.01%
2022/05/05	9	57.23	9	57.17	57.80	0	16,717	0.00%
2022/05/04	1	57.20	1	56.60	55.60	0	16,714	0.00%
2022/05/03	1	55.10	2	55.30	55.50	-1	16,822	-0.01%
2022/04/29	1	54.80	5	55.26	54.30	-4	17,101	-0.02%
2022/04/28	6	55.35	5	55.00	54.70	1	17,318	0.01%
2022/04/27	0.1	52.60	1	52.50	53.80	-0.9	17,354	-0.01%
2022/04/26	2.1	55.10	5	55.42	54.70	-3	17,287	-0.02%
2022/04/25	7	54.59	8	55.33	54.20	-1	17,357	-0.01%
2022/04/22	5	58.30	0	0.00	57.90	5	17,523	0.03%
2022/04/21	3	59.53	0	0.00	59.90	3	17,766	0.02%
2022/04/20	2	59.00	2	59.55	58.90	0	18,011	0.00%
2022/04/19	2	59.31	1	60.00	59.30	1	18,412	0.01%
2022/04/18	2	59.50	0	0.00	59.00	2	18,403	0.01%
2022/04/15	3	59.37	1	59.90	58.40	2	18,432	0.01%
2022/04/14	0.1	61.00	1.1	62.67	60.80	-1.1	18,655	-0.01%
2022/04/13	4	61.63	3	62.40	62.40	1	18,634	0.01%
2022/04/12	8.1	61.22	0	0.00	60.90	8.1	18,821	0.04%
2022/04/11	10.2	64.66	2	65.90	62.60	8.2	18,728	0.04%
2022/04/08	9	67.82	2	67.70	68.00	7	18,893	0.04%
2022/04/07	7	68.73	3	68.63	68.00	4	18,970	0.02%
2022/04/06	2.1	68.28	2	69.40	69.40	0.1	19,232	0.00%
2022/04/01	12.1	67.81	2	68.35	69.00	10.1	19,662	0.05%
2022/03/31	1	69.10	1	68.90	68.90	0	19,841	0.00%
2022/03/30	3.1	69.96	2	71.00	69.80	1.1	19,946	0.01%
2022/03/29	3	70.73	1	70.50	70.00	2	20,416	0.01%
2022/03/28	15	68.63	3	69.23	70.50	12	20,327	0.06%
2022/03/25	57.2	71.90	34.2	72.75	71.10	23	20,092	0.11%
2022/03/24	8.2	76.13	6	76.55	76.30	2.2	19,374	0.01%
2022/03/23	22	79.01	32.5	78.73	79.00	-10.5	19,064	-0.06%
2022/03/22	1	76.00	5	77.20	77.20	-4	19,631	-0.02%
2022/03/21	22	75.77	6	76.03	75.80	16	19,753	0.08%
2022/03/18	1	75.00	0	0.00	75.30	1	20,122	0.00%
2022/03/17	1	73.60	12	74.69	74.90	-11	20,327	-0.05%
2022/03/16	1	71.80	6	71.25	70.40	-5	20,662	-0.02%
2022/03/15	4	71.30	3	70.20	70.20	1	21,408	0.00%
2022/03/14	2	73.00	4.1	72.48	72.50	-2.1	23,269	-0.01%
2022/03/11	0	70.30	1	71.10	71.40	-1	23,531	0.00%
2022/03/10	11	72.24	20	72.08	71.70	-9	24,096	-0.04%
2022/03/09	7	69.00	3	69.50	68.60	4	24,579	0.02%
2022/03/08	4	70.90	6	69.33	68.10	-2	25,744	-0.01%
2022/03/07	4	72.40	0	0.00	72.00	4	27,870	0.01%
2022/03/04	10	77.07	12	77.48	76.50	-2	30,560	-0.01%
2022/03/03	15	77.35	15	77.95	77.40	0	32,162	0.00%
2022/03/02	26	75.42	15	75.83	76.30	11	33,425	0.03%
2022/03/01	0	0.00	10	74.22	75.20	-10	35,505	-0.03%
2022/02/25	1	73.10	2	72.00	72.40	-1	37,159	0.00%
2022/02/24	11	72.96	0.1	72.20	71.50	10.9	37,706	0.03%
2022/02/23	5	75.18	7	75.41	75.80	-2	38,556	-0.01%
2022/02/22	2	75.10	2	75.20	74.90	0	38,753	0.00%
2022/02/21	11	77.57	2	77.40	77.30	9	38,827	0.02%
2022/02/18	5	76.54	2	77.10	78.30	3	39,120	0.01%
2022/02/17	4	77.43	4	77.48	77.00	0	39,815	0.00%
2022/02/16	1	78.20	1	78.20	78.10	0	39,830	0.00%
2022/02/15	0.2	77.95	1	78.90	77.80	-0.8	40,095	0.00%
2022/02/14	6.1	78.68	2	77.95	77.80	4.1	40,215	0.01%
2022/02/11	4.1	78.74	14.2	79.85	79.70	-10.1	40,771	-0.02%
2022/02/10	3	77.53	16	77.43	78.10	-13	40,750	-0.03%
2022/02/09	1.1	74.53	2.5	74.94	74.70	-1.4	40,664	0.00%
2022/02/08	17	72.65	1	72.50	73.00	16	41,039	0.04%
2022/02/07	8	72.99	3	72.53	73.40	5	40,868	0.01%
2022/01/26	6	74.90	7	75.81	76.80	-1	40,695	0.00%
2022/01/25	2	75.75	4	76.40	75.40	-2	41,051	0.00%
2022/01/24	6	74.23	1	75.39	75.30	5	41,508	0.01%
2022/01/21	5	74.88	1	74.00	73.10	4	41,929	0.01%
2022/01/20	5.6	76.32	3	76.73	77.60	2.6	41,885	0.01%
2022/01/19	7.1	77.37	1	77.00	77.10	6.1	41,826	0.01%
2022/01/18	1	79.60	2	79.75	78.60	-1	41,937	0.00%
2022/01/17	8	79.11	5	79.10	79.30	3	41,950	0.01%
2022/01/14	13	77.39	4	77.68	78.10	9	42,033	0.02%
2022/01/13	3	79.13	5	79.68	79.60	-2	42,427	0.00%
2022/01/12	4	79.08	3	79.10	78.20	1	42,420	0.00%
2022/01/11	9.1	78.80	3	78.87	78.30	6.1	42,167	0.01%
2022/01/10	3	78.97	8	79.96	80.00	-5	42,243	-0.01%
2022/01/07	9.2	79.03	1	79.70	78.50	8.2	42,337	0.02%
2022/01/06	7	82.20	5	82.10	82.90	2	41,989	0.00%
2022/01/05	4.1	82.55	2	82.65	82.50	2.1	42,144	0.00%
2022/01/04	3	85.03	7	85.41	85.50	-4	42,220	-0.01%
2022/01/03	10	85.81	11	86.07	84.80	-1	42,114	0.00%
2021/12/30	7	85.13	0	0.00	85.50	7	42,011	0.02%
2021/12/29	9	85.54	3	85.63	85.00	6	42,044	0.01%
2021/12/28	12	85.11	24.5	85.35	84.20	-12.5	41,934	-0.03%
2021/12/27	3	83.80	5	84.02	84.70	-2	41,756	0.00%
2021/12/24	22	82.61	0	83.70	82.50	22	41,692	0.05%
2021/12/23	2	84.20	5.1	83.99	83.20	-3.1	41,679	-0.01%
2021/12/22	1	81.70	7	82.00	81.00	-6	41,410	-0.01%
2021/12/21	4	81.18	3	82.30	81.20	1	41,428	0.00%
2021/12/20	3	82.27	1	83.00	82.20	2	41,361	0.00%
2021/12/17	4	82.93	1	82.90	82.40	3	41,536	0.01%
2021/12/16	8.1	85.44	11.2	85.22	84.50	-3.1	41,773	-0.01%
2021/12/15	0	0.00	2	82.00	81.80	-2	41,044	0.00%
2021/12/14	7.1	80.99	3	81.14	81.60	4.1	41,013	0.01%
2021/12/13	3.1	83.53	5	83.40	82.80	-2	40,747	0.00%
2021/12/10	30	85.54	7	84.57	84.90	23	40,474	0.06%
2021/12/09	14	86.51	40	87.26	84.60	-26	39,901	-0.07%
2021/12/08	24	88.52	36.1	88.15	88.40	-12.1	39,235	-0.03%
2021/12/07	25.1	83.08	3	83.93	84.30	22.1	37,600	0.06%
2021/12/06	20.2	83.94	5.1	83.30	83.30	15.1	37,365	0.04%
2021/12/03	7	85.90	4	85.80	86.50	3	37,287	0.01%
2021/12/02	12.1	86.48	8	86.18	85.40	4.1	37,252	0.01%
2021/12/01	17	86.66	34	85.81	86.70	-17	36,316	-0.05%
2021/11/30	172.2	85.49	144	85.25	81.80	28.2	34,565	0.08%	大買/大賣/
2021/11/29	8	79.38	16.1	80.92	84.90	-8.1	32,731	-0.02%
2021/11/26	27.1	77.99	27	77.25	77.20	0.1	31,324	0.00%
2021/11/25	37	77.52	26	78.34	79.70	11	30,253	0.04%
2021/11/24	1	76.30	54	75.86	76.40	-53	28,302	-0.19%
2021/11/23	13	69.98	0	0.00	69.50	13	27,223	0.05%
2021/11/22	6	70.25	18	70.29	71.20	-12	27,501	-0.04%
2021/11/19	34	68.77	24	68.06	67.30	10	27,702	0.04%
2021/11/18	1	68.40	0	0.00	67.70	1	27,758	0.00%
2021/11/17	9	69.00	1	69.37	68.90	8	27,904	0.03%
2021/11/16	13	69.05	6.1	69.46	68.20	6.9	27,849	0.02%
2021/11/15	1.7	67.51	0	0.00	67.40	1.7	27,355	0.01%
2021/11/12	3	67.44	2	67.90	66.80	1	27,411	0.00%
2021/11/11	8	68.69	0	0.00	68.60	8	27,191	0.03%
2021/11/10	2	69.20	2	70.20	69.60	0	27,049	0.00%
2021/11/09	5	69.16	11.1	68.65	68.30	-6.1	26,377	-0.02%
2021/11/08	4.1	67.00	2	66.60	66.60	2.1	25,834	0.01%
2021/11/05	3	68.60	13	66.68	66.30	-10	25,599	-0.04%
2021/11/04	1	65.30	0.3	64.67	64.70	0.7	25,211	0.00%
2021/11/03	3	64.43	12	64.23	64.10	-9	25,388	-0.04%
2021/11/02	12	65.97	3	67.44	65.50	9	25,396	0.04%
2021/11/01	8	67.63	22	67.46	68.00	-14	25,138	-0.06%
2021/10/29	10	63.77	10	63.60	64.20	0	24,825	0.00%
2021/10/28	5	62.40	6	62.57	61.60	-1	24,286	0.00%
2021/10/27	3	61.97	4	62.10	62.10	-1	24,335	0.00%
2021/10/26	10	62.20	1	61.90	61.20	9	24,811	0.04%
2021/10/25	5	61.42	2	61.30	61.60	3	25,087	0.01%
2021/10/22	5	61.66	8	61.88	62.00	-3	25,756	-0.01%
2021/10/21	4	60.13	12	62.17	60.50	-8	26,940	-0.03%
2021/10/20	12	58.69	3	58.83	58.30	9	27,151	0.03%
2021/10/19	8	57.34	5	57.50	57.10	3	27,572	0.01%
2021/10/18	1	57.90	1.2	56.63	56.80	-0.2	28,329	0.00%
2021/10/15	0	0.00	2	58.30	58.80	-2	28,865	-0.01%
2021/10/14	2.1	55.29	1	55.30	55.10	1.1	29,007	0.00%
2021/10/13	11	56.75	11	56.15	54.90	0	29,386	0.00%
2021/10/12	3.1	58.68	6	57.68	57.70	-2.9	29,393	-0.01%
2021/10/08	3.1	61.30	0	0.00	61.30	3.1	29,452	0.01%
2021/10/07	7	62.01	0	0.00	62.10	7	29,875	0.02%
2021/10/06	5.1	58.89	2	59.95	58.50	3.1	31,380	0.01%
2021/10/05	0	0.00	3	57.95	60.40	-3	32,249	-0.01%
2021/10/04	0	59.50	1	61.30	58.20	-1	32,428	0.00%
2021/10/01	7	61.37	2	60.95	60.50	5	33,205	0.02%
2021/09/30	0	62.87	1	63.30	63.60	-1	34,625	0.00%
2021/09/29	4	64.05	6	64.75	63.20	-2	34,630	-0.01%
2021/09/28	1	68.30	2	68.30	67.10	-1	34,636	0.00%
2021/09/27	1	68.60	1	69.40	68.10	0	34,805	0.00%
2021/09/24	9	70.13	2	69.20	69.00	7	35,209	0.02%
2021/09/23	7	70.19	5	70.54	69.60	2	35,387	0.01%
2021/09/22	4	68.00	5	68.90	69.30	-1	35,842	0.00%
2021/09/17	2	69.20	1	67.90	69.40	1	36,073	0.00%
2021/09/16	1	68.90	3	68.83	69.00	-2	36,748	-0.01%
2021/09/15	1	66.80	0	67.50	67.10	1	37,667	0.00%
2021/09/14	0	0.00	1	68.32	68.10	-1	39,322	0.00%
2021/09/13	3	69.36	2	68.30	68.30	1	40,604	0.00%
2021/09/10	4	67.20	5	68.30	69.30	-1	41,229	0.00%
2021/09/09	4	66.33	4	66.88	67.00	0	43,160	0.00%
2021/09/08	6	66.89	10	65.37	65.00	-4	43,523	-0.01%
2021/09/07	30	68.62	11.1	68.92	68.60	19	43,238	0.04%
2021/09/06	9	70.99	2.4	70.72	70.60	6.6	42,950	0.02%
2021/09/03	14	70.04	29	71.16	72.00	-15	42,853	-0.04%
2021/09/02	6	69.25	13.1	73.27	68.80	-7.1	43,072	-0.02%
2021/09/01	6	69.20	13	70.38	70.70	-7	42,978	-0.02%
2021/08/31	10	69.62	2	69.60	70.40	8	43,744	0.02%
2021/08/30	7	69.99	4.1	69.74	69.60	3	43,580	0.01%
2021/08/27	5	69.28	6	70.28	68.70	-1	43,718	0.00%
2021/08/26	4	69.58	16	70.26	70.20	-12	43,464	-0.03%
2021/08/25	15	66.92	14	68.21	68.70	1	42,798	0.00%
2021/08/24	0	66.00	0	0.00	64.60	0	41,825	0.00%
2021/08/23	3	64.90	11	64.43	64.90	-8	41,991	-0.02%
2021/08/20	2	62.19	0	0.00	62.00	2	42,002	0.00%
2021/08/19	8	60.49	0.1	61.13	60.00	7.9	42,029	0.02%
2021/08/18	5	60.38	2	58.05	60.30	3	42,809	0.01%
2021/08/17	3	58.33	0.1	59.50	56.00	2.9	42,930	0.01%
2021/08/13	2	60.41	1	61.40	59.80	1	42,736	0.00%
2021/08/12	2	63.10	0	0.00	63.00	2	42,761	0.00%
2021/08/11	4	62.62	0	63.30	63.00	4	42,854	0.01%
2021/08/10	1	64.30	1	66.00	62.70	0	42,903	0.00%
2021/08/09	24.1	67.79	7	67.19	65.50	17.1	43,104	0.04%
2021/08/06	3	70.10	2	69.50	69.30	1	43,250	0.00%
2021/08/05	0	70.90	17	71.89	71.60	-17	43,441	-0.04%
2021/08/04	6	70.90	21	71.24	69.70	-15	43,842	-0.03%
2021/08/03	14	69.45	16	68.96	69.00	-2	43,935	0.00%
2021/08/02	14	68.96	0	0.00	68.70	14	44,212	0.03%
2021/07/30	13	71.38	11	72.53	69.80	2	44,358	0.00%
2021/07/29	10	69.66	9	69.86	71.80	1	44,148	0.00%
2021/07/28	41	66.87	6	66.47	67.60	35	44,340	0.08%
2021/07/27	14	73.09	22	72.78	71.70	-8	44,608	-0.02%
2021/07/26	12	70.79	17	70.81	71.20	-5	43,726	-0.01%
2021/07/23	6	68.80	7	68.56	67.90	-1	43,313	0.00%
2021/07/22	4	69.60	10	69.58	69.30	-6	43,250	-0.01%
2021/07/21	10	67.45	15	67.31	66.40	-5	43,084	-0.01%
2021/07/20	14	66.14	7.1	65.65	65.10	6.9	44,059	0.02%
2021/07/19	11	66.64	11	66.31	67.10	0	45,994	0.00%
2021/07/16	1	64.70	3.1	65.10	65.10	-2.1	47,289	0.00%
2021/07/15	16	65.44	3	66.36	65.50	13	50,274	0.03%
2021/07/14	17	66.87	7	67.21	66.50	10	51,027	0.02%
2021/07/13	17	69.22	31	69.67	67.10	-14	50,995	-0.03%
2021/07/12	22	66.70	29.1	66.41	67.70	-7.1	49,305	-0.01%
2021/07/09	16	63.98	6	64.40	63.90	10	48,631	0.02%
2021/07/08	15	64.86	10	65.26	64.20	5	49,415	0.01%
2021/07/07	13	64.62	33	64.62	65.70	-20	49,823	-0.04%
2021/07/06	4	61.12	1	61.10	60.70	3	49,067	0.01%
2021/07/05	9	62.07	6	62.23	62.00	3	50,883	0.01%
2021/07/02	2	60.60	8	60.24	61.30	-6	51,926	-0.01%
2021/07/01	10	59.21	2	59.90	58.80	8	52,148	0.02%
2021/06/30	5	61.46	4	62.03	61.10	1	51,772	0.00%
2021/06/29	3	63.33	6.1	63.18	62.00	-3.1	51,477	-0.01%
2021/06/28	18	61.22	17	61.14	61.00	1	50,641	0.00%
2021/06/25	12	62.18	5	61.08	60.90	7	50,287	0.01%
2021/06/24	20	63.40	16	62.72	62.80	4	49,465	0.01%
2021/06/23	5	61.98	8.1	62.44	64.50	-3.1	48,366	-0.01%
2021/06/22	2	60.65	20.3	60.72	59.60	-18.3	46,598	-0.04%
2021/06/21	26.3	58.21	7.5	58.54	59.20	18.9	45,198	0.04%
2021/06/18	13	59.19	18.5	59.59	58.00	-5.5	44,400	-0.01%
2021/06/17	1	56.50	3.1	55.84	56.50	-2.1	42,212	0.00%
2021/06/16	2	54.80	0	0.00	53.20	2	41,615	0.00%
2021/06/15	1	53.50	0	0.00	54.50	1	41,494	0.00%
2021/06/11	1	54.98	4	54.13	53.70	-3	41,405	-0.01%
2021/06/10	10	55.48	7.1	56.08	55.10	3	41,386	0.01%
2021/06/09	5	54.64	12	55.01	54.50	-7	40,538	-0.02%
2021/06/08	5	54.56	12	54.63	53.40	-7	39,603	-0.02%
2021/06/07	2	50.30	27	50.80	52.30	-25	38,610	-0.06%
2021/06/04	10	52.54	12	52.14	51.50	-2	38,533	-0.01%
2021/06/03	30	52.07	11	51.96	52.70	19	38,248	0.05%
2021/06/02	13	51.00	13	51.52	50.70	0	37,984	0.00%
2021/06/01	7	52.24	5	51.90	51.60	2	37,889	0.01%
2021/05/28	12	51.63	2	51.25	50.80	10	37,541	0.03%
2021/05/27	5	50.08	18.5	49.95	50.00	-13.5	37,595	-0.04%
2021/05/26	14	50.92	27.4	50.75	49.65	-13.4	38,069	-0.04%
2021/05/25	32.5	46.88	9.6	48.47	49.35	22.9	37,991	0.06%
2021/05/24	1	44.00	1	43.50	44.90	0	37,818	0.00%
2021/05/21	0	0.00	1	44.00	44.10	-1	37,958	0.00%
2021/05/20	0	0.00	21	42.86	42.90	-21	38,330	-0.05%
2021/05/19	1	44.50	3	44.20	45.55	-2	38,318	-0.01%
2021/05/18	20.1	45.05	0	0.00	45.15	20.1	38,251	0.05%
2021/05/17	2	42.38	2	41.93	41.35	0	38,136	0.00%
2021/05/14	5	45.36	0	0.00	44.45	5	37,652	0.01%
2021/05/13	1.5	45.85	1	44.30	46.10	0.5	37,223	0.00%
2021/05/12	14.1	47.89	12	49.19	45.20	2.1	36,716	0.01%
2021/05/11	8.6	48.31	17.1	47.62	48.10	-8.5	35,969	-0.02%
2021/05/10	8	52.77	6	52.43	51.50	2	35,516	0.01%
2021/05/07	6.5	54.26	2	53.31	54.70	4.5	35,156	0.01%
2021/05/06	3	51.70	5	51.66	51.20	-2	34,824	-0.01%
2021/05/05	4	52.75	1	53.60	51.80	3	34,990	0.01%
2021/05/04	18	54.80	57	54.68	55.20	-39	34,372	-0.11%
2021/05/03	7.4	56.74	15	56.84	54.90	-7.6	33,362	-0.02%
2021/04/29	2	57.90	33	57.66	58.00	-31	32,885	-0.09%
2021/04/28	19	57.44	4	56.85	56.90	15	32,626	0.05%
2021/04/27	38	56.67	16	56.51	56.10	22	32,409	0.07%
2021/04/26	77	59.84	5	59.82	58.80	72	31,778	0.23%
2021/04/23	9.2	57.30	2.5	57.75	58.30	6.7	30,344	0.02%
2021/04/22	12	56.48	14.1	55.56	53.00	-2.1	29,151	-0.01%
2021/04/21	47.5	56.75	60.5	56.61	56.40	-13	27,746	-0.05%
2021/04/20	0	0.00	54.5	50.26	52.90	-54.5	24,892	-0.22%
2021/04/19	4	48.20	0	48.15	48.15	4	23,884	0.02%
2021/04/16	3	46.40	5	46.48	46.15	-2	23,470	-0.01%
2021/04/15	10	46.12	5	46.32	46.50	5	23,342	0.02%
2021/04/14	39.5	47.73	29	46.42	46.55	10.5	23,124	0.05%
2021/04/13	44	50.10	49	49.89	48.20	-5	22,165	-0.02%
2021/04/12	52	49.36	13	48.78	48.60	39	20,842	0.19%
2021/04/09	38	49.24	43	49.57	48.55	-5	20,153	-0.02%
2021/04/08	35	46.63	48	46.84	48.00	-13	18,280	-0.07%
2021/04/07	2	43.28	16	43.36	43.65	-14	17,193	-0.08%
2021/04/06	5	42.23	2	41.55	42.45	3	17,560	0.02%
2021/04/01	9	41.78	8	41.75	41.75	1	17,712	0.01%
2021/03/31	1	41.90	1	42.20	42.20	0	17,669	0.00%
2021/03/30	5	41.25	0	0.00	41.25	5	17,764	0.03%
2021/03/29	10	41.35	0	0.00	41.60	10	18,033	0.06%
2021/03/26	1	41.00	0	0.00	41.15	1	18,784	0.01%
2021/03/18	5.1	42.49	3	43.15	42.20	2.1	20,037	0.01%
2021/03/16	2	42.13	8.1	42.45	43.30	-6.1	21,165	-0.03%
2021/03/15	2	41.40	0	0.00	41.55	2	23,087	0.01%
2021/03/12	1	41.10	0	0.00	41.25	1	24,180	0.00%
2021/03/11	1	40.85	5	41.10	41.15	-4	25,079	-0.02%
2021/03/10	2	40.36	0	0.00	40.30	2	27,227	0.01%
2021/03/09	7	40.91	2	40.80	40.80	5	28,202	0.02%
2021/03/05	4.1	41.01	5	40.85	40.85	-0.9	29,173	0.00%
2021/03/04	2	42.60	0	0.00	42.00	2	29,757	0.01%
2021/03/03	4	42.39	0	0.00	42.45	4	29,771	0.01%
2021/03/02	4	44.20	5	45.48	43.20	-1	29,757	0.00%
2021/02/26	9.1	45.45	2	45.05	44.80	7.1	29,441	0.02%
2021/02/25	10	45.45	15.1	45.32	46.50	-5.1	28,947	-0.02%
2021/02/24	5	43.84	14	43.46	42.90	-9	28,334	-0.03%
2021/02/23	4	43.68	0.4	43.84	43.40	3.6	28,170	0.01%
2021/02/22	0	0.00	13	43.75	43.50	-13	27,996	-0.05%
2021/02/19	0	0.00	10.1	43.15	43.25	-10.1	27,507	-0.04%
2021/02/18	0	0.00	0.1	42.30	42.45	-0.1	27,405	0.00%
2021/02/17	0	0.00	2	41.00	40.90	-2	27,170	-0.01%
2021/02/04	1	38.95	0	0.00	38.95	1	26,891	0.00%
2021/02/03	0	0.00	1	39.35	39.40	-1	26,883	0.00%
2021/02/01	0	39.20	0	0.00	39.00	0	26,794	0.00%
2021/01/29	1	40.40	1	40.50	40.00	0	26,700	0.00%
2021/01/28	5.1	41.04	0	0.00	41.00	5.1	26,567	0.02%
2021/01/27	4.2	41.50	5	41.43	41.45	-0.8	26,466	0.00%
2021/01/26	5	40.00	1	39.90	40.20	4	25,920	0.02%
2021/01/25	2	40.10	21	39.73	40.40	-19	25,874	-0.07%
2021/01/22	20.1	40.30	3	40.22	40.45	17.1	25,767	0.07%
2021/01/21	0	0.00	1	39.70	38.35	-1	25,526	0.00%
2021/01/20	2	40.30	13	40.03	39.20	-11	25,271	-0.04%
2021/01/19	2	43.25	1	43.20	42.95	1	24,844	0.00%
2021/01/18	3	43.37	2	43.70	43.45	1	24,675	0.00%
2021/01/15	29	44.44	21	44.18	43.85	8	24,390	0.03%
2021/01/14	6	43.65	7	43.74	43.35	-1	23,214	0.00%
2021/01/13	43	43.07	35	43.32	43.20	8	22,781	0.04%
2021/01/12	2	41.85	6	42.60	41.90	-4	22,334	-0.02%
2021/01/11	17	42.84	1	42.95	42.95	16	22,159	0.07%
2021/01/08	2.1	42.31	5.2	41.99	42.00	-3.1	22,102	-0.01%
2021/01/07	0	0.00	7	42.20	42.00	-7	22,321	-0.03%
2021/01/06	0	0.00	1	41.90	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	10	41.89	42.25	-10	21,936	-0.05%
2021/01/04	9	42.03	4	42.05	41.80	5	21,825	0.02%
2020/12/31	10	43.78	5	42.80	42.80	5	21,588	0.02%
2020/12/30	9	43.89	15	44.08	43.65	-6	21,398	-0.03%
2020/12/29	14.2	44.10	15	44.24	43.90	-0.8	21,047	0.00%
2020/12/28	3	41.63	4	41.61	42.65	-1	20,134	0.00%
2020/12/25	4	42.29	5	42.39	41.70	-1	19,751	-0.01%
2020/12/24	2	42.35	5	42.70	42.20	-3	19,574	-0.02%
2020/12/23	10	42.40	0	0.00	42.60	10	19,383	0.05%
2020/12/22	12	43.24	14	42.63	41.80	-2	19,094	-0.01%
2020/12/18	2	41.08	0	0.00	41.10	2	18,105	0.01%
2020/12/17	3	41.10	1	42.15	41.10	2	17,956	0.01%
2020/12/16	10	42.60	0	0.00	42.50	10	17,643	0.06%
2020/12/15	9	43.74	3	42.65	41.60	6	17,424	0.03%
2020/12/14	5	44.07	1	44.00	43.40	4	17,103	0.02%
2020/12/11	15	44.60	4	44.66	44.25	11	16,861	0.07%
2020/12/10	6	45.46	20	45.24	44.05	-14	15,993	-0.09%
2020/12/09	42	47.28	30.1	47.84	45.70	11.9	15,207	0.08%
2020/12/08	25	44.23	64	44.64	45.70	-39	13,020	-0.30%
2020/12/07	10	44.00	9	43.61	43.05	1	11,934	0.01%
2020/12/04	21.1	43.73	18	43.95	44.30	3.1	11,044	0.03%
2020/12/03	2	40.80	18.3	42.12	42.55	-16.3	8,896	-0.18%
2020/12/02	14	39.09	9	39.16	38.70	5	8,094	0.06%
2020/12/01	2	38.25	5	39.11	38.70	-3	7,662	-0.04%
2020/11/30	5	38.95	30	38.16	37.75	-25	7,067	-0.35%
2020/11/27	3	36.20	0	0.00	36.20	3	6,504	0.05%
2020/11/26	21	36.38	23	36.10	36.25	-2	6,560	-0.03%
2020/11/25	7	35.26	7	34.96	35.25	0	6,471	0.00%
2020/11/24	1	35.40	0	0.00	35.40	1	6,440	0.02%
2020/11/23	2	35.40	5.1	35.70	35.95	-3.1	6,216	-0.05%
2020/11/20	3	34.20	3	34.35	34.35	0	5,793	0.00%
2020/11/19	2	33.85	20	33.85	33.85	-18	5,733	-0.31%
2020/11/18	4	33.36	19	33.45	33.40	-15	5,645	-0.27%
2020/11/17	4	33.40	3	33.58	33.50	1	5,675	0.02%
2020/11/11	20	33.00	0	0.00	32.85	20	6,233	0.32%
2020/10/30	1	31.80	0	0.00	31.65	1	6,946	0.01%
2020/10/29	0	0.00	1	32.20	32.35	-1	7,069	-0.01%
2020/10/28	1	32.85	0	0.00	32.85	1	7,182	0.01%
2020/10/26	1	33.55	0	0.00	33.55	1	8,108	0.01%
2020/10/21	0	0.00	1	34.05	34.00	-1	8,799	-0.01%
2020/10/19	0	0.00	1	34.50	34.50	-1	8,956	-0.01%
2020/10/16	1	35.25	5	35.25	34.50	-4	8,991	-0.04%
2020/10/15	1	35.90	4	35.49	35.60	-3	8,927	-0.03%
2020/10/14	1	34.05	1	34.25	34.25	0	8,613	0.00%
2020/10/08	0	0.00	1	34.50	34.20	-1	9,028	-0.01%
2020/09/30	2	34.08	2	33.90	34.15	0	9,459	0.00%
2020/09/29	0	0.00	5	33.80	33.75	-5	9,617	-0.05%
2020/09/28	0	0.00	5	34.05	33.90	-5	9,959	-0.05%
2020/09/25	1	33.00	0	0.00	33.25	1	10,610	0.01%
2020/09/24	1	33.85	0	0.00	33.35	1	11,107	0.01%
2020/09/18	2	35.80	0	0.00	35.75	2	11,133	0.02%
2020/09/17	1	36.00	2	35.90	36.10	-1	11,111	-0.01%
2020/09/16	0	0.00	1	35.45	35.45	-1	10,976	-0.01%
2020/09/15	0	0.00	2	35.45	35.30	-2	10,937	-0.02%
2020/09/14	4	35.20	0	0.00	35.10	4	11,011	0.04%
2020/09/10	6	36.09	5	35.60	35.45	1	11,042	0.01%
2020/09/07	20	36.78	1	37.30	35.50	19	11,222	0.17%
2020/09/03	30	35.93	0	0.00	35.35	30	10,853	0.28%
2020/09/02	11	35.90	1	35.50	35.60	10	10,878	0.09%
2020/08/31	0	0.00	1	34.70	34.80	-1	10,967	-0.01%
2020/08/28	2	34.10	0	0.00	34.40	2	10,840	0.02%
2020/08/27	11	34.25	11	34.71	35.15	0	10,857	0.00%
2020/08/26	0	0.00	3	33.97	33.90	-3	10,986	-0.03%
2020/08/25	4	33.64	0	0.00	33.60	4	11,005	0.04%
2020/08/19	0	0.00	11	36.24	35.65	-11	10,851	-0.10%
2020/08/18	0	0.00	4	36.63	36.45	-4	10,844	-0.04%
2020/08/17	10	36.95	2	36.65	36.85	8	10,705	0.07%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	10	36.00	10	35.70	35.20	0	10,583	0.00%
2020/08/11	1	35.55	1	35.95	35.40	0	10,619	0.00%
2020/08/10	2	35.45	10	35.30	35.20	-8	10,633	-0.08%
2020/08/07	3	36.37	0	0.00	35.75	3	10,730	0.03%
2020/08/06	10	37.00	0	0.00	37.45	10	10,749	0.09%
2020/08/05	5	37.20	3	37.35	36.90	2	10,688	0.02%
2020/08/04	5	37.03	2	37.10	37.10	3	10,597	0.03%
2020/07/31	4	36.86	49	37.13	37.15	-45	10,441	-0.43%
2020/07/30	16	36.20	8	36.20	36.35	8	9,654	0.08%
2020/07/29	0	0.00	3	35.67	35.50	-3	9,631	-0.03%
2020/07/28	32	35.58	1	35.60	35.65	31	9,736	0.32%
2020/07/27	4	34.73	1	35.00	35.25	3	9,497	0.03%
2020/07/24	2	34.40	0	0.00	34.25	2	9,370	0.02%
2020/07/23	1	35.25	0	0.00	34.85	1	9,367	0.01%
2020/07/22	0	0.00	2	35.10	35.05	-2	9,487	-0.02%
2020/07/16	0	0.00	3	35.32	35.60	-3	9,483	-0.03%
2020/07/14	0	0.00	1	33.95	33.50	-1	9,231	-0.01%
2020/07/13	5	34.45	0	0.00	34.30	5	9,247	0.05%
2020/07/10	1	36.00	1	35.55	35.55	0	9,270	0.00%
2020/07/09	2	36.88	1	36.90	36.70	1	9,162	0.01%
2020/07/08	2	37.58	0	0.00	37.20	2	9,011	0.02%
2020/07/07	4	36.76	7	37.11	37.00	-3	8,909	-0.03%
2020/07/06	10	38.35	33	38.60	38.55	-23	8,697	-0.26%
2020/07/03	30	34.88	47	35.24	36.45	-17	8,188	-0.21%
2020/07/02	2	34.20	3	34.07	34.20	-1	7,697	-0.01%
2020/06/29	3	33.10	0	0.00	33.00	3	7,759	0.04%
2020/06/24	5	33.46	0	0.00	33.30	5	7,783	0.06%
2020/06/22	0	0.00	2	33.80	33.50	-2	7,964	-0.03%
2020/06/19	4	34.03	4	34.11	33.60	0	8,082	0.00%
2020/06/18	1	33.55	2	33.50	33.50	-1	8,038	-0.01%
2020/06/17	1	33.55	3	33.75	33.75	-2	8,047	-0.02%
2020/06/16	2	33.70	3	33.93	33.95	-1	8,149	-0.01%
2020/06/15	1	33.50	0	0.00	33.30	1	8,200	0.01%
2020/06/12	2	33.60	4	34.23	34.15	-2	8,265	-0.02%
2020/06/11	6	33.19	1	32.80	32.75	5	8,149	0.06%
2020/06/10	4	33.75	5	33.64	33.70	-1	8,183	-0.01%
2020/06/09	9	34.29	2	34.13	33.90	7	8,370	0.08%
2020/06/08	5	34.94	17	35.33	34.85	-12	8,405	-0.14%
2020/06/05	1	33.90	1	34.00	33.90	0	8,023	0.00%
2020/06/04	11	33.74	0	0.00	33.60	11	8,147	0.14%
2020/06/03	7	34.15	3	34.25	34.15	4	8,189	0.05%
2020/06/02	4	34.25	17	34.43	34.55	-13	8,115	-0.16%
2020/06/01	1	33.45	2	33.43	33.60	-1	7,927	-0.01%
2020/05/29	2	32.83	1	32.75	32.75	1	7,968	0.01%
2020/05/28	2	33.50	2	33.20	33.10	0	8,140	0.00%
2020/05/26	6	33.83	3	33.97	33.50	3	8,744	0.03%
2020/05/25	4	33.18	6	33.50	33.70	-2	8,973	-0.02%
2020/05/22	10	33.49	3	32.95	32.60	7	8,967	0.08%
2020/05/21	2	33.58	1	33.90	33.65	1	8,967	0.01%
2020/05/20	2	33.55	1	33.55	33.55	1	9,054	0.01%
2020/05/19	2	32.83	3	33.18	33.20	-1	9,104	-0.01%
2020/05/18	4	32.99	3	32.77	32.40	1	9,309	0.01%
2020/05/15	2	33.55	0	0.00	33.45	2	9,366	0.02%
2020/05/14	6	33.84	0	0.00	33.70	6	9,582	0.06%
2020/05/13	0	0.00	4	34.31	34.40	-4	9,598	-0.04%
2020/05/12	3	33.55	10	33.40	33.40	-7	9,448	-0.07%
2020/05/11	0	0.00	1	33.05	33.05	-1	9,464	-0.01%
2020/05/08	17	33.25	30	33.12	32.70	-13	9,395	-0.14%
2020/05/07	14	32.72	3	32.78	32.70	11	9,277	0.12%
2020/05/06	3	32.52	0	0.00	32.35	3	9,233	0.03%
2020/05/05	4	32.79	0	0.00	32.55	4	9,207	0.04%
2020/05/04	2	32.45	0	0.00	32.85	2	9,141	0.02%
2020/04/29	0	0.00	2	31.10	30.90	-2	8,825	-0.02%
2020/04/28	0	0.00	1	31.50	30.95	-1	8,819	-0.01%
2020/04/27	0	0.00	9	30.26	30.70	-9	8,850	-0.10%
2020/04/24	1	29.30	0	0.00	29.40	1	8,714	0.01%
2020/04/23	0	0.00	1	29.65	29.30	-1	8,710	-0.01%
2020/04/22	1	28.80	1	29.05	29.05	0	8,702	0.00%
2020/04/17	0	0.00	1	29.60	28.80	-1	8,765	-0.01%
2020/04/16	1	29.15	30	28.85	29.10	-29	8,703	-0.33%
2020/04/15	32	29.15	0	0.00	29.05	32	8,664	0.37%
2020/04/10	2	28.13	0	0.00	28.30	2	8,761	0.02%
2020/04/09	6	28.90	26	29.08	28.45	-20	9,015	-0.22%
2020/04/08	2	28.68	41	27.40	28.90	-39	9,001	-0.43%
2020/04/07	51	27.38	0	0.00	27.30	51	8,905	0.57%
2020/04/06	0	0.00	2	26.40	26.60	-2	9,145	-0.02%
2020/04/01	0	0.00	30	25.67	26.15	-30	9,526	-0.31%
2020/03/31	25	26.05	10	26.05	25.95	15	9,491	0.16%
2020/03/30	0.7	26.00	12	24.87	25.70	-11.3	9,638	-0.12%
2020/03/27	39	26.38	0	0.00	25.60	39	9,646	0.40%
2020/03/26	5	25.91	4	25.98	26.05	1	9,570	0.01%
2020/03/25	0	0.00	30	25.90	26.00	-30	9,519	-0.32%
2020/03/24	30	24.15	0	0.00	23.90	30	9,452	0.32%
2020/03/23	1	23.15	51	22.66	22.60	-50	9,873	-0.51%
2020/03/20	50	23.90	3	23.62	24.30	47	10,014	0.47%
2020/03/19	5	22.59	0	0.00	22.55	5	10,038	0.05%
2020/03/18	23	25.78	22	25.30	25.05	1	10,011	0.01%
2020/03/13	5	27.36	0	0.00	27.90	5	10,206	0.05%
2020/03/12	2	30.45	3	30.52	30.20	-1	10,016	-0.01%
2020/03/11	1	32.70	0	0.00	32.40	1	10,010	0.01%
2020/03/10	12	32.90	1	32.35	33.05	11	10,412	0.11%
2020/03/09	7	33.96	0	0.00	33.00	7	10,701	0.07%
2020/03/03	1	35.20	0	0.00	35.15	1	10,472	0.01%
2020/03/02	17	35.61	14	35.39	35.50	3	10,424	0.03%
2020/02/27	3	35.17	3	35.77	34.15	0	10,167	0.00%
2020/02/26	2	35.90	2	35.98	36.00	0	9,735	0.00%
2020/02/21	0	0.00	1	35.20	35.40	-1	9,348	-0.01%
2020/02/20	2	35.23	30	35.55	35.00	-28	9,230	-0.30%
2020/02/19	30	35.40	2	35.33	35.30	28	9,113	0.31%
2020/02/17	11	34.85	50	35.02	34.65	-39	8,773	-0.44%
2020/02/14	2	34.10	1	34.20	34.00	1	8,475	0.01%
2020/02/13	0	0.00	1	33.80	33.50	-1	8,308	-0.01%
2020/02/12	0	0.00	2	33.75	33.60	-2	8,348	-0.02%
2020/02/11	1	32.15	0	0.00	32.20	1	8,274	0.01%
2020/02/07	0	0.00	30	32.14	31.85	-30	8,493	-0.35%
2020/02/06	30	32.30	1	32.50	32.40	29	8,669	0.33%
2020/02/05	2	32.10	1	32.50	31.80	1	8,800	0.01%
2020/02/04	2	32.00	0	0.00	32.10	2	8,800	0.02%
2020/01/30	2	32.33	0	0.00	32.25	2	9,107	0.02%
2020/01/20	0	0.00	1	35.85	35.80	-1	9,084	-0.01%
2020/01/14	0	0.00	3	35.45	35.40	-3	9,947	-0.03%
2020/01/13	3	34.90	0	0.00	35.15	3	10,704	0.03%
2020/01/10	1	34.25	0	0.00	34.15	1	11,060	0.01%
2020/01/07	2	34.95	0	0.00	34.80	2	11,090	0.02%
2020/01/06	1	35.50	0	0.00	35.20	1	11,228	0.01%
2020/01/03	0	0.00	2	37.20	36.25	-2	11,149	-0.02%
2020/01/02	1	37.20	1	36.95	36.90	0	10,906	0.00%
2019/12/31	1	36.55	0	0.00	36.35	1	10,825	0.01%
2019/12/30	1	37.20	0	0.00	37.10	1	10,750	0.01%
2019/12/27	5	37.00	6	36.23	37.30	-1	10,473	-0.01%
2019/12/25	6	36.20	6	36.60	36.10	0	10,177	0.00%
2019/12/24	2	35.70	0	0.00	35.80	2	10,039	0.02%
2019/12/19	2	35.95	0	0.00	35.90	2	10,473	0.02%
2019/12/18	0	0.00	2	37.20	36.30	-2	10,454	-0.02%
2019/12/16	4	36.05	0	0.00	36.05	4	10,068	0.04%
2019/12/13	15	35.67	15	35.80	35.60	0	9,918	0.00%
2019/12/12	5	36.20	5	36.50	35.50	0	9,803	0.00%
2019/12/11	11	35.46	10	35.40	35.50	1	9,404	0.01%
2019/12/10	1	35.60	3	35.70	35.75	-2	9,363	-0.02%
2019/12/09	2	35.40	13	35.35	35.30	-11	9,240	-0.12%
2019/12/06	15	35.63	14	35.85	35.55	1	9,233	0.01%
2019/12/05	19	35.32	16	35.50	35.25	3	9,090	0.03%
2019/12/04	48	34.74	33	34.72	34.85	15	8,701	0.17%
2019/12/03	2	33.10	4	33.15	33.10	-2	8,310	-0.02%
2019/12/02	2	33.05	0	0.00	33.05	2	8,328	0.02%
2019/11/28	1	33.95	0	0.00	33.80	1	8,410	0.01%
2019/11/26	0	0.00	10	33.24	33.35	-10	8,500	-0.12%
2019/11/22	2	33.25	1	33.10	33.05	1	8,719	0.01%
2019/11/21	1	32.90	0	0.00	33.25	1	8,766	0.01%
2019/11/20	4	33.24	0	0.00	33.15	4	8,779	0.05%
2019/11/19	7	33.41	0	0.00	33.60	7	8,826	0.08%
2019/11/18	0	0.00	4	33.30	33.35	-4	8,874	-0.05%
2019/11/15	0	0.00	5	33.10	33.00	-5	8,970	-0.06%
2019/11/14	1	32.90	5	32.90	33.00	-4	9,074	-0.04%
2019/11/13	9	33.42	0	0.00	33.25	9	9,090	0.10%
2019/11/11	19	33.09	10	33.10	33.00	9	9,114	0.10%
2019/11/08	6	34.32	0	0.00	34.30	6	9,043	0.07%
2019/11/07	3	35.43	1	35.15	35.05	2	9,033	0.02%
2019/11/06	8	35.92	12	36.15	35.75	-4	9,078	-0.04%
2019/11/05	9	36.13	8	36.13	36.00	1	8,993	0.01%
2019/11/04	15	35.98	8	36.09	35.80	7	8,863	0.08%
2019/11/01	10	35.34	7	35.57	35.70	3	8,740	0.03%
2019/10/31	3	35.12	4	35.00	35.05	-1	8,780	-0.01%
2019/10/30	4	35.81	2	35.95	35.80	2	8,690	0.02%
2019/10/29	12	35.97	16	36.42	36.05	-4	8,683	-0.05%
2019/10/28	11	35.39	8	35.75	35.60	3	8,555	0.04%
2019/10/25	13	36.34	10.1	35.50	35.50	2.9	8,580	0.03%
2019/10/24	7	36.62	0	0.00	36.70	7	8,427	0.08%
2019/10/23	0	0.00	8	36.44	36.35	-8	8,296	-0.10%
2019/10/22	5	36.16	1	36.00	36.15	4	8,261	0.05%
2019/10/21	14	36.31	7	36.38	36.30	7	8,106	0.09%
2019/10/18	5	34.25	13	34.44	34.80	-8	7,458	-0.11%
2019/10/17	0	0.00	1	33.45	33.45	-1	7,237	-0.01%
2019/10/15	2	33.45	0	0.00	33.40	2	7,326	0.03%
2019/10/14	0	0.00	3	34.15	33.75	-3	7,233	-0.04%
2019/10/09	3	32.75	0	0.00	32.70	3	7,081	0.04%
2019/10/08	1	32.85	2	32.80	32.90	-1	7,118	-0.01%
2019/10/07	1	33.45	3	33.50	33.45	-2	7,175	-0.03%
2019/10/03	1	33.90	3	34.05	34.10	-2	7,323	-0.03%
2019/10/01	0	0.00	5	34.52	34.60	-5	7,428	-0.07%
2019/09/27	0	0.00	5	33.55	33.65	-5	7,471	-0.07%
2019/09/26	5	34.80	0	0.00	34.10	5	7,535	0.07%
2019/09/25	10	34.41	10	34.27	34.50	0	7,686	0.00%
2019/09/24	1	34.45	5	34.32	34.15	-4	7,755	-0.05%
2019/09/20	8	33.59	7	33.54	33.45	1	7,554	0.01%
2019/09/19	2	33.43	4	33.39	33.50	-2	7,653	-0.03%
2019/09/06	0	0.00	2	33.10	32.90	-2	8,430	-0.02%
2019/09/05	7	32.81	0	0.00	32.90	7	8,426	0.08%
2019/08/30	2	32.10	0	0.00	32.10	2	8,713	0.02%
2019/08/29	2	32.30	0	0.00	32.30	2	8,640	0.02%
2019/08/27	0	0.00	1	31.70	31.40	-1	8,406	-0.01%
2019/08/26	0	0.00	1	31.75	31.50	-1	8,466	-0.01%
2019/08/21	1	32.75	2	32.70	32.70	-1	8,500	-0.01%
2019/08/20	0	0.00	3	33.10	32.90	-3	8,487	-0.04%
2019/08/19	2	33.65	0	0.00	33.40	2	8,459	0.02%
2019/08/16	2	32.45	0	0.00	32.50	2	8,412	0.02%
2019/08/14	6	32.65	7	33.03	32.50	-1	8,552	-0.01%
2019/08/13	0	0.00	1	32.50	32.50	-1	8,640	-0.01%
2019/08/12	6	32.13	11	32.50	32.45	-5	8,721	-0.06%
2019/08/08	9	32.96	1	33.15	32.85	8	8,736	0.09%
2019/08/07	7	34.26	8	33.48	33.20	-1	8,803	-0.01%
2019/07/31	1	35.95	3	36.20	36.20	-2	9,932	-0.02%
2019/07/30	6	36.67	3	36.05	35.60	3	9,958	0.03%
2019/07/26	0	0.00	0.1	37.00	37.00	-0.1	9,916	0.00%
2019/07/25	2	36.60	0	0.00	36.90	2	9,947	0.02%
2019/07/24	4	36.96	1	36.85	36.80	3	10,024	0.03%
2019/07/19	10	35.65	16	35.48	36.05	-6	11,077	-0.05%
2019/07/18	2	34.78	0	0.00	34.50	2	11,053	0.02%
2019/07/16	0	0.00	2	35.90	35.90	-2	11,708	-0.02%
2019/07/15	2	35.70	0	0.00	35.70	2	11,875	0.02%
2019/07/11	2	35.70	4	35.64	35.60	-2	12,129	-0.02%
2019/07/09	1	37.40	1	37.60	37.40	0	12,054	0.00%
2019/07/08	9	38.21	2	38.05	38.05	7	12,117	0.06%
2019/07/04	1	37.45	0	0.00	37.55	1	12,166	0.01%
2019/07/03	0	0.00	2	36.93	36.90	-2	12,483	-0.02%
2019/07/02	5	37.08	1	36.75	37.10	4	12,517	0.03%
2019/07/01	6	36.17	6	36.38	36.45	0	12,550	0.00%
2019/06/26	15	34.80	15	34.40	34.70	0	13,074	0.00%
2019/06/25	1	35.60	0	0.00	35.30	1	13,030	0.01%
2019/06/21	2	36.03	2	35.78	35.05	0	12,923	0.00%
2019/06/20	1	36.20	3	35.87	35.70	-2	12,880	-0.02%
2019/06/19	2	35.75	7	35.52	35.55	-5	12,826	-0.04%
2019/06/18	3	35.80	14	35.55	35.05	-11	12,825	-0.09%
2019/06/17	27	35.89	11	35.60	35.50	16	12,844	0.12%
2019/06/11	7	33.83	9	33.89	34.05	-2	12,406	-0.02%
2019/06/10	3	33.25	3	33.30	33.25	0	12,391	0.00%
2019/06/05	2	33.35	0	0.00	33.10	2	12,542	0.02%
2019/06/04	0	0.00	1	33.20	33.50	-1	12,606	-0.01%
2019/06/03	0	0.00	2	33.03	33.25	-2	12,833	-0.02%
2019/05/31	2	33.55	2	33.75	33.50	0	13,007	0.00%
2019/05/29	1	32.40	0	0.00	32.30	1	13,289	0.01%
2019/05/27	10	33.21	8	33.08	32.90	2	14,182	0.01%
2019/05/23	2	33.30	4	33.23	33.30	-2	14,617	-0.01%
2019/05/21	1	33.45	0	0.00	33.90	1	15,197	0.01%
2019/05/20	4	33.58	2	33.00	33.05	2	15,278	0.01%
2019/05/17	3	33.87	3	33.83	33.80	0	15,570	0.00%
2019/05/15	5	35.10	8	35.21	34.90	-3	16,886	-0.02%
2019/05/14	7	34.39	2	35.25	35.25	5	17,494	0.03%
2019/05/13	12	34.42	10	34.30	33.80	2	17,719	0.01%
2019/05/10	1	36.60	1	37.75	36.60	0	17,580	0.00%
2019/05/09	4	37.60	0	0.00	37.25	4	17,423	0.02%
2019/05/08	4	38.66	1	39.00	38.90	3	17,313	0.02%
2019/05/06	3	38.53	3	38.32	38.15	0	17,976	0.00%
2019/05/03	4	39.44	3	39.30	39.35	1	17,943	0.01%
2019/04/30	1	37.90	6	38.53	39.05	-5	18,100	-0.03%
2019/04/29	8	39.61	5	39.34	38.55	3	17,988	0.02%
2019/04/26	11	40.91	17.5	40.79	41.15	-6.5	17,730	-0.04%
2019/04/25	13	40.48	10	40.41	40.55	3	17,250	0.02%
2019/04/24	1	40.00	0	0.00	39.40	1	16,889	0.01%
2019/04/23	2	39.45	2	39.10	39.00	0	16,911	0.00%
2019/04/22	11	40.09	18	40.59	39.25	-7	17,008	-0.04%
2019/04/19	0	0.00	3	39.00	39.00	-3	16,563	-0.02%
2019/04/18	5	38.34	3	38.85	37.85	2	16,598	0.01%
2019/04/17	5	38.39	12	38.50	38.25	-7	16,622	-0.04%
2019/04/15	6	37.51	0	0.00	37.30	6	16,926	0.04%
2019/04/12	5	37.60	0	0.00	37.25	5	17,317	0.03%
2019/04/11	1	39.05	0	0.00	38.10	1	17,415	0.01%
2019/04/10	8	39.26	5	39.35	39.35	3	17,356	0.02%
2019/04/09	2	40.10	7	40.19	39.60	-5	17,404	-0.03%
2019/04/08	5	39.90	2	39.53	39.30	3	17,317	0.02%
2019/04/03	0	0.00	4	39.79	39.20	-4	17,378	-0.02%
2019/04/02	2	39.10	12	38.83	39.45	-10	17,400	-0.06%
2019/04/01	5	38.05	3	37.50	37.90	2	17,263	0.01%
2019/03/29	5	36.50	1	36.66	36.90	4	17,149	0.02%
2019/03/28	0	0.00	3	37.08	36.55	-3	17,823	-0.02%
2019/03/27	2	36.80	0	0.00	36.80	2	18,695	0.01%
2019/03/26	2.1	37.14	0	0.00	36.90	2.1	19,704	0.01%
2019/03/25	1	36.55	0	0.00	36.70	1	20,382	0.00%
2019/03/22	2	37.20	0	0.00	37.10	2	20,597	0.01%
2019/03/20	1	37.00	1	37.05	37.10	0	21,208	0.00%
2019/03/15	1	36.80	1	37.00	36.70	0	22,301	0.00%
2019/03/14	2	36.63	1	37.25	36.45	1	22,583	0.00%
2019/03/13	3	37.08	0	0.00	37.10	3	23,091	0.01%
2019/03/12	1	38.00	2	38.00	37.35	-1	23,411	0.00%
2019/03/08	0	0.00	6	36.55	37.25	-6	24,548	-0.02%
2019/03/07	8	37.99	0	0.00	37.05	8	25,184	0.03%
2019/03/06	7	39.24	7	38.91	38.65	0	26,262	0.00%
2019/02/27	25	39.29	23	39.48	39.50	2	28,110	0.01%
2019/02/26	17	39.00	6	39.58	38.60	11	28,202	0.04%
2019/02/21	25	39.09	21	39.11	39.40	4	29,463	0.01%
2019/02/20	61	40.73	63	39.53	39.50	-2	29,489	-0.01%
2019/02/19	84	39.26	84	39.37	39.50	0	29,660	0.00%
2019/02/18	2	40.05	2	39.80	39.20	0	30,192	0.00%
2019/02/15	5	38.86	2	39.50	38.80	3	30,612	0.01%
2019/02/14	16	39.91	13	40.12	39.80	3	30,775	0.01%
2019/02/13	0	0.00	8	37.78	38.75	-8	30,306	-0.03%
2019/02/12	4	35.16	6	35.37	35.25	-2	30,182	-0.01%
2019/02/11	32	34.64	30	34.35	34.35	2	31,029	0.01%
2019/01/30	1	33.40	0	0.00	33.40	1	31,892	0.00%
2019/01/29	1	33.40	0	0.00	33.40	1	32,202	0.00%
2019/01/28	4	34.75	2	35.00	34.25	2	32,566	0.01%
2019/01/25	3	33.73	4	34.39	34.30	-1	33,389	0.00%
2019/01/23	0	0.00	1	32.45	32.25	-1	34,578	0.00%
2019/01/22	4	32.65	5	32.57	32.60	-1	34,995	0.00%
2019/01/21	1	32.25	0	0.00	32.20	1	35,430	0.00%
2019/01/18	2	31.45	2	32.00	32.20	0	35,828	0.00%
2019/01/16	1	32.50	2	32.68	32.60	-1	36,365	0.00%
2019/01/14	1	31.70	3	32.22	31.85	-2	36,612	-0.01%
2019/01/10	1	34.25	0	0.00	33.40	1	36,865	0.00%
2019/01/09	1	33.40	1	33.15	33.40	0	37,074	0.00%
2019/01/08	0	0.00	7	33.31	33.35	-7	37,626	-0.02%
2019/01/07	0	0.00	1	33.00	33.55	-1	37,762	0.00%
2019/01/04	5	30.39	1	31.50	31.50	4	38,001	0.01%
2019/01/03	7	32.36	2	33.10	32.00	5	37,814	0.01%
2018/12/28	1	33.40	0	0.00	33.50	1	38,634	0.00%
2018/12/27	2	34.18	1	34.30	33.50	1	39,107	0.00%
2018/12/26	1	34.20	1	34.05	32.50	0	39,032	0.00%
2018/12/25	2	33.20	0	0.00	33.40	2	39,341	0.01%
2018/12/24	2	34.10	2	34.40	34.40	0	39,312	0.00%
2018/12/22	1	34.50	0	0.00	34.65	1	39,298	0.00%
2018/12/21	0	0.00	3	34.42	35.45	-3	39,507	-0.01%
2018/12/20	3	33.68	0	0.00	33.60	3	39,119	0.01%
2018/12/19	21	35.45	20	35.60	35.20	1	38,481	0.00%
2018/12/18	37.4	40.25	37	39.29	37.60	0.4	38,498	0.00%
2018/12/17	1	40.50	1	40.90	40.50	0	38,648	0.00%
2018/12/14	4	41.63	18	41.31	40.70	-14	38,836	-0.04%
2018/12/13	20	42.17	37	42.21	42.30	-17	38,818	-0.04%
2018/12/12	5	41.94	16	41.91	41.85	-11	38,745	-0.03%
2018/12/11	45	41.28	0	0.00	40.55	45	38,901	0.12%
2018/12/10	2	40.38	3	40.37	41.45	-1	39,090	0.00%
2018/12/07	2	41.35	1	41.90	40.90	1	39,058	0.00%
2018/12/06	3	40.57	0	0.00	40.15	3	39,164	0.01%
2018/12/05	2	41.90	0	0.00	41.90	2	39,076	0.01%
2018/12/04	2	43.10	16	43.04	43.20	-14	39,419	-0.04%
2018/12/03	7	44.51	0	0.00	44.20	7	39,430	0.02%
2018/11/30	6	42.28	19	42.48	43.20	-13	38,819	-0.03%
2018/11/29	15	41.79	10	42.06	42.50	5	38,225	0.01%
2018/11/28	3	40.40	27	40.21	39.85	-24	37,146	-0.06%
2018/11/27	18	39.17	4	39.79	39.40	14	36,504	0.04%
2018/11/26	1	37.50	0	0.00	38.20	1	35,653	0.00%
2018/11/23	13	38.85	0	0.00	37.35	13	35,760	0.04%
2018/11/22	2	38.75	13	38.84	38.15	-11	35,578	-0.03%
2018/11/21	19	39.56	18	39.79	39.50	1	35,256	0.00%
2018/11/20	12	37.81	22	37.80	37.45	-10	34,251	-0.03%
2018/11/19	22	36.98	5	37.52	37.70	17	34,401	0.05%
2018/11/16	2	37.00	8	37.81	36.75	-6	34,265	-0.02%
2018/11/15	10	37.22	19	36.75	37.70	-9	33,749	-0.03%
2018/11/14	19	37.50	3	37.53	37.00	16	33,259	0.05%
2018/11/13	7	37.34	19	37.61	38.35	-12	32,871	-0.04%
2018/11/12	8	37.37	13	37.10	37.80	-5	32,467	-0.02%
2018/11/09	15	36.46	6	36.58	37.00	9	32,209	0.03%
2018/11/08	37	37.13	34	36.90	36.25	3	31,899	0.01%
2018/11/07	23	34.21	36	34.38	35.80	-13	31,002	-0.04%
2018/11/06	12	32.65	17	33.05	32.55	-5	30,328	-0.02%
2018/11/05	10	33.64	3	33.97	34.05	7	30,079	0.02%
2018/11/02	38	33.26	45	33.32	33.30	-7	29,779	-0.02%
2018/11/01	53	33.56	49	32.64	32.75	4	29,018	0.01%
2018/10/31	12	30.87	5	30.93	31.40	7	27,766	0.03%
2018/10/30	35	28.12	34	28.13	28.55	1	27,535	0.00%
2018/10/29	22	27.12	22	27.19	28.65	0	27,409	0.00%
2018/10/26	7	27.34	9	27.02	26.05	-2	27,322	-0.01%
2018/10/25	3	26.65	0	0.00	26.55	3	27,120	0.01%
2018/10/24	5	30.59	4	30.88	29.50	1	26,849	0.00%
2018/10/23	1	31.35	1	32.40	31.35	0	26,639	0.00%
2018/10/22	3	32.98	3	32.77	33.10	0	26,588	0.00%
2018/10/19	2	31.80	0	0.00	32.35	2	26,568	0.01%
2018/10/18	12	34.04	2	33.95	33.25	10	26,457	0.04%
2018/10/17	4	34.10	11	33.33	33.10	-7	26,349	-0.03%
2018/10/16	12	33.91	4	33.85	33.25	8	26,327	0.03%
2018/10/15	2	32.08	1	32.15	32.00	1	26,269	0.00%
2018/10/12	5	31.99	4	32.26	31.85	1	26,475	0.00%
2018/10/11	0	0.00	7	32.35	31.80	-7	26,210	-0.03%
2018/10/09	5	35.35	6	34.70	35.30	-1	26,240	0.00%
2018/10/08	8	37.37	0	0.00	35.15	8	26,051	0.03%
2018/10/05	3	37.33	12	37.13	36.80	-9	25,907	-0.03%
2018/10/04	1	40.00	2	40.40	40.00	-1	25,635	0.00%
2018/10/03	14	41.39	14	39.60	40.40	0	25,839	0.00%
2018/10/02	2	43.03	1	43.60	42.60	1	26,084	0.00%
2018/10/01	3	43.13	2	43.30	43.20	1	26,286	0.00%
2018/09/28	6	43.47	2	43.00	43.50	4	26,732	0.01%
2018/09/27	2	42.20	5	43.20	42.20	-3	26,709	-0.01%
2018/09/26	15	44.07	11	43.81	43.80	4	27,040	0.01%
2018/09/25	16	44.14	12	44.68	44.15	4	26,956	0.01%
2018/09/21	24	42.90	28	43.16	43.85	-4	26,206	-0.02%
2018/09/20	14	41.34	7	41.41	40.75	7	25,600	0.03%
2018/09/19	5	41.40	16	41.99	40.20	-11	25,686	-0.04%
2018/09/18	23	41.01	16	41.24	40.95	7	25,896	0.03%
2018/09/17	8	42.30	3	42.30	42.40	5	26,186	0.02%
2018/09/14	5	39.19	9	39.68	41.45	-4	25,773	-0.02%
2018/09/13	21	39.45	1	38.20	37.70	20	25,506	0.08%
2018/09/12	2	38.43	0	0.00	38.65	2	25,568	0.01%
2018/09/11	1	38.40	20	38.40	39.60	-19	25,723	-0.07%
2018/09/10	12	38.78	8	37.66	37.45	4	25,491	0.02%
2018/09/07	1	42.00	5	43.95	41.50	-4	25,119	-0.02%
2018/09/06	5	44.99	0	0.00	44.00	5	25,060	0.02%
2018/09/05	0	0.00	2	44.15	44.55	-2	25,627	-0.01%
2018/09/04	11	44.12	14	43.99	43.85	-3	27,102	-0.01%
2018/08/31	0	0.00	5	46.25	47.25	-5	28,015	-0.02%
2018/08/30	5	48.77	0	0.00	47.50	5	28,162	0.02%
2018/08/29	0	0.00	2	46.43	47.60	-2	28,205	-0.01%
2018/08/28	3	47.28	3	47.76	47.10	0	28,746	0.00%
2018/08/27	0	0.00	2	47.20	47.20	-2	28,901	-0.01%
2018/08/24	11	44.73	10	44.92	42.95	1	29,383	0.00%
2018/08/22	3	47.50	3	47.40	47.10	0	31,632	0.00%
2018/08/20	3	48.83	0	0.00	47.00	3	34,269	0.01%
2018/08/16	1	51.00	4	51.20	51.20	-3	34,777	-0.01%
2018/08/15	3	50.63	0	0.00	50.20	3	35,119	0.01%
2018/08/14	1	53.70	0	0.00	53.50	1	35,718	0.00%
2018/08/13	3	53.33	0	0.00	53.60	3	35,970	0.01%
2018/08/10	4	58.80	0	0.00	58.80	4	36,641	0.01%
2018/08/09	0	0.00	2	59.60	59.60	-2	38,103	-0.01%
2018/08/08	7	58.84	2	59.25	58.60	5	39,838	0.01%
2018/08/06	0	0.00	1	58.30	58.30	-1	41,808	0.00%
2018/08/03	1	57.50	3	57.77	57.80	-2	42,958	0.00%
2018/08/02	3	57.37	0	0.00	56.50	3	43,259	0.01%
2018/08/01	6	61.55	5	62.10	61.80	1	43,841	0.00%
2018/07/31	0	0.00	2	63.00	63.00	-2	45,167	0.00%
2018/07/30	0	0.00	3	63.30	61.80	-3	45,338	-0.01%
2018/07/27	2	63.50	2	64.30	64.60	0	45,469	0.00%
2018/07/26	5	64.02	2	64.00	63.30	3	45,878	0.01%
2018/07/23	6	59.82	7	61.19	62.80	-1	46,073	0.00%
2018/07/20	6	64.57	3	63.63	62.40	3	46,066	0.01%
2018/07/19	1	64.10	7	63.86	64.00	-6	45,727	-0.01%
2018/07/18	2	62.20	1	62.70	61.50	1	46,120	0.00%
2018/07/17	4	62.70	269	63.09	62.60	-265	46,538	-0.57%	大賣/鉅額交易
2018/07/16	14	64.19	7	63.66	64.30	7	47,402	0.01%
2018/07/13	3	62.47	10	63.25	62.30	-7	48,285	-0.01%
2018/07/12	1	62.60	3	62.70	62.10	-2	47,998	0.00%
2018/07/11	6	61.53	2	61.00	62.00	4	47,915	0.01%
2018/07/10	10	59.72	14	61.21	62.40	-4	47,730	-0.01%
2018/07/09	4	57.80	2	59.00	57.80	2	47,682	0.00%
2018/07/06	8	56.56	7	56.60	58.70	1	47,345	0.00%
2018/07/05	0	0.00	4	53.90	53.90	-4	46,923	-0.01%
2018/07/04	1	53.00	2	54.70	53.00	-1	46,768	0.00%
2018/07/03	7	59.36	2	59.65	58.10	5	46,387	0.01%
2018/07/02	2.8	59.10	0	0.00	59.10	2.8	46,387	0.01%
2018/06/29	1	61.70	1	61.50	62.30	0	46,271	0.00%
2018/06/28	4	61.65	0	0.00	60.80	4	46,268	0.01%
2018/06/27	3	60.27	11	61.34	61.60	-8	45,965	-0.02%
2018/06/26	10	60.56	9	59.96	60.70	1	45,735	0.00%
2018/06/25	1	57.60	1	58.00	57.60	0	45,247	0.00%
2018/06/22	5	60.60	11	60.07	59.70	-6	45,234	-0.01%
2018/06/21	2	62.40	4	62.35	62.50	-2	45,060	0.00%
2018/06/20	93	61.06	5	61.56	60.60	88	44,997	0.20%
2018/06/19	70	65.09	2	65.00	64.50	68	44,847	0.15%
2018/06/15	116	67.93	2	68.60	66.60	114	44,751	0.25%	大買/鉅額交易
2018/06/14	1	68.10	13	67.72	68.10	-12	44,648	-0.03%
2018/06/13	9	69.11	1	66.80	67.00	8	44,859	0.02%
2018/06/12	9	71.38	9	71.62	70.00	0	44,681	0.00%
2018/06/11	19	67.00	17	67.55	69.70	2	43,257	0.00%
2018/06/08	9	62.66	2	63.30	63.40	7	42,538	0.02%
2018/06/07	4	66.33	1	66.90	65.00	3	42,363	0.01%
2018/06/06	3	65.70	3	65.47	66.00	0	42,989	0.00%
2018/06/05	4	65.43	3	61.43	63.70	1	43,474	0.00%
2018/06/04	12	67.55	15	66.92	67.30	-3	42,688	-0.01%
2018/06/01	7	69.44	4	67.93	67.10	3	42,378	0.01%
2018/05/31	42	71.54	125	71.10	69.90	-83	41,822	-0.20%	大賣/
2018/05/30	18	66.95	14	67.00	67.80	4	40,393	0.01%
2018/05/29	95	67.85	16	67.44	66.40	79	39,562	0.20%
2018/05/28	18	64.29	32	63.38	64.80	-14	37,968	-0.04%
2018/05/25	25	60.73	17.1	60.59	60.50	7.9	36,847	0.02%
2018/05/24	46	59.86	41.1	58.90	59.30	4.9	36,381	0.01%
2018/05/23	7	59.87	30	59.11	58.90	-23	36,141	-0.06%
2018/05/22	48	59.94	2	58.40	58.50	46	35,613	0.13%
2018/05/21	2	62.90	2	62.50	62.60	0	34,997	0.00%
2018/05/18	36	62.76	42	61.34	63.20	-6	34,507	-0.02%
2018/05/17	102	62.09	116	63.86	61.20	-14	33,760	-0.04%	大買/大賣/
2018/05/16	9	61.37	20	61.64	62.00	-11	32,460	-0.03%
2018/05/15	7	57.51	17	57.32	57.30	-10	31,009	-0.03%
2018/05/14	22	56.90	9	55.94	58.10	13	30,392	0.04%
2018/05/11	13	55.45	22	54.54	52.90	-9	29,133	-0.03%
2018/05/10	19	51.88	21	51.95	53.50	-2	27,993	-0.01%
2018/05/09	6	53.87	2	52.55	52.50	4	27,547	0.01%
2018/05/08	34	53.55	18	53.52	53.80	16	26,881	0.06%
2018/05/07	7.3	49.34	5	48.26	50.00	2.3	25,652	0.01%
2018/05/04	1	48.40	12	47.69	47.25	-11	25,600	-0.04%
2018/05/03	4	49.29	11	49.56	48.75	-7	25,913	-0.03%
2018/05/02	14	48.68	2	48.55	48.90	12	25,992	0.05%
2018/04/30	4	47.13	2	46.68	46.80	2	26,032	0.01%
2018/04/27	0	0.00	10	46.35	46.50	-10	27,327	-0.04%
2018/04/25	10	47.10	12	46.58	47.60	-2	28,445	-0.01%
2018/04/24	2	48.68	1	48.50	46.25	1	29,126	0.00%
2018/04/23	2	50.10	9	50.46	48.80	-7	28,557	-0.02%
2018/04/20	29	49.54	35	49.07	48.70	-6	28,578	-0.02%
2018/04/19	1	47.70	8	48.57	49.10	-7	27,712	-0.03%
2018/04/18	8	44.73	0	0.00	44.65	8	26,756	0.03%
2018/04/17	5	45.85	8	45.59	44.05	-3	26,930	-0.01%
2018/04/16	4	45.80	0	0.00	45.50	4	27,170	0.01%
2018/04/13	5	47.25	1	45.70	45.65	4	27,575	0.01%
2018/04/11	0	0.00	22	45.88	45.05	-22	28,225	-0.08%
2018/04/10	3	44.75	0	0.00	44.60	3	28,851	0.01%
2018/04/09	5	44.05	5	44.35	43.80	0	29,531	0.00%
2018/04/03	20	43.70	0	0.00	44.25	20	29,498	0.07%
2018/04/02	1	43.30	0	0.00	43.05	1	29,804	0.00%
2018/03/31	0	0.00	2	43.50	44.00	-2	29,953	-0.01%
2018/03/30	1	45.50	0	0.00	44.70	1	30,304	0.00%
2018/03/27	1	47.15	0	0.00	47.15	1	30,879	0.00%
2018/03/23	0	0.00	1	45.30	45.00	-1	31,596	0.00%
2018/03/22	1	48.60	3	48.05	47.05	-2	31,550	-0.01%
2018/03/21	1	47.25	0	0.00	47.00	1	31,458	0.00%
2018/03/20	3	47.02	0	0.00	47.25	3	31,677	0.01%
2018/03/19	4	48.76	6	48.70	47.65	-2	31,851	-0.01%
2018/03/15	0	0.00	8	46.56	47.00	-8	31,638	-0.03%
2018/03/14	4	47.99	10	46.99	46.90	-6	31,960	-0.02%
2018/03/13	1	48.55	0	0.00	48.55	1	32,804	0.00%
2018/03/12	43	47.77	30	47.30	47.75	13	33,151	0.04%
2018/03/09	5	47.14	3	46.75	47.50	2	33,111	0.01%
2018/03/08	1	43.00	2	43.05	43.20	-1	33,139	0.00%
2018/03/07	1	42.00	0	0.00	42.70	1	33,542	0.00%
2018/03/05	3	42.15	0	0.00	41.40	3	34,392	0.01%
2018/03/01	0	0.00	1	44.65	45.00	-1	35,135	0.00%
2018/02/27	2	45.90	0	0.00	45.30	2	35,753	0.01%
2018/02/26	0	0.00	4	45.83	45.50	-4	36,140	-0.01%
2018/02/23	1	45.05	6	44.65	44.50	-5	36,662	-0.01%
2018/02/21	14	44.54	7	44.93	45.00	7	39,623	0.02%
2018/02/09	0	0.00	2	43.05	42.90	-2	40,294	0.00%
2018/02/08	6	45.34	10.2	44.63	43.50	-4.2	40,591	-0.01%
2018/02/07	8	46.18	10	45.95	45.10	-2	40,855	0.00%
2018/02/06	2	43.75	6	44.20	42.50	-4	41,706	-0.01%
2018/02/05	1.2	45.88	1	46.60	47.20	0.2	43,336	0.00%
2018/02/02	0	0.00	1	47.35	47.20	-1	44,680	0.00%
2018/02/01	2	48.70	6	48.50	48.00	-4	46,364	-0.01%
2018/01/31	4	47.00	0	0.00	48.00	4	47,867	0.01%
2018/01/30	1	50.30	3	49.90	48.60	-2	48,603	0.00%
2018/01/29	0	0.00	2	49.38	49.85	-2	48,644	0.00%
2018/01/26	2	50.75	1	50.60	49.00	1	48,988	0.00%
2018/01/25	1	52.00	1	52.00	49.50	0	48,892	0.00%
2018/01/24	3	52.50	2	53.20	52.30	1	48,813	0.00%
2018/01/23	11	52.90	1	54.20	52.40	10	49,067	0.02%
2018/01/22	7	51.41	1	51.70	53.60	6	48,434	0.01%
2018/01/19	1	48.35	1	48.65	48.75	0	49,111	0.00%
2018/01/18	1	48.20	6.8	48.27	47.90	-5.8	49,222	-0.01%
2018/01/17	18	46.99	18	46.99	46.90	0	49,485	0.00%
2018/01/16	4	47.60	4	48.04	47.05	0	50,360	0.00%
2018/01/15	2	47.15	1	47.05	47.00	1	51,050	0.00%
2018/01/12	1	45.90	2	46.75	45.90	-1	51,888	0.00%
2018/01/11	0	0.00	7	46.13	46.20	-7	52,157	-0.01%
2018/01/10	1	45.85	1	46.70	45.85	0	52,303	0.00%
2018/01/09	0	0.00	8	47.00	47.25	-8	52,530	-0.02%
2018/01/08	2	46.28	0	0.00	45.05	2	52,941	0.00%
2018/01/05	7	47.82	14	47.63	47.15	-7	53,817	-0.01%
2018/01/04	4	44.74	15	45.39	46.50	-11	54,411	-0.02%
2018/01/03	20	44.07	0	0.00	43.95	20	53,809	0.04%
2018/01/02	1	42.30	0	0.00	42.35	1	53,322	0.00%