合晶 (6182)-元大-屏南券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.55
漲跌
▼0.40
漲幅
-1.03%
成交量
1,944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(已收盤)

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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南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
2024/04/22	2	38.85	2	39.03	38.95	0	3,017	0.00%
2024/04/19	2	38.78	5	39.03	38.85	-3	3,009	-0.10%
2024/04/18	2	39.68	1	39.60	39.70	1	2,977	0.03%
2024/04/16	2	39.47	1	39.25	38.90	1	2,945	0.03%
2024/04/11	1	39.90	4	39.66	39.55	-3	2,967	-0.10%
2024/04/10	5	40.12	2	40.13	39.95	3	3,008	0.10%
2024/04/09	1	40.05	6	39.93	39.90	-5	3,025	-0.17%
2024/04/08	1	40.05	1	39.90	40.00	0	3,039	0.00%
2024/04/03	1	39.85	1	39.75	39.95	0	3,069	0.00%
2024/04/02	1	40.00	1	39.85	40.15	0	3,112	0.00%
2024/04/01	8	39.53	2	39.60	39.90	6	3,203	0.19%
2024/03/29	1	38.85	5	39.00	39.00	-4	3,209	-0.12%
2024/03/28	1	39.20	0	0.00	38.80	1	3,278	0.03%
2024/03/26	0	39.00	1	38.85	38.75	-1	3,388	-0.03%
2024/03/25	0	39.50	0	0.00	39.10	0	3,432	0.00%
2024/03/22	2	39.80	0	0.00	39.70	2	3,537	0.06%
2024/03/21	0	0.00	4	40.43	40.00	-4	3,678	-0.11%
2024/03/19	0	39.40	75	39.45	39.60	-75	4,036	-1.86%
2024/03/18	79	38.85	1	38.80	38.80	78	4,353	1.79%
2024/03/15	0	40.05	1	39.70	39.70	-1	4,579	-0.02%
2024/03/14	0.1	40.50	2	40.20	40.20	-1.9	4,547	-0.04%
2024/03/13	1	42.00	0	0.00	40.70	1	4,537	0.02%
2024/03/12	1	41.25	0	0.00	41.20	1	4,493	0.02%
2024/03/08	1	42.60	8.2	42.29	42.35	-7.2	4,322	-0.17%
2024/03/07	0	0.00	5	40.24	39.95	-5	3,985	-0.13%
2024/03/06	1	40.05	1	39.95	39.85	0	3,958	0.00%
2024/02/27	0	39.98	0	0.00	39.90	0	4,006	0.00%
2024/02/26	2.1	40.53	0	0.00	40.40	2.1	3,992	0.05%
2024/02/23	0	0.00	1	41.00	41.00	-1	3,963	-0.03%
2024/02/22	2	41.33	1	41.60	41.20	1	3,963	0.03%
2024/02/20	1	41.75	1	41.35	41.30	0	3,960	0.00%
2024/02/19	8	41.66	1	41.70	41.70	7	3,969	0.18%
2024/02/16	1	41.10	0	0.00	41.40	1	3,966	0.03%
2024/02/15	0	41.00	3	41.00	41.20	-3	3,965	-0.07%
2024/02/05	0	0.00	2	40.65	40.70	-2	3,961	-0.05%
2024/02/02	1	40.90	0	0.00	41.00	1	3,969	0.03%
2024/02/01	0	40.80	3	40.70	41.00	-3	4,014	-0.07%
2024/01/31	3	41.30	0	0.00	41.25	3	4,029	0.07%
2024/01/30	1.1	40.71	13	40.73	40.55	-11.9	4,055	-0.29%
2024/01/29	2	41.15	0	0.00	41.30	2	4,119	0.05%
2024/01/26	0	0.00	0	41.35	41.35	0	4,131	0.00%
2024/01/25	0	0.00	2	41.70	41.50	-2	4,137	-0.05%
2024/01/23	0	0.00	3	42.40	42.30	-3	4,234	-0.07%
2024/01/19	3	41.95	0	0.00	42.15	3	4,291	0.07%
2024/01/18	1	42.50	26	41.60	41.60	-25	4,334	-0.58%
2024/01/17	2	42.73	2	42.38	42.20	0	4,333	0.00%
2024/01/12	1	42.70	1	42.75	42.75	0	4,315	0.00%
2024/01/11	3	42.68	1	42.75	42.80	2	4,325	0.05%
2024/01/10	0	42.50	1	42.35	42.35	-1	4,351	-0.02%
2024/01/09	14	42.98	0	0.00	43.05	14	4,338	0.32%
2024/01/05	0	0.00	4	43.25	43.05	-4	4,347	-0.09%
2024/01/04	1	43.43	2	42.98	43.25	-1	4,341	-0.02%
2024/01/03	3	42.55	1	43.10	43.20	2	4,318	0.05%
2024/01/02	1.1	43.06	3	43.35	43.05	-2	4,297	-0.05%
2023/12/29	0	43.45	0	0.00	43.30	0	4,298	0.00%
2023/12/28	4	43.61	3	43.68	43.55	1	4,277	0.02%
2023/12/27	5.1	43.93	1	43.85	43.95	4.1	4,250	0.10%
2023/12/26	4	43.96	4	44.06	44.15	0	4,172	0.00%
2023/12/25	7	43.79	0	0.00	43.75	7	4,130	0.17%
2023/12/22	7	44.41	0	0.00	44.10	7	4,096	0.17%
2023/12/21	8	44.10	1	44.35	44.05	7	4,051	0.17%
2023/12/20	10	44.84	1	44.80	44.65	9	3,989	0.23%
2023/12/19	7	44.90	1	45.15	45.00	6	3,943	0.15%
2023/12/18	1	46.10	0.1	48.15	46.05	1	3,839	0.02%
2023/12/15	4	48.50	13.1	48.74	48.05	-9.1	3,768	-0.24%
2023/12/14	0	0.00	1.1	47.18	47.40	-1.1	3,495	-0.03%
2023/12/13	27.1	47.72	5.1	47.41	46.45	22.1	3,474	0.63%
2023/12/12	2	46.58	37	45.42	47.60	-35	3,179	-1.10%
2023/12/11	5	44.33	1	44.20	44.20	4	2,933	0.14%
2023/12/08	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2023/12/07	1	44.35	1	43.95	43.80	0	3,090	0.00%
2023/12/06	1	44.70	1	44.35	44.35	0	3,137	0.00%
2023/12/04	1	45.30	1	45.60	45.00	0	3,281	0.00%
2023/12/01	1	45.05	1	45.20	45.10	0	3,339	0.00%
2023/11/30	3	45.32	8	45.27	45.00	-5	3,365	-0.15%
2023/11/29	3	44.87	2	45.15	45.20	1	3,346	0.03%
2023/11/28	1	43.70	1	43.85	44.85	0	3,332	0.00%
2023/11/27	8	44.08	0	0.00	43.85	8	3,299	0.24%
2023/11/24	1	44.15	2	43.95	43.85	-1	3,305	-0.03%
2023/11/22	1	43.65	0	0.00	43.70	1	3,317	0.03%
2023/11/21	1	44.40	1	43.85	43.60	0	3,334	0.00%
2023/11/20	0	0.00	2	44.10	44.05	-2	3,340	-0.06%
2023/11/17	2	43.78	1	43.85	43.80	1	3,358	0.03%
2023/11/16	1	43.10	1	43.40	43.80	0	3,373	0.00%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	3	43.05	1	43.05	42.95	2	3,426	0.06%
2023/11/09	1	43.04	1	42.50	42.40	0	3,456	0.00%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/06	11.1	43.77	0	0.00	43.50	11.1	3,448	0.32%
2023/11/03	1	45.15	1	45.20	44.85	0	3,442	0.00%
2023/11/01	1	43.20	1	43.85	44.60	0	3,501	0.00%
2023/10/30	1	45.79	1	45.30	45.10	0	3,470	0.00%
2023/10/27	0	0.00	0.1	46.20	45.80	-0.1	3,464	0.00%
2023/10/25	1	47.10	1	46.30	46.15	0	3,467	0.00%
2023/10/24	1	46.35	2	46.53	46.70	-1	3,475	-0.03%
2023/10/23	1	45.90	1	46.15	46.00	0	3,507	0.00%
2023/10/20	2	46.28	2	46.15	46.00	0	3,539	0.00%
2023/10/19	1	45.85	11.3	45.88	45.90	-10.3	3,586	-0.29%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/17	1	46.55	1	46.35	46.05	0	3,611	0.00%
2023/10/16	6	46.69	7	45.92	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	17	46.59	46.50	-17	3,861	-0.44%
2023/10/12	1	44.75	1	45.20	45.85	0	3,963	0.00%
2023/10/11	6	45.28	0	0.00	45.05	6	4,050	0.15%
2023/10/06	6	46.17	0	0.00	45.95	6	4,134	0.15%
2023/10/05	1	45.25	4	45.71	46.00	-3	4,280	-0.07%
2023/10/03	2	45.18	1	45.20	45.00	1	4,457	0.02%
2023/10/02	2	44.20	0	0.00	45.00	2	4,520	0.04%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/27	10	44.70	10	44.00	44.00	0	4,641	0.00%
2023/09/26	0	0.00	0.1	44.70	44.65	-0.1	4,648	0.00%
2023/09/21	0.1	44.85	20	45.10	44.85	-19.9	4,742	-0.42%
2023/09/19	0	0.00	1	46.35	45.70	-1	4,900	-0.02%
2023/09/18	20	46.84	10	46.75	46.70	10	4,853	0.21%
2023/09/15	1	46.80	0.1	46.70	46.50	0.9	4,802	0.02%
2023/09/14	10	46.15	10	46.15	46.00	0	4,750	0.00%
2023/09/13	10	45.90	0	0.00	45.90	10	4,749	0.21%
2023/09/12	2	45.20	3	45.72	45.65	-1	4,776	-0.02%
2023/09/11	11	44.86	10.1	44.70	44.40	0.9	4,792	0.02%
2023/09/08	1	44.75	2	45.23	44.85	-1	5,009	-0.02%
2023/09/07	15.1	45.03	6	44.92	44.85	9.1	4,970	0.18%
2023/09/06	21	44.56	1	44.05	44.30	20	4,892	0.41%
2023/09/05	1	43.35	16	43.73	43.55	-15	4,848	-0.31%
2023/09/04	1	43.15	1	43.15	43.20	0	4,859	0.00%
2023/09/01	4	42.71	5	42.85	43.10	-1	4,864	-0.02%
2023/08/31	1	42.75	1	42.75	42.60	0	4,871	0.00%
2023/08/30	1	42.60	1	42.50	42.45	0	4,885	0.00%
2023/08/28	12.2	42.29	12	42.20	42.00	0.2	4,910	0.00%
2023/08/25	0	0.00	2	41.98	42.15	-2	4,910	-0.04%
2023/08/24	1	42.15	6	41.92	41.75	-5	4,913	-0.10%
2023/08/23	2	42.15	0	0.00	42.00	2	4,928	0.04%
2023/08/22	0	0.00	1	41.75	41.65	-1	4,921	-0.02%
2023/08/21	1	40.80	0	0.00	41.10	1	4,900	0.02%
2023/08/18	1	41.20	0	0.00	41.25	1	4,893	0.02%
2023/08/17	0	0.00	1	40.90	40.80	-1	4,877	-0.02%
2023/08/14	3	38.90	0	0.00	39.25	3	4,827	0.06%
2023/08/11	1	40.20	1	40.45	39.95	0	4,795	0.00%
2023/08/09	2	40.68	1	40.50	40.45	1	4,724	0.02%
2023/08/08	0	41.70	6	41.73	41.50	-6	4,637	-0.13%
2023/08/07	0	0.00	2	42.30	42.30	-2	4,601	-0.04%
2023/08/04	1	42.20	0	0.00	42.70	1	4,583	0.02%
2023/08/02	5	42.21	0	0.00	42.45	5	4,603	0.11%
2023/07/31	0	42.85	0	0.00	42.50	0	4,534	0.00%
2023/07/28	1	43.70	1	43.85	43.50	0	4,463	0.00%
2023/07/27	1.1	43.50	0	0.00	43.60	1.1	4,464	0.02%
2023/07/24	3	43.05	1	43.20	43.05	2	4,423	0.05%
2023/07/21	13	44.49	0	0.00	44.40	13	4,421	0.29%
2023/07/20	1	45.85	1	45.60	45.60	0	4,426	0.00%
2023/07/19	4.4	46.30	2	46.08	45.60	2.4	4,456	0.05%
2023/07/18	5.1	48.47	2	48.45	48.60	3.1	4,399	0.07%
2023/07/17	16	48.81	28	48.86	48.90	-12	4,293	-0.28%
2023/07/14	6	47.83	1	47.95	48.45	5	4,239	0.12%
2023/07/13	6	47.70	6	48.18	47.35	0	4,166	0.00%
2023/07/12	7	48.03	4	48.36	48.10	3	4,123	0.07%
2023/07/11	3	47.87	9	47.99	47.80	-6	4,014	-0.15%
2023/07/10	5	47.55	5	47.10	47.30	0	3,981	0.00%
2023/07/07	6	46.96	1	46.40	46.70	5	3,963	0.13%
2023/07/06	55	47.76	25	47.84	47.75	30	3,922	0.76%
2023/07/05	0	0.00	3	46.98	47.35	-3	3,870	-0.08%
2023/07/04	0	0.00	4	46.86	46.75	-4	3,838	-0.10%
2023/07/03	5	47.53	8	47.40	47.30	-3	3,841	-0.08%
2023/06/30	0	0.00	0.1	47.35	47.30	-0.1	3,822	0.00%
2023/06/29	5	47.13	1	46.80	46.95	4	3,842	0.10%
2023/06/28	1	47.20	8	47.18	47.20	-7	3,834	-0.18%
2023/06/27	22.2	47.03	3	46.70	46.60	19.2	3,836	0.50%
2023/06/26	0	0.00	2	46.15	46.15	-2	3,751	-0.05%
2023/06/21	0	0.00	1	46.15	46.15	-1	3,831	-0.03%
2023/06/20	2	46.25	0	0.00	45.95	2	3,980	0.05%
2023/06/19	0	46.30	0	0.00	46.25	0	4,117	0.00%
2023/06/16	1.6	46.52	8.5	46.18	46.65	-6.9	4,269	-0.16%
2023/06/15	18	46.13	5	46.09	46.40	13	4,270	0.30%
2023/06/14	9	46.40	3	46.10	46.30	6	4,244	0.14%
2023/06/13	5.1	44.52	1	44.45	44.50	4.1	4,099	0.10%
2023/06/12	1	43.95	0	0.00	43.85	1	4,195	0.02%
2023/06/09	7	43.79	6	43.95	43.90	1	4,224	0.02%
2023/06/08	11	44.57	1	44.10	44.05	10	4,254	0.24%
2023/06/07	0	0.00	10	44.95	45.20	-10	4,335	-0.23%
2023/06/06	1	44.90	2	45.03	45.20	-1	4,371	-0.02%
2023/06/05	1	45.40	2	45.40	45.40	-1	4,430	-0.02%
2023/06/02	2	45.13	1	45.20	44.75	1	4,433	0.02%
2023/06/01	1	44.60	0	0.00	44.65	1	4,454	0.02%
2023/05/31	3	45.02	2	44.80	44.95	1	4,466	0.02%
2023/05/30	3	44.82	1	44.90	44.95	2	4,461	0.04%
2023/05/29	5	44.74	5	44.85	44.80	0	4,461	0.00%
2023/05/26	1.1	44.53	3.2	44.07	44.05	-2.1	4,455	-0.05%
2023/05/25	0.1	44.00	0	0.00	44.05	0.1	4,447	0.00%
2023/05/24	6	44.13	0	0.00	44.00	6	4,492	0.13%
2023/05/23	2	44.05	1	44.15	44.10	1	4,510	0.02%
2023/05/22	1	43.61	1	43.80	43.70	0	4,504	0.00%
2023/05/19	0	0.00	3	43.60	43.20	-3	4,523	-0.07%
2023/05/18	3	43.53	6	43.53	43.50	-3	4,597	-0.06%
2023/05/17	2	43.05	2	43.00	43.00	0	4,643	0.00%
2023/05/16	2	42.85	2	42.85	42.80	0	4,638	0.00%
2023/05/15	1	42.35	2	42.25	42.25	-1	4,660	-0.02%
2023/05/11	0.1	42.45	1	42.10	42.05	-1	4,834	-0.02%
2023/05/10	1	42.50	0	0.00	42.60	1	4,903	0.02%
2023/05/09	2	43.23	1	42.90	42.60	1	4,975	0.02%
2023/05/08	1	44.00	1	43.80	43.80	0	4,988	0.00%
2023/05/05	4	44.15	3	43.98	43.95	1	5,039	0.02%
2023/05/02	0	0.00	10	44.15	44.00	-10	5,268	-0.19%
2023/04/28	27	43.30	0	0.00	43.20	27	5,378	0.50%
2023/04/27	4	42.68	2	43.05	43.20	2	5,360	0.04%
2023/04/26	4	42.23	0	0.00	42.50	4	5,334	0.07%
2023/04/25	2	43.30	10	42.80	42.55	-8	5,320	-0.15%
2023/04/24	0.3	43.85	0	0.00	43.55	0.3	5,314	0.01%
2023/04/21	4	45.17	4	44.15	44.10	0	5,301	0.00%
2023/04/20	1	45.41	1	45.20	45.15	0	5,273	0.00%
2023/04/19	4.1	45.65	12	45.60	45.25	-7.9	5,337	-0.15%
2023/04/18	0.1	46.20	0	0.00	46.15	0.1	5,261	0.00%
2023/04/17	0	46.40	0	0.00	46.15	0	5,238	0.00%
2023/04/14	2	46.98	2	46.75	46.70	0	5,182	0.00%
2023/04/13	3	47.30	1	46.85	46.85	2	5,147	0.04%
2023/04/12	1	47.75	1	48.25	48.35	0	5,035	0.00%
2023/04/11	1	48.75	1	48.35	48.30	0	4,993	0.00%
2023/04/10	8	48.51	7	48.39	48.65	1	4,980	0.02%
2023/04/07	1	47.80	16	48.05	47.90	-15	4,918	-0.30%
2023/03/31	2	48.75	2.3	48.84	48.50	-0.3	4,867	-0.01%
2023/03/30	7	48.57	1	48.70	48.65	6	4,837	0.12%
2023/03/29	1	48.45	1	48.00	48.00	0	4,819	0.00%
2023/03/28	65	48.58	10	48.16	48.10	55	4,807	1.14%
2023/03/27	32	48.51	1	49.25	48.90	31	4,706	0.66%
2023/03/24	1	49.40	0	0.00	49.35	1	4,633	0.02%
2023/03/23	33	49.37	1	49.15	49.55	32	4,531	0.71%
2023/03/22	4.3	48.38	13	48.57	48.90	-8.8	4,355	-0.20%
2023/03/21	0	0.00	2.5	48.08	47.70	-2.5	4,191	-0.06%
2023/03/20	3	46.85	0	0.00	47.20	3	4,007	0.07%
2023/03/17	1	46.50	1	46.30	46.20	0	3,945	0.00%
2023/03/16	1	46.40	6	46.43	46.45	-5	3,860	-0.13%
2023/03/14	3	44.05	0	0.00	44.90	3	3,738	0.08%
2023/03/13	3.1	44.51	8	44.66	44.75	-5	3,733	-0.13%
2023/03/10	6	46.14	4	45.35	45.40	2	3,731	0.05%
2023/03/09	2	46.63	2	46.78	46.20	0	3,782	0.00%
2023/03/08	3	46.07	2	46.25	46.90	1	3,772	0.03%
2023/03/07	1	46.10	3	46.23	46.10	-2	3,742	-0.05%
2023/03/06	1	45.40	1	45.90	46.05	0	3,738	0.00%
2023/03/03	2	45.10	0	0.00	45.00	2	3,738	0.05%
2023/03/02	3	45.00	1	44.75	44.75	2	3,832	0.05%
2023/03/01	0	0.00	1	45.10	45.10	-1	3,897	-0.03%
2023/02/23	1	45.40	1	45.35	45.35	0	3,899	0.00%
2023/02/21	1	46.45	1	45.90	45.85	0	3,949	0.00%
2023/02/20	1	46.35	1	46.35	46.35	0	4,028	0.00%
2023/02/17	1	46.05	1	46.20	46.25	0	4,126	0.00%
2023/02/16	4	45.54	2	45.55	46.45	2	4,165	0.05%
2023/02/15	1	45.10	3	44.97	45.05	-2	4,284	-0.05%
2023/02/13	1	45.20	2	45.18	45.15	-1	4,433	-0.02%
2023/02/10	2	46.05	1	45.70	45.70	1	4,528	0.02%
2023/02/09	0	0.00	2	46.70	46.65	-2	4,594	-0.04%
2023/02/08	1	46.50	12	46.33	46.15	-11	4,578	-0.24%
2023/02/07	1	45.00	1	45.35	46.20	0	4,562	0.00%
2023/02/06	5	44.89	1	45.35	44.70	4	4,616	0.09%
2023/02/03	1	45.75	1	45.90	45.55	0	4,610	0.00%
2023/02/02	5	46.16	7	46.24	46.10	-2	4,610	-0.04%
2023/02/01	3	45.40	4	45.25	45.50	-1	4,585	-0.02%
2023/01/31	2	44.63	1	44.80	44.85	1	4,618	0.02%
2023/01/30	1	44.45	1	43.45	44.50	0	4,570	0.00%
2023/01/17	0	0.00	3	42.10	42.10	-3	4,472	-0.07%
2023/01/16	0	0.00	1	42.20	42.20	-1	4,562	-0.02%
2023/01/13	1	42.80	0	0.00	41.80	1	4,593	0.02%
2023/01/11	1	43.65	1	43.40	43.40	0	4,613	0.00%
2023/01/10	2.1	43.82	3	43.68	43.90	-0.9	4,666	-0.02%
2023/01/09	2	44.25	2	43.70	44.25	0	4,683	0.00%
2023/01/06	2	41.93	4	42.33	42.50	-2	4,652	-0.04%
2023/01/05	1	42.05	4	42.36	41.65	-3	4,758	-0.06%
2023/01/04	0	0.00	8	41.55	41.75	-8	4,822	-0.17%
2023/01/03	3	41.22	3	41.35	41.45	0	4,896	0.00%
2022/12/30	3	41.48	1	40.95	40.80	2	4,942	0.04%
2022/12/29	1	40.25	0	0.00	41.00	1	5,014	0.02%
2022/12/28	1	40.80	2	40.95	40.75	-1	5,203	-0.02%
2022/12/27	2	42.15	2	42.53	42.15	0	5,257	0.00%
2022/12/22	1	42.15	0	0.00	41.95	1	5,563	0.02%
2022/12/21	3	41.95	0	0.00	41.65	3	5,752	0.05%
2022/12/20	4	42.85	1	41.95	41.85	3	6,069	0.05%
2022/12/16	1	43.85	0	0.00	43.65	1	6,368	0.02%
2022/12/15	1	44.75	1	44.65	44.60	0	6,395	0.00%
2022/12/14	1	44.30	2	44.45	44.80	-1	6,467	-0.02%
2022/12/13	1.1	43.99	0	0.00	43.85	1.1	6,483	0.02%
2022/12/12	0	0.00	1	43.75	43.75	-1	6,505	-0.02%
2022/12/09	3	44.95	1	45.25	44.25	2	6,550	0.03%
2022/12/08	1	44.80	0	0.00	44.85	1	6,563	0.02%
2022/12/07	0	44.90	0	0.00	44.75	0	6,595	0.00%
2022/12/06	1	47.05	6	46.58	46.00	-5	6,609	-0.08%
2022/12/05	1.3	47.85	1	47.60	47.70	0.3	6,613	0.00%
2022/12/02	7	47.82	10	47.40	47.60	-3	6,622	-0.05%
2022/12/01	9	47.68	5	47.58	47.70	4	6,644	0.06%
2022/11/30	2	45.45	3	45.82	45.95	-1	6,594	-0.02%
2022/11/29	2	44.80	0	0.00	45.20	2	6,728	0.03%
2022/11/28	2	45.75	0	0.00	45.55	2	6,740	0.03%
2022/11/25	3	46.33	5	46.15	45.90	-2	6,802	-0.03%
2022/11/24	0	0.00	4	46.40	46.50	-4	6,820	-0.06%
2022/11/23	2	45.55	0	0.00	45.20	2	6,795	0.03%
2022/11/22	1	45.95	1	45.60	45.65	0	6,842	0.00%
2022/11/21	2	45.98	1	46.20	45.85	1	7,128	0.01%
2022/11/18	0	0.00	2	45.65	45.65	-2	7,432	-0.03%
2022/11/17	2	45.95	1	46.10	46.20	1	7,423	0.01%
2022/11/16	1	46.00	3	46.03	46.10	-2	7,464	-0.03%
2022/11/15	3	45.47	6	45.71	46.00	-3	7,430	-0.04%
2022/11/14	2	44.65	0	0.00	45.00	2	7,468	0.03%
2022/11/11	4	45.11	17	45.86	44.75	-13	7,530	-0.17%
2022/11/10	4	43.48	3	43.80	43.80	1	7,430	0.01%
2022/11/09	11	42.60	12	42.93	43.00	-1	7,527	-0.01%
2022/11/08	1	42.60	17	42.89	42.25	-16	7,570	-0.21%
2022/11/07	4	41.94	6	42.12	42.35	-2	7,805	-0.03%
2022/11/04	3	41.57	3	41.82	42.20	0	8,032	0.00%
2022/11/02	3	41.07	3	41.15	41.00	0	8,098	0.00%
2022/11/01	7	40.21	2	40.35	40.20	5	8,034	0.06%
2022/10/31	6	39.94	8	39.95	39.90	-2	8,129	-0.02%
2022/10/27	1	39.90	2	39.55	39.95	-1	8,121	-0.01%
2022/10/26	6	38.23	1	37.60	37.60	5	8,063	0.06%
2022/10/25	1	39.10	1	38.35	38.30	0	8,072	0.00%
2022/10/24	12	39.60	1	38.85	38.95	11	8,111	0.14%
2022/10/21	6	38.71	1	38.70	39.05	5	8,078	0.06%
2022/10/20	1	39.30	5	38.50	38.70	-4	8,089	-0.05%
2022/10/19	10	39.10	0	0.00	39.00	10	8,105	0.12%
2022/10/18	1	40.30	1	39.65	39.55	0	8,090	0.00%
2022/10/17	0	0.00	0	39.90	39.80	0	8,162	0.00%
2022/10/14	1	38.95	2.1	38.83	38.95	-1.1	8,231	-0.01%
2022/10/13	1.1	36.26	1	37.75	36.40	0.1	8,282	0.00%
2022/10/12	2	39.00	1	38.90	38.70	1	8,242	0.01%
2022/10/11	1	38.40	0	0.00	38.40	1	8,291	0.01%
2022/10/05	5	41.50	6	41.79	40.80	-1	8,345	-0.01%
2022/10/04	0	0.00	1	39.90	39.90	-1	8,311	-0.01%
2022/10/03	3	38.82	3	38.60	38.60	0	8,391	0.00%
2022/09/30	1	37.65	3	38.85	39.45	-2	8,407	-0.02%
2022/09/28	4	38.33	1	37.85	37.90	3	8,439	0.04%
2022/09/27	2	39.33	16	39.19	40.30	-14	8,331	-0.17%
2022/09/26	9	40.93	0	0.00	40.15	9	8,083	0.11%
2022/09/23	2	45.78	1	45.75	44.60	1	7,976	0.01%
2022/09/21	1	46.05	1	45.55	45.35	0	7,978	0.00%
2022/09/16	0	47.70	1	47.55	47.25	-1	8,045	-0.01%
2022/09/15	1	48.80	4	48.70	48.25	-3	8,114	-0.04%
2022/09/14	5.1	48.19	3	48.30	48.80	2.1	8,186	0.03%
2022/09/13	0	49.20	0	0.00	48.90	0	8,228	0.00%
2022/09/12	3.1	49.18	1	49.40	49.30	2.1	8,309	0.02%
2022/09/08	1	47.45	1	47.70	48.00	0	8,404	0.00%
2022/09/07	1	46.50	0	0.00	46.50	1	8,480	0.01%
2022/09/06	3	48.08	1	47.30	47.30	2	8,494	0.02%
2022/09/05	8.1	49.14	1	48.70	48.50	7.1	8,483	0.08%
2022/09/01	3.1	50.90	1	50.90	51.10	2.1	8,484	0.02%
2022/08/31	1	51.50	3	51.73	52.20	-2	8,464	-0.02%
2022/08/30	3	51.53	3	51.73	52.00	0	8,477	0.00%
2022/08/29	6.1	50.57	12	50.81	50.70	-5.9	8,441	-0.07%
2022/08/26	12.1	53.02	4	53.00	52.70	8.1	8,393	0.10%
2022/08/25	18	53.09	22	52.98	53.60	-4	8,176	-0.05%
2022/08/24	2.1	50.90	1	50.50	50.30	1.1	7,970	0.01%
2022/08/23	0	0.00	0.2	50.50	50.70	-0.2	8,204	0.00%
2022/08/22	2.1	51.00	7	51.10	50.80	-4.9	8,484	-0.06%
2022/08/19	4.2	51.94	3	51.87	51.60	1.2	8,626	0.01%
2022/08/18	9	51.20	0	0.00	51.50	9	8,886	0.10%
2022/08/17	5	51.06	7	51.00	50.90	-2	8,984	-0.02%
2022/08/16	4	51.03	2	51.15	51.00	2	9,064	0.02%
2022/08/15	4	50.15	6	50.20	50.20	-2	8,954	-0.02%
2022/08/12	16.2	50.41	11	50.43	50.30	5.2	8,964	0.06%
2022/08/11	19	49.43	11	49.35	49.60	8	8,792	0.09%
2022/08/09	3	47.37	1	46.90	47.10	2	8,845	0.02%
2022/08/08	3	45.77	3	45.65	45.95	0	9,344	0.00%
2022/08/05	2	45.98	2	46.20	46.50	0	9,800	0.00%
2022/08/04	1	45.05	1	45.20	45.30	0	9,801	0.00%
2022/08/03	1	45.50	8	45.30	45.10	-7	9,954	-0.07%
2022/08/02	2	45.83	2	45.63	45.45	0	10,187	0.00%
2022/08/01	8	47.36	9	47.22	47.15	-1	10,426	-0.01%
2022/07/28	0	0.00	1	47.35	47.00	-1	10,780	-0.01%
2022/07/27	1	46.05	2	46.58	47.15	-1	10,957	-0.01%
2022/07/26	2	45.98	6	46.30	45.90	-4	10,981	-0.04%
2022/07/25	1	47.45	1	47.50	47.55	0	11,009	0.00%
2022/07/22	6	48.49	0	0.00	48.10	6	11,136	0.05%
2022/07/21	9	48.49	9	48.35	48.95	0	11,207	0.00%
2022/07/20	5	47.57	8	47.73	47.25	-3	11,225	-0.03%
2022/07/19	7	46.44	6	46.54	46.55	1	11,345	0.01%
2022/07/18	4	48.21	4	48.13	48.20	0	11,402	0.00%
2022/07/15	9	47.06	1	47.30	47.55	8	11,364	0.07%
2022/07/14	9	46.20	2	45.90	46.15	7	11,335	0.06%
2022/07/13	0	0.00	3	45.08	44.80	-3	11,443	-0.03%
2022/07/12	6	44.84	0	0.00	44.00	6	11,600	0.05%
2022/07/11	0	0.00	1	48.00	47.30	-1	11,749	-0.01%
2022/07/08	1	45.70	1	46.15	46.40	0	11,789	0.00%
2022/07/07	3	43.95	3	44.72	44.90	0	11,800	0.00%
2022/07/06	2	44.30	1	44.05	43.30	1	12,100	0.01%
2022/07/04	5	44.57	4	44.65	44.55	1	12,364	0.01%
2022/07/01	4	48.14	4	46.43	45.05	0	12,365	0.00%
2022/06/30	3	48.25	1	48.65	48.05	2	12,273	0.02%
2022/06/29	1	50.70	2	50.30	50.50	-1	12,324	-0.01%
2022/06/28	2	51.30	2	50.90	51.00	0	12,440	0.00%
2022/06/27	2	52.05	9	51.72	52.40	-7	12,592	-0.06%
2022/06/24	4	50.30	3	50.67	50.50	1	12,776	0.01%
2022/06/23	4	49.71	2	50.40	49.95	2	13,229	0.02%
2022/06/22	5	50.92	3	50.40	50.20	2	14,000	0.01%
2022/06/21	5	51.38	1	51.10	52.40	4	14,530	0.03%
2022/06/20	2	50.40	2	53.00	50.20	0	14,839	0.00%
2022/06/17	7	52.83	4	53.15	52.60	3	14,885	0.02%
2022/06/16	5	55.08	6	57.57	54.60	-1	14,888	-0.01%
2022/06/15	2	57.10	20	58.20	57.00	-18	14,993	-0.12%
2022/06/14	4	57.63	3	57.57	58.40	1	15,309	0.01%
2022/06/13	3	58.53	6	58.20	57.70	-3	15,378	-0.02%
2022/06/10	2	60.65	0	0.00	60.50	2	15,371	0.01%
2022/06/09	4	61.25	1	61.10	61.00	3	15,626	0.02%
2022/06/08	1	61.50	14	61.19	60.80	-13	15,664	-0.08%
2022/06/07	2	61.20	4	61.08	61.30	-2	15,905	-0.01%
2022/06/06	0	0.00	9	61.10	61.00	-9	16,035	-0.06%
2022/06/02	0.5	61.80	0	0.00	61.60	0.5	16,288	0.00%
2022/06/01	14	61.76	7	61.63	61.60	7	16,483	0.04%
2022/05/31	10	62.46	6	62.40	62.30	4	16,488	0.02%
2022/05/30	2	62.50	4.1	62.30	62.00	-2.1	16,441	-0.01%
2022/05/27	26	60.80	5	60.84	60.70	21	16,268	0.13%
2022/05/26	1	60.40	6	60.58	60.00	-5	16,175	-0.03%
2022/05/25	6	59.37	17	59.60	59.80	-11	15,883	-0.07%
2022/05/24	7	58.80	1	60.10	57.50	6	15,892	0.04%
2022/05/23	12	59.88	4	59.68	59.40	8	15,785	0.05%
2022/05/20	2	59.45	2	59.50	59.60	0	15,830	0.00%
2022/05/19	1	57.60	0	0.00	59.60	1	15,801	0.01%
2022/05/18	2	60.80	5	59.34	59.30	-3	15,781	-0.02%
2022/05/17	4	59.18	7	59.39	60.10	-3	15,738	-0.02%
2022/05/16	15	59.61	2	59.40	58.60	13	15,715	0.08%
2022/05/13	4	59.25	10	58.58	59.70	-6	15,340	-0.04%
2022/05/12	3	56.23	3	56.60	55.50	0	15,166	0.00%
2022/05/11	3.2	57.62	42	56.93	56.90	-38.8	15,825	-0.25%
2022/05/10	6	56.05	8	57.06	58.00	-2	16,239	-0.01%
2022/05/09	4	57.15	3	56.67	56.60	1	16,322	0.01%
2022/05/06	24	55.46	1	55.40	55.50	23	16,342	0.14%
2022/05/05	28.4	57.30	7	57.69	57.80	21.4	16,717	0.13%
2022/05/04	3	55.67	2	55.55	55.60	1	16,714	0.01%
2022/05/03	2	55.00	3	55.40	55.50	-1	16,822	-0.01%
2022/04/29	1	55.50	1	54.70	54.30	0	17,101	0.00%
2022/04/28	4	54.10	2	54.45	54.70	2	17,318	0.01%
2022/04/27	3	51.77	3	52.27	53.80	0	17,354	0.00%
2022/04/26	0	0.00	10.2	55.62	54.70	-10.2	17,287	-0.06%
2022/04/25	3	54.60	3	54.93	54.20	0	17,357	0.00%
2022/04/22	10	58.42	7	58.40	57.90	3	17,523	0.02%
2022/04/21	1	59.50	2	59.85	59.90	-1	17,766	-0.01%
2022/04/19	3	60.33	12	60.08	59.30	-9	18,412	-0.05%
2022/04/18	17	59.39	15	59.57	59.00	2	18,403	0.01%
2022/04/15	10.1	58.31	1.5	58.83	58.40	8.6	18,432	0.05%
2022/04/14	2	62.65	1	61.00	60.80	1	18,655	0.01%
2022/04/13	1	62.30	1	62.40	62.40	0	18,634	0.00%
2022/04/12	5	63.06	22	61.90	60.90	-17	18,821	-0.09%
2022/04/11	4.1	64.98	4	66.50	62.60	0.1	18,728	0.00%
2022/04/08	3	68.17	6	67.77	68.00	-3	18,893	-0.02%
2022/04/07	1	69.90	1	68.40	68.00	0	18,970	0.00%
2022/04/06	2	68.80	1	69.10	69.40	1	19,232	0.01%
2022/04/01	3	68.13	0	0.00	69.00	3	19,662	0.02%
2022/03/31	6	68.93	0	0.00	68.90	6	19,841	0.03%
2022/03/30	1	70.00	2	70.65	69.80	-1	19,946	0.00%
2022/03/29	10	70.10	3	70.47	70.00	7	20,416	0.03%
2022/03/28	10	68.58	6	69.37	70.50	4	20,327	0.02%
2022/03/25	12	71.62	6	72.02	71.10	6	20,092	0.03%
2022/03/24	24	76.72	11	76.20	76.30	13	19,374	0.07%
2022/03/23	24	78.53	29	78.88	79.00	-5	19,064	-0.03%
2022/03/22	3	77.03	6	77.03	77.20	-3	19,631	-0.02%
2022/03/21	6	75.98	5	76.26	75.80	1	19,753	0.01%
2022/03/18	6	75.43	6	75.52	75.30	0	20,122	0.00%
2022/03/17	10	74.23	6	74.15	74.90	4	20,327	0.02%
2022/03/16	1	71.10	2	71.00	70.40	-1	20,662	0.00%
2022/03/15	3	71.13	11	70.20	70.20	-8	21,408	-0.04%
2022/03/14	3	72.93	6	72.87	72.50	-3	23,269	-0.01%
2022/03/11	1	70.60	3	70.80	71.40	-2	23,531	-0.01%
2022/03/10	6	71.48	3	72.23	71.70	3	24,096	0.01%
2022/03/09	2	68.90	1	69.60	68.60	1	24,579	0.00%
2022/03/08	8.1	69.68	4	70.33	68.10	4.1	25,744	0.02%
2022/03/07	5	72.08	1	72.10	72.00	4	27,870	0.01%
2022/03/04	3	76.83	4	77.05	76.50	-1	30,560	0.00%
2022/03/03	3	77.83	12	77.36	77.40	-9	32,162	-0.03%
2022/03/02	9	75.44	7	75.89	76.30	2	33,425	0.01%
2022/03/01	3	73.50	2	74.35	75.20	1	35,505	0.00%
2022/02/25	7	72.31	11	72.24	72.40	-4	37,159	-0.01%
2022/02/24	5.1	72.85	9	72.00	71.50	-3.9	37,706	-0.01%
2022/02/23	2	75.00	1	75.30	75.80	1	38,556	0.00%
2022/02/22	6.1	75.08	1	74.80	74.90	5.1	38,753	0.01%
2022/02/21	4	77.73	2	77.45	77.30	2	38,827	0.01%
2022/02/18	7.1	77.35	2	77.05	78.30	5.1	39,120	0.01%
2022/02/17	9	77.54	9	77.96	77.00	0	39,815	0.00%
2022/02/16	5	78.80	10	78.86	78.10	-5	39,830	-0.01%
2022/02/15	15	78.65	10	78.32	77.80	5	40,095	0.01%
2022/02/14	16.1	78.15	3	78.43	77.80	13.1	40,215	0.03%
2022/02/11	25.1	79.84	27	79.63	79.70	-2	40,771	0.00%
2022/02/10	23	77.02	22	77.09	78.10	1	40,750	0.00%
2022/02/09	18	74.59	21	74.82	74.70	-3	40,664	-0.01%
2022/02/08	13	73.01	6	72.75	73.00	7	41,039	0.02%
2022/02/07	12.1	72.79	5	73.16	73.40	7.1	40,868	0.02%
2022/01/26	11	75.72	7	75.76	76.80	4	40,695	0.01%
2022/01/25	7	75.36	6	75.73	75.40	1	41,051	0.00%
2022/01/24	11	74.09	7	74.99	75.30	4	41,508	0.01%
2022/01/21	18.1	75.04	7	73.13	73.10	11.1	41,929	0.03%
2022/01/20	11.1	76.36	7.3	76.85	77.60	3.8	41,885	0.01%
2022/01/19	5	77.44	6	77.27	77.10	-1	41,826	0.00%
2022/01/18	12	79.33	25	78.93	78.60	-13	41,937	-0.03%
2022/01/17	23	79.44	12	79.13	79.30	11	41,950	0.03%
2022/01/14	7	77.96	5	78.00	78.10	2	42,033	0.00%
2022/01/13	7	79.64	5	79.60	79.60	2	42,427	0.00%
2022/01/12	6	78.62	6	79.82	78.20	0	42,420	0.00%
2022/01/11	3	78.97	2	79.05	78.30	1	42,167	0.00%
2022/01/10	2	77.60	9	78.82	80.00	-7	42,243	-0.02%
2022/01/07	20	79.62	15	79.52	78.50	5	42,337	0.01%
2022/01/06	5	82.06	3	82.63	82.90	2	41,989	0.00%
2022/01/05	8.2	83.06	7	83.04	82.50	1.2	42,144	0.00%
2022/01/04	4	84.95	8	85.39	85.50	-4	42,220	-0.01%
2022/01/03	5.3	85.90	8.2	87.40	84.80	-2.9	42,114	-0.01%
2021/12/30	13.8	85.52	7	85.31	85.50	6.8	42,011	0.02%
2021/12/29	24.5	85.17	34	85.47	85.00	-9.5	42,044	-0.02%
2021/12/28	14.1	85.53	11	85.56	84.20	3.1	41,934	0.01%
2021/12/27	4	84.08	2	84.45	84.70	2	41,756	0.00%
2021/12/24	5	83.72	4	83.20	82.50	1	41,692	0.00%
2021/12/23	13	84.28	12	84.41	83.20	1	41,679	0.00%
2021/12/22	2.1	81.30	5	81.84	81.00	-3	41,410	-0.01%
2021/12/21	6	81.03	0	0.00	81.20	6	41,428	0.01%
2021/12/20	3	82.63	1	82.60	82.20	2	41,361	0.00%
2021/12/17	6.5	82.86	9	82.54	82.40	-2.5	41,536	-0.01%
2021/12/16	30.1	84.73	33	84.80	84.50	-2.9	41,773	-0.01%
2021/12/15	54.5	82.00	60.5	81.50	81.80	-6	41,044	-0.01%
2021/12/14	18	81.01	22	81.08	81.60	-4	41,013	-0.01%
2021/12/13	24	83.60	16	83.20	82.80	8	40,747	0.02%
2021/12/10	57	85.38	50	85.69	84.90	7	40,474	0.02%
2021/12/09	32.8	86.60	21	86.89	84.60	11.8	39,901	0.03%
2021/12/08	70.2	87.88	68.2	88.04	88.40	2.1	39,235	0.01%
2021/12/07	11	83.65	17	83.36	84.30	-6	37,600	-0.02%
2021/12/06	34.1	84.31	60.1	84.22	83.30	-26	37,365	-0.07%
2021/12/03	31.3	86.22	30.1	85.78	86.50	1.2	37,287	0.00%
2021/12/02	34.1	86.62	40.2	86.32	85.40	-6.1	37,252	-0.02%
2021/12/01	70.1	85.16	74.1	85.26	86.70	-4.1	36,316	-0.01%
2021/11/30	191.2	86.17	128.1	85.71	81.80	63.1	34,565	0.18%	大買/大賣/
2021/11/29	49	79.21	68.7	80.96	84.90	-19.7	32,731	-0.06%
2021/11/26	33.4	78.21	30.2	78.88	77.20	3.2	31,324	0.01%
2021/11/25	129.1	77.53	111.1	77.50	79.70	18	30,253	0.06%	大買/大賣/
2021/11/24	8.1	75.86	54.1	76.24	76.40	-46	28,302	-0.16%
2021/11/23	18.1	69.75	19	70.23	69.50	-1	27,223	0.00%
2021/11/22	48	70.36	44.1	70.32	71.20	4	27,501	0.01%
2021/11/19	4	68.20	3.4	67.35	67.30	0.7	27,702	0.00%
2021/11/18	6.1	68.09	1	68.40	67.70	5.1	27,758	0.02%
2021/11/17	22	68.26	6	68.68	68.90	16	27,904	0.06%
2021/11/16	10	69.31	22.3	69.69	68.20	-12.3	27,849	-0.04%
2021/11/15	7	67.91	3	67.63	67.40	4	27,355	0.01%
2021/11/12	20	68.07	74	68.57	66.80	-54	27,411	-0.20%
2021/11/11	9.1	68.75	6	69.06	68.60	3.1	27,191	0.01%
2021/11/10	18.2	69.65	20.4	69.95	69.60	-2.2	27,049	-0.01%
2021/11/09	9	68.39	20	68.95	68.30	-11	26,377	-0.04%
2021/11/08	14	67.48	14	67.66	66.60	0	25,834	0.00%
2021/11/05	16	67.17	18.3	67.18	66.30	-2.3	25,599	-0.01%
2021/11/04	3.1	65.29	3	64.67	64.70	0.1	25,211	0.00%
2021/11/03	7	64.31	15	64.05	64.10	-8	25,388	-0.03%
2021/11/02	113.1	67.64	58	65.73	65.50	55.1	25,396	0.22%	大買/
2021/11/01	37	67.27	26	67.72	68.00	11	25,138	0.04%
2021/10/29	28.1	64.43	15.8	64.32	64.20	12.2	24,825	0.05%
2021/10/28	6	62.85	15	62.99	61.60	-9	24,286	-0.04%
2021/10/27	3	61.93	4	62.03	62.10	-1	24,335	0.00%
2021/10/26	20	61.73	3	62.23	61.20	17	24,811	0.07%
2021/10/25	8	60.90	2	61.05	61.60	6	25,087	0.02%
2021/10/22	10	61.64	14	62.14	62.00	-4	25,756	-0.02%
2021/10/21	12	61.18	41	61.40	60.50	-29	26,940	-0.11%
2021/10/20	15	58.45	7	58.51	58.30	8	27,151	0.03%
2021/10/19	9	57.38	8	57.11	57.10	1	27,572	0.00%
2021/10/18	4	57.38	8	57.48	56.80	-4	28,329	-0.01%
2021/10/15	9.1	58.50	5.4	58.38	58.80	3.8	28,865	0.01%
2021/10/14	7	54.99	5	55.34	55.10	2	29,007	0.01%
2021/10/13	32.3	56.68	25	55.86	54.90	7.3	29,386	0.02%
2021/10/12	7	58.06	3	57.80	57.70	4	29,393	0.01%
2021/10/08	9	61.21	7	61.01	61.30	2	29,452	0.01%
2021/10/07	2	60.90	6	61.48	62.10	-4	29,875	-0.01%
2021/10/06	4.6	59.56	71	60.77	58.50	-66.4	31,380	-0.21%
2021/10/05	90.1	59.52	6	59.38	60.40	84.1	32,249	0.26%
2021/10/04	14.5	60.07	11	59.35	58.20	3.5	32,428	0.01%
2021/10/01	56.1	60.86	50.1	61.22	60.50	6	33,205	0.02%
2021/09/30	33	63.25	39.1	63.23	63.60	-6.1	34,625	-0.02%
2021/09/29	17	63.59	23	62.77	63.20	-6	34,630	-0.02%
2021/09/28	13.1	67.96	9	67.68	67.10	4.1	34,636	0.01%
2021/09/27	8.1	68.71	16.3	68.99	68.10	-8.2	34,805	-0.02%
2021/09/24	29	70.12	70	69.49	69.00	-41	35,209	-0.12%
2021/09/23	85.1	70.52	37.1	70.53	69.60	48	35,387	0.14%
2021/09/22	17	68.72	16.2	68.78	69.30	0.8	35,842	0.00%
2021/09/17	3	67.67	4	68.75	69.40	-1	36,073	0.00%
2021/09/16	8	68.80	14	69.03	69.00	-6	36,748	-0.02%
2021/09/15	8.1	67.33	5	67.06	67.10	3.1	37,667	0.01%
2021/09/14	9	68.23	1.1	68.28	68.10	7.9	39,322	0.02%
2021/09/13	21	68.86	14.2	68.63	68.30	6.8	40,604	0.02%
2021/09/10	8	67.24	16	68.44	69.30	-8	41,229	-0.02%
2021/09/09	35.1	67.51	36	67.38	67.00	-0.9	43,160	0.00%
2021/09/08	15.1	65.78	6	66.32	65.00	9.1	43,523	0.02%
2021/09/07	39.2	69.55	50.1	68.21	68.60	-10.9	43,238	-0.03%
2021/09/06	16	70.81	19	71.13	70.60	-3	42,950	-0.01%
2021/09/03	20.1	70.35	33.1	71.45	72.00	-13	42,853	-0.03%
2021/09/02	10	72.48	15.2	72.31	68.80	-5.2	43,072	-0.01%
2021/09/01	3	69.80	3	70.23	70.70	0	42,978	0.00%
2021/08/31	33.1	70.18	10	70.38	70.40	23.1	43,744	0.05%
2021/08/30	3	69.60	5	70.04	69.60	-2	43,580	0.00%
2021/08/27	45.1	70.01	29	69.30	68.70	16.1	43,718	0.04%
2021/08/26	14.2	69.64	8	69.93	70.20	6.2	43,464	0.01%
2021/08/25	44	67.87	55.5	68.72	68.70	-11.5	42,798	-0.03%
2021/08/24	11	65.16	10	65.57	64.60	1	41,825	0.00%
2021/08/23	11	64.15	27	64.84	64.90	-16	41,991	-0.04%
2021/08/20	5	61.44	8	62.59	62.00	-3	42,002	-0.01%
2021/08/19	26	60.56	26.4	61.04	60.00	-0.4	42,029	0.00%
2021/08/18	0	0.00	5	58.26	60.30	-5	42,809	-0.01%
2021/08/17	6	58.03	9	57.31	56.00	-3	42,930	-0.01%
2021/08/16	2	60.00	2	60.15	59.20	0	42,830	0.00%
2021/08/13	13	60.33	1	60.60	59.80	12	42,736	0.03%
2021/08/12	4	62.95	7.3	63.05	63.00	-3.3	42,761	-0.01%
2021/08/11	5.1	62.60	5	62.24	63.00	0.1	42,854	0.00%
2021/08/10	18.2	63.86	7	63.39	62.70	11.2	42,903	0.03%
2021/08/09	15	66.97	8.5	66.66	65.50	6.5	43,104	0.02%
2021/08/06	34	69.83	4	70.28	69.30	30	43,250	0.07%
2021/08/05	6	71.37	21.4	71.41	71.60	-15.4	43,441	-0.04%
2021/08/04	8	71.31	79	70.99	69.70	-71	43,842	-0.16%
2021/08/03	43	69.67	5	69.80	69.00	38	43,935	0.09%
2021/08/02	25	68.92	4	69.55	68.70	21	44,212	0.05%
2021/07/30	24.1	71.30	9	72.37	69.80	15.1	44,358	0.03%
2021/07/29	10	70.07	33	70.05	71.80	-23	44,148	-0.05%
2021/07/28	38	67.28	28	67.91	67.60	10	44,340	0.02%
2021/07/27	39.2	73.21	39	73.19	71.70	0.2	44,608	0.00%
2021/07/26	29.5	72.24	78	71.12	71.20	-48.5	43,726	-0.11%
2021/07/23	45.1	69.68	18.1	69.08	67.90	27	43,313	0.06%
2021/07/22	36.3	69.02	99	70.12	69.30	-62.8	43,250	-0.15%
2021/07/21	27	67.25	66	67.12	66.40	-39	43,084	-0.09%
2021/07/20	5	65.98	5	66.08	65.10	0	44,059	0.00%
2021/07/19	20	67.25	7.1	67.63	67.10	12.9	45,994	0.03%
2021/07/16	15	65.26	7	65.40	65.10	8	47,289	0.02%
2021/07/15	8.1	65.62	8	65.39	65.50	0.1	50,274	0.00%
2021/07/14	45	68.12	58	67.46	66.50	-13	51,027	-0.03%
2021/07/13	163	69.09	76	70.23	67.10	87	50,995	0.17%	大買/
2021/07/12	38	66.89	47	67.07	67.70	-9	49,305	-0.02%
2021/07/09	8	64.03	9	64.40	63.90	-1	48,631	0.00%
2021/07/08	53	64.96	25	65.35	64.20	28	49,415	0.06%
2021/07/07	25	64.60	63	64.50	65.70	-38	49,823	-0.08%
2021/07/06	8.1	61.04	19	60.83	60.70	-10.9	49,067	-0.02%
2021/07/05	4	61.93	9.1	62.49	62.00	-5.1	50,883	-0.01%
2021/07/02	11.1	60.57	24	60.70	61.30	-12.9	51,926	-0.02%
2021/07/01	16	60.05	23	59.20	58.80	-7	52,148	-0.01%
2021/06/30	20.2	61.76	9	61.89	61.10	11.2	51,772	0.02%
2021/06/29	25	63.38	27	62.86	62.00	-2	51,477	0.00%
2021/06/28	24	61.11	12	61.11	61.00	12	50,641	0.02%
2021/06/25	33	61.34	96	61.83	60.90	-63	50,287	-0.13%
2021/06/24	40	62.97	30	63.00	62.80	10	49,465	0.02%
2021/06/23	41.3	62.05	62	62.07	64.50	-20.7	48,366	-0.04%
2021/06/22	132.2	61.01	40.2	60.40	59.60	92	46,598	0.20%	大買/
2021/06/21	22	58.59	29	58.43	59.20	-7	45,198	-0.02%
2021/06/18	80.2	59.00	84	59.38	58.00	-3.8	44,400	-0.01%
2021/06/17	8	55.01	34	55.70	56.50	-26	42,212	-0.06%
2021/06/16	5	53.72	12	54.13	53.20	-7	41,615	-0.02%
2021/06/15	14	54.14	22	54.08	54.50	-8	41,494	-0.02%
2021/06/11	10	54.16	4	54.03	53.70	6	41,405	0.01%
2021/06/10	22	55.20	11.1	56.25	55.10	10.9	41,386	0.03%
2021/06/09	19	54.82	33	54.66	54.50	-14	40,538	-0.03%
2021/06/08	15	54.03	18	54.57	53.40	-3	39,603	-0.01%
2021/06/07	6	50.88	3	52.27	52.30	3	38,610	0.01%
2021/06/04	36	52.24	28.1	51.99	51.50	7.9	38,533	0.02%
2021/06/03	23	52.36	8	52.16	52.70	15	38,248	0.04%
2021/06/02	4	51.23	15	51.31	50.70	-11	37,984	-0.03%
2021/06/01	6	52.28	3	51.53	51.60	3	37,889	0.01%
2021/05/28	7	50.99	12	51.38	50.80	-5	37,541	-0.01%
2021/05/27	5	49.62	87	49.20	50.00	-82	37,595	-0.22%
2021/05/26	48	50.57	19	50.47	49.65	29	38,069	0.08%
2021/05/25	0	0.00	36	47.32	49.35	-36	37,991	-0.09%
2021/05/24	8	44.53	8	44.65	44.90	0	37,818	0.00%
2021/05/21	17	43.82	17	44.10	44.10	0	37,958	0.00%
2021/05/20	3	45.12	2	42.90	42.90	1	38,330	0.00%
2021/05/19	8	44.44	7	44.57	45.55	1	38,318	0.00%
2021/05/18	15	43.87	15.2	43.98	45.15	-0.2	38,251	0.00%
2021/05/17	6	41.88	13.1	42.02	41.35	-7.1	38,136	-0.02%
2021/05/14	11	45.90	19	45.64	44.45	-8	37,652	-0.02%
2021/05/13	28	45.17	26.1	45.90	46.10	1.9	37,223	0.01%
2021/05/12	33	45.89	25.2	45.73	45.20	7.8	36,716	0.02%
2021/05/11	24	48.40	19.6	48.80	48.10	4.4	35,969	0.01%
2021/05/10	20.5	52.41	2	51.60	51.50	18.5	35,516	0.05%
2021/05/07	4	53.15	32	53.93	54.70	-28	35,156	-0.08%
2021/05/06	5	52.20	2	52.10	51.20	3	34,824	0.01%
2021/05/05	60	52.92	18	54.43	51.80	42	34,990	0.12%
2021/05/04	45.1	54.51	17.1	53.79	55.20	28	34,372	0.08%
2021/05/03	13	56.74	64	58.10	54.90	-51	33,362	-0.15%
2021/04/29	20	57.96	12	57.94	58.00	8	32,885	0.02%
2021/04/28	9	57.74	7	57.94	56.90	2	32,626	0.01%
2021/04/27	28	56.82	34	57.39	56.10	-6	32,409	-0.02%
2021/04/26	43	59.87	24	59.72	58.80	19	31,778	0.06%
2021/04/23	22	57.11	64.4	57.41	58.30	-42.4	30,344	-0.14%
2021/04/22	44	56.64	30	55.80	53.00	14	29,151	0.05%
2021/04/21	92	56.56	86.1	56.50	56.40	5.9	27,746	0.02%
2021/04/20	27	50.63	36	51.42	52.90	-9	24,892	-0.04%
2021/04/19	10	47.20	15.1	47.45	48.15	-5.1	23,884	-0.02%
2021/04/16	3	46.10	6	46.52	46.15	-3	23,470	-0.01%
2021/04/15	2	46.13	2	46.50	46.50	0	23,342	0.00%
2021/04/14	77	46.84	16	47.00	46.55	61	23,124	0.26%
2021/04/13	41.4	50.83	71	49.94	48.20	-29.6	22,165	-0.13%
2021/04/12	15	49.61	27	49.75	48.60	-12	20,842	-0.06%
2021/04/09	67	49.03	72	48.71	48.55	-5	20,153	-0.02%
2021/04/08	28	46.40	57	46.67	48.00	-29	18,280	-0.16%
2021/04/07	5	43.44	21	43.47	43.65	-16	17,193	-0.09%
2021/04/06	6	42.23	5	42.03	42.45	1	17,560	0.01%
2021/04/01	7	41.75	2	42.00	41.75	5	17,712	0.03%
2021/03/31	2	41.25	14	42.06	42.20	-12	17,669	-0.07%
2021/03/30	5	41.24	0	0.00	41.25	5	17,764	0.03%
2021/03/29	0	0.00	20.3	41.20	41.60	-20.3	18,033	-0.11%
2021/03/26	4	41.08	0	0.00	41.15	4	18,784	0.02%
2021/03/25	0	0.00	1	41.10	41.05	-1	18,873	-0.01%
2021/03/24	0	0.00	5	41.05	41.00	-5	19,006	-0.03%
2021/03/23	1	41.35	4	41.58	41.15	-3	19,321	-0.02%
2021/03/22	4	42.10	9	41.53	41.60	-5	19,501	-0.03%
2021/03/19	4	41.50	7	41.51	41.55	-3	19,841	-0.02%
2021/03/18	8	42.51	1	42.60	42.20	7	20,037	0.03%
2021/03/17	70	43.57	8	43.24	43.00	62	20,750	0.30%
2021/03/16	1	42.65	13	42.11	43.30	-12	21,165	-0.06%
2021/03/12	2	41.55	10	41.10	41.25	-8	24,180	-0.03%
2021/03/11	0	0.00	2	41.08	41.15	-2	25,079	-0.01%
2021/03/10	17	40.69	3	40.47	40.30	14	27,227	0.05%
2021/03/09	2	40.25	1	41.00	40.80	1	28,202	0.00%
2021/03/08	11	41.67	0	0.00	41.60	11	28,620	0.04%
2021/03/05	5	41.02	3	41.35	40.85	2	29,173	0.01%
2021/03/04	5	42.00	2	42.45	42.00	3	29,757	0.01%
2021/03/03	4	42.68	1	42.85	42.45	3	29,771	0.01%
2021/03/02	6	44.18	20	45.60	43.20	-14	29,757	-0.05%
2021/02/26	30	45.45	8	45.48	44.80	22	29,441	0.07%
2021/02/25	41	45.37	17	45.36	46.50	24	28,947	0.08%
2021/02/24	29	44.11	12	43.06	42.90	17	28,334	0.06%
2021/02/23	2	43.65	2	43.43	43.40	0	28,170	0.00%
2021/02/22	27	43.80	34	43.88	43.50	-7	27,996	-0.03%
2021/02/19	37	42.67	56	42.70	43.25	-19	27,507	-0.07%
2021/02/18	10	42.24	10	42.11	42.45	0	27,405	0.00%
2021/02/17	6	40.95	12	40.75	40.90	-6	27,170	-0.02%
2021/02/05	1	38.70	2	39.00	38.65	-1	26,937	0.00%
2021/02/04	12	39.51	10	38.95	38.95	2	26,891	0.01%
2021/02/03	1.1	39.40	0	0.00	39.40	1.1	26,883	0.00%
2021/02/02	0	0.00	1	39.95	39.70	-1	26,830	0.00%
2021/02/01	4	39.25	2	38.90	39.00	2	26,794	0.01%
2021/01/29	7	40.54	4	39.95	40.00	3	26,700	0.01%
2021/01/28	1	40.80	3	41.12	41.00	-2	26,567	-0.01%
2021/01/27	22	41.57	23	41.89	41.45	-1	26,466	0.00%
2021/01/26	0	0.00	1	39.80	40.20	-1	25,920	0.00%
2021/01/25	14	40.21	18	40.08	40.40	-4	25,874	-0.02%
2021/01/22	16	39.99	26.1	40.11	40.45	-10.1	25,767	-0.04%
2021/01/21	8	38.90	1	38.35	38.35	7	25,526	0.03%
2021/01/20	22	40.53	9	40.51	39.20	13	25,271	0.05%
2021/01/19	6	43.28	0	0.00	42.95	6	24,844	0.02%
2021/01/18	9	43.36	0	0.00	43.45	9	24,675	0.04%
2021/01/15	95	44.54	101.4	44.44	43.85	-6.4	24,390	-0.03%	大賣/
2021/01/14	31	43.96	34	43.89	43.35	-3	23,214	-0.01%
2021/01/13	2	43.13	8	43.06	43.20	-6	22,781	-0.03%
2021/01/12	11	42.69	3	42.45	41.90	8	22,334	0.04%
2021/01/11	3	42.52	27	42.91	42.95	-24	22,159	-0.11%
2021/01/08	1	42.05	4	42.04	42.00	-3	22,102	-0.01%
2021/01/07	2	42.45	26	42.44	42.00	-24	22,321	-0.11%
2021/01/06	7	42.37	12	41.47	41.55	-5	22,178	-0.02%
2021/01/05	2	42.35	4	41.95	42.25	-2	21,936	-0.01%
2021/01/04	15	42.19	14	42.21	41.80	1	21,825	0.00%
2020/12/31	33	43.02	5	43.49	42.80	28	21,588	0.13%
2020/12/30	19	43.85	47	43.99	43.65	-28	21,398	-0.13%
2020/12/29	28	43.84	34	44.10	43.90	-6	21,047	-0.03%
2020/12/28	25	41.65	14	41.70	42.65	11	20,134	0.05%
2020/12/25	9	42.42	13	41.86	41.70	-4	19,751	-0.02%
2020/12/24	16	42.49	7	42.43	42.20	9	19,574	0.05%
2020/12/23	15	42.58	5	43.01	42.60	10	19,383	0.05%
2020/12/22	10	42.74	23	43.37	41.80	-13	19,094	-0.07%
2020/12/21	3	41.43	7	40.60	41.50	-4	18,269	-0.02%
2020/12/18	22	41.24	11	41.12	41.10	11	18,105	0.06%
2020/12/17	11.1	41.47	7	41.41	41.10	4.1	17,956	0.02%
2020/12/16	15	42.53	13	42.73	42.50	2	17,643	0.01%
2020/12/15	24	43.21	20	41.99	41.60	4	17,424	0.02%
2020/12/14	19	43.73	11.1	43.82	43.40	7.9	17,103	0.05%
2020/12/11	46	44.37	29	44.39	44.25	17	16,861	0.10%
2020/12/10	23	44.77	11	44.34	44.05	12	15,993	0.08%
2020/12/09	78	47.10	95	46.59	45.70	-17	15,207	-0.11%
2020/12/08	57	44.49	44	45.30	45.70	13	13,020	0.10%
2020/12/07	27.3	44.39	18	43.92	43.05	9.3	11,934	0.08%
2020/12/04	63	43.65	72	43.68	44.30	-9	11,044	-0.08%
2020/12/03	24	42.04	101	41.93	42.55	-77	8,896	-0.87%	大賣/
2020/12/02	24	39.25	18	39.09	38.70	6	8,094	0.07%
2020/12/01	30	38.54	46.1	38.93	38.70	-16.1	7,662	-0.21%
2020/11/30	17	38.74	53.1	38.94	37.75	-36.1	7,067	-0.51%
2020/11/27	2	35.95	1	36.25	36.20	1	6,504	0.02%
2020/11/26	3	36.15	6	36.29	36.25	-3	6,560	-0.05%
2020/11/25	0	0.00	28	35.47	35.25	-28	6,471	-0.43%
2020/11/24	9	36.00	14	35.66	35.40	-5	6,440	-0.08%
2020/11/23	3	35.67	56	35.40	35.95	-53	6,216	-0.85%
2020/11/20	12	34.10	5	34.25	34.35	7	5,793	0.12%
2020/11/19	3	34.00	9	34.16	33.85	-6	5,733	-0.10%
2020/11/18	5	33.40	0	0.00	33.40	5	5,645	0.09%
2020/11/17	15	33.57	16	33.72	33.50	-1	5,675	-0.02%
2020/11/16	1	33.05	1	33.10	33.15	0	5,760	0.00%
2020/11/13	2	32.65	2	32.68	32.80	0	5,827	0.00%
2020/11/12	2	32.85	23	32.97	32.55	-21	6,027	-0.35%
2020/11/11	2	32.90	3	32.88	32.85	-1	6,233	-0.02%
2020/11/10	2	32.65	5	32.62	32.55	-3	6,234	-0.05%
2020/11/09	1	32.80	30	32.75	32.55	-29	6,280	-0.46%
2020/11/06	1	32.65	1	33.10	32.40	0	6,308	0.00%
2020/11/02	2	32.45	1	32.05	32.50	1	6,846	0.01%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/29	54	32.23	3	32.07	32.35	51	7,069	0.72%
2020/10/28	3	33.17	0	0.00	32.85	3	7,182	0.04%
2020/10/27	1	33.45	0	0.00	33.40	1	7,980	0.01%
2020/10/26	6	33.59	0	0.00	33.55	6	8,108	0.07%
2020/10/23	2	33.90	0	0.00	33.90	2	8,170	0.02%
2020/10/22	2	34.58	1	34.30	34.20	1	8,650	0.01%
2020/10/21	1	34.10	0	0.00	34.00	1	8,799	0.01%
2020/10/20	2	34.25	30	34.30	34.10	-28	8,904	-0.31%
2020/10/16	10	35.35	11	34.68	34.50	-1	8,991	-0.01%
2020/10/15	23	35.34	24	35.68	35.60	-1	8,927	-0.01%
2020/10/14	0	0.00	1	34.15	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	1	33.35	33.45	-1	8,718	-0.01%
2020/10/12	2	33.55	2	33.65	33.50	0	8,986	0.00%
2020/10/08	1	34.20	0	0.00	34.20	1	9,028	0.01%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/06	1	34.35	0	0.00	34.25	1	9,169	0.01%
2020/10/05	4	34.18	0	0.00	34.10	4	9,303	0.04%
2020/09/30	0	0.00	5	33.80	34.15	-5	9,459	-0.05%
2020/09/29	2	34.10	2	33.75	33.75	0	9,617	0.00%
2020/09/28	4	34.04	0	0.00	33.90	4	9,959	0.04%
2020/09/25	0	0.00	15	33.00	33.25	-15	10,610	-0.14%
2020/09/24	1	33.55	2	34.10	33.35	-1	11,107	-0.01%
2020/09/23	1	34.55	0	0.00	34.55	1	11,120	0.01%
2020/09/22	0	0.00	1	34.60	34.55	-1	11,169	-0.01%
2020/09/21	0	0.00	17	35.13	34.90	-17	11,158	-0.15%
2020/09/18	1	36.00	40	36.20	35.75	-39	11,133	-0.35%
2020/09/17	1	35.90	2	36.03	36.10	-1	11,111	-0.01%
2020/09/16	3	35.50	0	0.00	35.45	3	10,976	0.03%
2020/09/15	4	35.38	0	0.00	35.30	4	10,937	0.04%
2020/09/14	4	35.10	2	35.25	35.10	2	11,011	0.02%
2020/09/11	1	35.10	3	35.47	35.05	-2	11,033	-0.02%
2020/09/10	4	35.79	2	35.70	35.45	2	11,042	0.02%
2020/09/09	1	34.75	9	35.15	35.90	-8	11,088	-0.07%
2020/09/08	1	35.15	7	35.31	35.25	-6	11,062	-0.05%
2020/09/07	24	36.51	15	37.13	35.50	9	11,222	0.08%
2020/09/04	11	35.35	8	35.48	36.00	3	10,950	0.03%
2020/09/03	11	35.83	5	35.70	35.35	6	10,853	0.06%
2020/09/02	1	35.60	1	35.65	35.60	0	10,878	0.00%
2020/09/01	8	34.98	2	34.60	34.85	6	11,131	0.05%
2020/08/31	2	34.05	7	34.83	34.80	-5	10,967	-0.05%
2020/08/28	4	34.45	1	34.35	34.40	3	10,840	0.03%
2020/08/27	8	34.75	6	34.67	35.15	2	10,857	0.02%
2020/08/26	4	33.94	0	0.00	33.90	4	10,986	0.04%
2020/08/25	0	0.00	2	33.78	33.60	-2	11,005	-0.02%
2020/08/24	1	33.30	5	33.53	33.45	-4	11,001	-0.04%
2020/08/21	0	0.00	4	33.69	33.65	-4	11,014	-0.04%
2020/08/20	14	34.03	14	33.07	33.00	0	11,012	0.00%
2020/08/19	0	0.00	2	36.40	35.65	-2	10,851	-0.02%
2020/08/18	7	36.79	4	36.90	36.45	3	10,844	0.03%
2020/08/17	1	36.90	0	0.00	36.85	1	10,705	0.01%
2020/08/14	8	35.38	3	35.42	35.40	5	10,541	0.05%
2020/08/13	13	35.51	0	0.00	35.20	13	10,583	0.12%
2020/08/12	5	35.43	0	0.00	35.55	5	10,578	0.05%
2020/08/11	0	0.00	10	35.85	35.40	-10	10,619	-0.09%
2020/08/10	2	35.85	8	35.60	35.20	-6	10,633	-0.06%
2020/08/07	15	36.30	9	36.40	35.75	6	10,730	0.06%
2020/08/06	10	37.15	3	37.25	37.45	7	10,749	0.07%
2020/08/05	21.1	37.01	0	0.00	36.90	21.1	10,688	0.20%
2020/08/04	25	37.12	25	37.28	37.10	0	10,597	0.00%
2020/08/03	22	36.73	1	36.70	36.85	21	10,564	0.20%
2020/07/31	29	37.47	61	37.48	37.15	-32	10,441	-0.31%
2020/07/30	5	35.85	1	35.80	36.35	4	9,654	0.04%
2020/07/29	3	35.60	0	0.00	35.50	3	9,631	0.03%
2020/07/28	4	36.06	9	35.98	35.65	-5	9,736	-0.05%
2020/07/27	6	35.20	5	34.89	35.25	1	9,497	0.01%
2020/07/24	6	34.48	14	34.92	34.25	-8	9,370	-0.09%
2020/07/23	4	35.28	5	35.26	34.85	-1	9,367	-0.01%
2020/07/22	22	35.13	1	35.30	35.05	21	9,487	0.22%
2020/07/21	2	35.03	11	35.49	34.85	-9	9,454	-0.10%
2020/07/17	12	35.29	0	0.00	34.85	12	9,443	0.13%
2020/07/16	2	35.30	15	35.42	35.60	-13	9,483	-0.14%
2020/07/15	0	0.00	6	33.90	34.20	-6	9,227	-0.07%
2020/07/14	8	33.69	1	33.90	33.50	7	9,231	0.08%
2020/07/13	5	34.35	0	0.00	34.30	5	9,247	0.05%
2020/07/10	2	35.83	17	36.44	35.55	-15	9,270	-0.16%
2020/07/09	5	37.04	3	36.85	36.70	2	9,162	0.02%
2020/07/08	25	37.54	5	37.39	37.20	20	9,011	0.22%
2020/07/07	20	37.21	33	37.97	37.00	-13	8,909	-0.15%
2020/07/06	27	38.65	17	38.59	38.55	10	8,697	0.11%
2020/07/03	6	34.94	23	35.99	36.45	-17	8,188	-0.21%
2020/07/02	4	34.06	2	34.23	34.20	2	7,697	0.03%
2020/07/01	0	0.00	5	34.01	33.80	-5	7,699	-0.06%
2020/06/30	1	33.35	1	33.55	33.40	0	7,723	0.00%
2020/06/29	1	33.05	2	33.10	33.00	-1	7,759	-0.01%
2020/06/24	8	33.45	1	33.35	33.30	7	7,783	0.09%
2020/06/23	5	33.65	0	0.00	33.55	5	7,879	0.06%
2020/06/22	16	33.69	0	0.00	33.50	16	7,964	0.20%
2020/06/19	2	33.90	2	34.00	33.60	0	8,082	0.00%
2020/06/18	9	33.44	2	33.50	33.50	7	8,038	0.09%
2020/06/17	6	33.73	0	0.00	33.75	6	8,047	0.07%
2020/06/16	4	33.88	3	33.87	33.95	1	8,149	0.01%
2020/06/15	2	33.48	1	33.70	33.30	1	8,200	0.01%
2020/06/12	4	33.71	6	34.11	34.15	-2	8,265	-0.02%
2020/06/11	3	33.20	2	32.78	32.75	1	8,149	0.01%
2020/06/10	1	33.65	8	33.70	33.70	-7	8,183	-0.09%
2020/06/09	6	33.83	1	33.80	33.90	5	8,370	0.06%
2020/06/08	10	35.39	6	35.39	34.85	4	8,405	0.05%
2020/06/04	7	33.84	1	34.20	33.60	6	8,147	0.07%
2020/06/03	9	34.19	0	0.00	34.15	9	8,189	0.11%
2020/06/02	6	34.34	11	34.62	34.55	-5	8,115	-0.06%
2020/05/27	1	33.75	7	33.74	33.20	-6	8,364	-0.07%
2020/05/26	3	33.60	0	0.00	33.50	3	8,744	0.03%
2020/05/25	0	0.00	2	33.50	33.70	-2	8,973	-0.02%
2020/05/22	1	33.35	1	33.40	32.60	0	8,967	0.00%
2020/05/21	1	33.65	0	0.00	33.65	1	8,967	0.01%
2020/05/20	3	33.73	4	33.65	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	5	32.87	33.20	-5	9,104	-0.05%
2020/05/18	6	33.11	10	32.80	32.40	-4	9,309	-0.04%
2020/05/15	1	33.80	0	0.00	33.45	1	9,366	0.01%
2020/05/14	16	34.34	25	33.79	33.70	-9	9,582	-0.09%
2020/05/13	5	34.27	11	34.26	34.40	-6	9,598	-0.06%
2020/05/12	2	33.53	3	33.92	33.40	-1	9,448	-0.01%
2020/05/11	13	32.91	0	0.00	33.05	13	9,464	0.14%
2020/05/08	6	33.53	8	32.85	32.70	-2	9,395	-0.02%
2020/05/07	0	0.00	7	32.74	32.70	-7	9,277	-0.08%
2020/05/06	1	32.60	1	32.60	32.35	0	9,233	0.00%
2020/05/05	0	0.00	3	32.67	32.55	-3	9,207	-0.03%
2020/05/04	2	32.73	6	32.75	32.85	-4	9,141	-0.04%
2020/04/30	5	31.46	9	32.15	32.70	-4	8,989	-0.04%
2020/04/29	0	0.00	1	31.25	30.90	-1	8,825	-0.01%
2020/04/28	5	31.02	1	30.90	30.95	4	8,819	0.05%
2020/04/27	1	30.60	2	30.50	30.70	-1	8,850	-0.01%
2020/04/24	1	29.40	1	29.40	29.40	0	8,714	0.00%
2020/04/23	0	0.00	1	29.60	29.30	-1	8,710	-0.01%
2020/04/22	8	28.87	3	28.90	29.05	5	8,702	0.06%
2020/04/21	2	29.50	0	0.00	28.75	2	8,808	0.02%
2020/04/20	1	28.90	7	28.72	29.00	-6	8,715	-0.07%
2020/04/17	3	29.22	1	29.20	28.80	2	8,765	0.02%
2020/04/16	5	28.80	3	29.13	29.10	2	8,703	0.02%
2020/04/15	6	29.19	3	28.92	29.05	3	8,664	0.03%
2020/04/14	0	0.00	10	28.65	28.65	-10	8,655	-0.12%
2020/04/13	1	28.10	1	28.50	28.00	0	8,677	0.00%
2020/04/10	4	28.19	1	28.10	28.30	3	8,761	0.03%
2020/04/09	4	28.59	7	28.51	28.45	-3	9,015	-0.03%
2020/04/08	9	28.20	6	27.98	28.90	3	9,001	0.03%
2020/04/07	5	27.27	15	27.23	27.30	-10	8,905	-0.11%
2020/04/06	1	26.45	1	26.55	26.60	0	9,145	0.00%
2020/04/01	5	25.90	0	0.00	26.15	5	9,526	0.05%
2020/03/31	1	26.25	3	25.83	25.95	-2	9,491	-0.02%
2020/03/30	2	24.70	0	0.00	25.70	2	9,638	0.02%
2020/03/27	3	25.98	0	0.00	25.60	3	9,646	0.03%
2020/03/26	11	26.11	2	26.15	26.05	9	9,570	0.09%
2020/03/25	6	25.85	3	25.80	26.00	3	9,519	0.03%
2020/03/24	0	0.00	3	23.82	23.90	-3	9,452	-0.03%
2020/03/23	5	22.85	4	22.84	22.60	1	9,873	0.01%
2020/03/20	7	23.90	11	24.24	24.30	-4	10,014	-0.04%
2020/03/19	3	23.53	5	23.79	22.55	-2	10,038	-0.02%
2020/03/18	3	25.53	10	25.68	25.05	-7	10,011	-0.07%
2020/03/17	3	25.00	4	25.36	25.05	-1	10,270	-0.01%
2020/03/16	3	27.82	2	28.00	26.45	1	10,196	0.01%
2020/03/13	20	27.35	6	27.42	27.90	14	10,206	0.14%
2020/03/12	12	30.61	21	30.14	30.20	-9	10,016	-0.09%
2020/03/11	4	32.54	0	0.00	32.40	4	10,010	0.04%
2020/03/10	16	32.74	10	31.85	33.05	6	10,412	0.06%
2020/03/09	3	33.85	1	33.35	33.00	2	10,701	0.02%
2020/03/06	2	34.75	0	0.00	34.75	2	10,583	0.02%
2020/03/05	10	35.30	0	0.00	35.20	10	10,574	0.09%
2020/03/04	2	34.95	4	34.85	34.85	-2	10,516	-0.02%
2020/03/03	3	36.03	8	35.88	35.15	-5	10,472	-0.05%
2020/03/02	13	34.53	2	35.18	35.50	11	10,424	0.11%
2020/02/27	7	35.30	4	34.93	34.15	3	10,167	0.03%
2020/02/26	5	35.35	17	35.83	36.00	-12	9,735	-0.12%
2020/02/25	2	34.95	23	35.08	35.15	-21	9,448	-0.22%
2020/02/24	22	35.16	10	35.00	35.00	12	9,393	0.13%
2020/02/21	36	35.28	28	35.28	35.40	8	9,348	0.09%
2020/02/20	43	35.47	41	35.15	35.00	2	9,230	0.02%
2020/02/19	21	35.29	41	35.42	35.30	-20	9,113	-0.22%
2020/02/18	66	34.92	34	34.64	34.65	32	8,882	0.36%
2020/02/17	11	34.80	8	34.58	34.65	3	8,773	0.03%
2020/02/14	3	33.97	6	33.98	34.00	-3	8,475	-0.04%
2020/02/13	2	33.65	0	0.00	33.50	2	8,308	0.02%
2020/02/12	3	33.87	17	33.79	33.60	-14	8,348	-0.17%
2020/02/10	11	31.54	2	31.50	31.60	9	8,344	0.11%
2020/02/07	2	32.08	2	31.98	31.85	0	8,493	0.00%
2020/02/06	3	32.48	2	32.40	32.40	1	8,669	0.01%
2020/02/05	4	32.49	2	32.48	31.80	2	8,800	0.02%
2020/02/04	0	0.00	3	31.88	32.10	-3	8,800	-0.03%
2020/02/03	11	30.79	6	30.52	31.20	5	8,871	0.06%
2020/01/31	2	32.78	6	32.59	32.50	-4	8,827	-0.05%
2020/01/30	14	32.64	4	32.90	32.25	10	9,107	0.11%
2020/01/20	1	35.75	1	35.85	35.80	0	9,084	0.00%
2020/01/17	1	35.80	2	35.63	35.45	-1	9,265	-0.01%
2020/01/16	6	35.56	3	35.62	35.45	3	9,526	0.03%
2020/01/15	0	0.00	1	35.80	35.55	-1	9,835	-0.01%
2020/01/14	1	35.70	2	35.23	35.40	-1	9,947	-0.01%
2020/01/13	0	0.00	2	34.93	35.15	-2	10,704	-0.02%
2020/01/10	4	34.16	1	34.15	34.15	3	11,060	0.03%
2020/01/09	1	34.50	2	34.40	34.30	-1	11,048	-0.01%
2020/01/08	4	34.24	11	34.26	34.00	-7	11,063	-0.06%
2020/01/07	4	35.13	4	34.80	34.80	0	11,090	0.00%
2020/01/06	6	35.42	1	35.50	35.20	5	11,228	0.04%
2020/01/03	21	36.61	8	36.98	36.25	13	11,149	0.12%
2020/01/02	2	36.78	7	36.97	36.90	-5	10,906	-0.05%
2019/12/31	2	36.65	25	36.57	36.35	-23	10,825	-0.21%
2019/12/30	29	37.31	16.1	37.40	37.10	12.9	10,750	0.12%
2019/12/27	4	36.73	18	37.17	37.30	-14	10,473	-0.13%
2019/12/26	1	36.10	1	36.15	35.80	0	10,121	0.00%
2019/12/25	4	36.31	8	36.61	36.10	-4	10,177	-0.04%
2019/12/24	4	35.88	3.1	35.84	35.80	0.9	10,039	0.01%
2019/12/23	1	36.20	1	36.00	36.10	0	10,132	0.00%
2019/12/20	3	36.05	1	36.15	35.90	2	10,247	0.02%
2019/12/19	2	35.85	31	35.80	35.90	-29	10,473	-0.28%
2019/12/18	11	36.73	17	36.50	36.30	-6	10,454	-0.06%
2019/12/17	0	0.00	8	36.19	36.60	-8	10,055	-0.08%
2019/12/16	7	36.25	13	36.11	36.05	-6	10,068	-0.06%
2019/12/13	1	35.90	3	35.57	35.60	-2	9,918	-0.02%
2019/12/12	8	36.31	5	36.52	35.50	3	9,803	0.03%
2019/12/11	14	35.68	0	0.00	35.50	14	9,404	0.15%
2019/12/10	5	35.00	12	35.65	35.75	-7	9,363	-0.07%
2019/12/09	1	35.60	5	35.31	35.30	-4	9,240	-0.04%
2019/12/06	5	35.56	4	35.25	35.55	1	9,233	0.01%
2019/12/05	28	35.59	18	35.57	35.25	10	9,090	0.11%
2019/12/04	32	34.74	3	34.53	34.85	29	8,701	0.33%
2019/12/03	4	33.10	2	33.18	33.10	2	8,310	0.02%
2019/12/02	1	33.55	1	33.10	33.05	0	8,328	0.00%
2019/11/29	2	33.65	2	33.58	33.45	0	8,386	0.00%
2019/11/28	5	33.90	1	33.75	33.80	4	8,410	0.05%
2019/11/27	0	0.00	2	34.10	34.10	-2	8,529	-0.02%
2019/11/26	0	0.00	1	33.25	33.35	-1	8,500	-0.01%
2019/11/21	3	32.93	0	0.00	33.25	3	8,766	0.03%
2019/11/20	0	0.00	4	33.15	33.15	-4	8,779	-0.05%
2019/11/13	2	33.55	2	33.60	33.25	0	9,090	0.00%
2019/11/12	4	33.44	9	33.47	33.60	-5	9,106	-0.05%
2019/11/11	3	33.10	0	0.00	33.00	3	9,114	0.03%
2019/11/08	3	34.35	0	0.00	34.30	3	9,043	0.03%
2019/11/07	2	35.13	3	35.20	35.05	-1	9,033	-0.01%
2019/11/06	5	36.24	2	36.05	35.75	3	9,078	0.03%
2019/11/05	2	36.10	2	36.20	36.00	0	8,993	0.00%
2019/11/04	11	36.00	5	36.12	35.80	6	8,863	0.07%
2019/10/30	1	35.70	2	35.83	35.80	-1	8,690	-0.01%
2019/10/29	13	36.40	7	36.29	36.05	6	8,683	0.07%
2019/10/28	2	35.70	2	35.80	35.60	0	8,555	0.00%
2019/10/25	2	35.88	0	0.00	35.50	2	8,580	0.02%
2019/10/24	0	0.00	2	36.68	36.70	-2	8,427	-0.02%
2019/10/23	13	36.59	24	36.43	36.35	-11	8,296	-0.13%
2019/10/22	19	36.26	7	36.38	36.15	12	8,261	0.15%
2019/10/21	23	36.19	22	36.49	36.30	1	8,106	0.01%
2019/10/18	9	34.61	10	34.20	34.80	-1	7,458	-0.01%
2019/10/17	2	33.35	2	33.53	33.45	0	7,237	0.00%
2019/10/16	1	33.15	2	33.90	33.20	-1	7,345	-0.01%
2019/10/15	4	33.90	5	33.91	33.40	-1	7,326	-0.01%
2019/10/14	1	33.95	8	33.98	33.75	-7	7,233	-0.10%
2019/10/09	1	32.65	0	0.00	32.70	1	7,081	0.01%
2019/10/08	7	33.54	2	33.10	32.90	5	7,118	0.07%
2019/10/07	3	33.65	1	33.45	33.45	2	7,175	0.03%
2019/10/04	5	33.80	13	33.82	33.85	-8	7,280	-0.11%
2019/10/03	4	34.01	1	34.10	34.10	3	7,323	0.04%
2019/10/02	12	33.83	11	33.91	33.90	1	7,419	0.01%
2019/10/01	1	34.05	3	34.28	34.60	-2	7,428	-0.03%
2019/09/27	2	34.10	3	33.73	33.65	-1	7,471	-0.01%
2019/09/26	4	34.65	6	34.20	34.10	-2	7,535	-0.03%
2019/09/25	11	34.50	15	34.11	34.50	-4	7,686	-0.05%
2019/09/24	4	34.30	20	34.20	34.15	-16	7,755	-0.21%
2019/09/23	3	33.72	4	33.66	33.75	-1	7,525	-0.01%
2019/09/20	11	33.59	3	33.52	33.45	8	7,554	0.11%
2019/09/19	3	33.50	5	33.39	33.50	-2	7,653	-0.03%
2019/09/18	1	32.55	12	32.57	32.55	-11	7,571	-0.15%
2019/09/17	1	32.65	7	32.42	32.50	-6	7,640	-0.08%
2019/09/16	1	32.35	1	32.25	32.20	0	7,696	0.00%
2019/09/12	2	32.30	10	32.55	32.20	-8	7,842	-0.10%
2019/09/11	14	32.00	3.1	32.05	31.90	10.9	7,914	0.14%
2019/09/10	11	31.86	1	31.95	31.90	10	8,037	0.12%
2019/09/09	1	32.45	2	32.70	32.35	-1	8,377	-0.01%
2019/09/06	0	0.00	3	33.08	32.90	-3	8,430	-0.04%
2019/09/05	1	33.00	4	32.88	32.90	-3	8,426	-0.04%
2019/09/04	5	32.76	0	0.00	32.85	5	8,683	0.06%
2019/09/03	6	32.82	0	0.00	32.50	6	8,754	0.07%
2019/08/30	1	32.60	1	32.85	32.10	0	8,713	0.00%
2019/08/29	7	32.28	0	0.00	32.30	7	8,640	0.08%
2019/08/28	4	32.24	5	32.60	32.55	-1	8,568	-0.01%
2019/08/27	5	31.73	7	31.93	31.40	-2	8,406	-0.02%
2019/08/26	3	31.52	0	0.00	31.50	3	8,466	0.04%
2019/08/23	2	32.48	1	32.55	32.40	1	8,468	0.01%
2019/08/22	2	32.50	0	0.00	32.40	2	8,490	0.02%
2019/08/21	1	32.90	1	32.85	32.70	0	8,500	0.00%
2019/08/20	2	33.18	0	0.00	32.90	2	8,487	0.02%
2019/08/19	1	33.50	2	33.55	33.40	-1	8,459	-0.01%
2019/08/16	2	32.33	0	0.00	32.50	2	8,412	0.02%
2019/08/15	5	31.80	5	31.90	31.85	0	8,490	0.00%
2019/08/14	1	32.90	25	32.81	32.50	-24	8,552	-0.28%
2019/08/08	7	33.01	1	33.60	32.85	6	8,736	0.07%
2019/08/07	11	33.66	1	33.95	33.20	10	8,803	0.11%
2019/08/05	6	34.26	2	34.23	33.85	4	9,305	0.04%
2019/07/31	1	36.00	0	0.00	36.20	1	9,932	0.01%
2019/07/30	11	37.05	12	35.73	35.60	-1	9,958	-0.01%
2019/07/29	2	37.28	1	37.25	37.05	1	9,899	0.01%
2019/07/26	2	36.88	3	36.92	37.00	-1	9,916	-0.01%
2019/07/25	1	37.00	0	0.00	36.90	1	9,947	0.01%
2019/07/24	14	36.99	4	37.04	36.80	10	10,024	0.10%
2019/07/23	8	36.45	12	36.10	36.10	-4	10,242	-0.04%
2019/07/22	7	36.62	3	36.62	36.50	4	10,750	0.04%
2019/07/19	0	0.00	4	35.58	36.05	-4	11,077	-0.04%
2019/07/18	4	34.76	37.5	35.56	34.50	-33.5	11,053	-0.30%
2019/07/17	2	35.75	1	35.60	35.65	1	11,077	0.01%
2019/07/16	3	35.87	3	36.05	35.90	0	11,708	0.00%
2019/07/15	1	35.70	7	35.82	35.70	-6	11,875	-0.05%
2019/07/12	1	35.55	5	35.85	35.40	-4	12,082	-0.03%
2019/07/11	5	35.73	1	35.70	35.60	4	12,129	0.03%
2019/07/10	11	37.52	1	37.45	37.60	10	12,100	0.08%
2019/07/09	12	37.51	1	37.80	37.40	11	12,054	0.09%
2019/07/08	3	37.95	17	38.70	38.05	-14	12,117	-0.12%
2019/07/04	3	37.47	2	37.50	37.55	1	12,166	0.01%
2019/07/03	2	36.85	6	36.98	36.90	-4	12,483	-0.03%
2019/07/02	2	37.33	8	37.09	37.10	-6	12,517	-0.05%
2019/07/01	9	36.06	5	36.28	36.45	4	12,550	0.03%
2019/06/28	4	35.28	2	35.23	35.35	2	12,808	0.02%
2019/06/27	0	0.00	6	35.08	35.15	-6	13,119	-0.05%
2019/06/26	14	34.40	14	34.81	34.70	0	13,074	0.00%
2019/06/25	1	35.10	5	35.54	35.30	-4	13,030	-0.03%
2019/06/24	4	35.19	6	35.62	36.00	-2	12,960	-0.02%
2019/06/21	1	35.10	0	0.00	35.05	1	12,923	0.01%
2019/06/20	1	36.15	4	35.93	35.70	-3	12,880	-0.02%
2019/06/19	5	35.51	4	35.54	35.55	1	12,826	0.01%
2019/06/18	4	35.28	3	34.80	35.05	1	12,825	0.01%
2019/06/17	10	35.78	4	35.70	35.50	6	12,844	0.05%
2019/06/14	5	34.61	2	34.68	34.40	3	12,517	0.02%
2019/06/13	1	34.05	1	34.20	34.25	0	12,543	0.00%
2019/06/12	4	35.11	6	35.06	34.60	-2	12,564	-0.02%
2019/06/11	0	0.00	13	33.91	34.05	-13	12,406	-0.10%
2019/06/06	1	32.75	3	32.75	32.80	-2	12,525	-0.02%
2019/06/05	2	33.63	9	33.85	33.10	-7	12,542	-0.06%
2019/06/04	1	33.65	3	33.43	33.50	-2	12,606	-0.02%
2019/06/03	2	32.88	1	33.10	33.25	1	12,833	0.01%
2019/05/31	31	33.36	2	33.58	33.50	29	13,007	0.22%
2019/05/30	0	0.00	3	33.00	33.15	-3	13,059	-0.02%
2019/05/29	4	32.46	5	32.38	32.30	-1	13,289	-0.01%
2019/05/27	1	33.10	7	32.91	32.90	-6	14,182	-0.04%
2019/05/24	1	33.65	7	33.54	33.05	-6	14,485	-0.04%
2019/05/23	1	33.20	1	33.30	33.30	0	14,617	0.00%
2019/05/22	13	34.65	12	34.46	33.90	1	14,824	0.01%
2019/05/21	2	32.65	2	33.00	33.90	0	15,197	0.00%
2019/05/20	1	32.90	0	0.00	33.05	1	15,278	0.01%
2019/05/17	13	33.88	6	34.38	33.80	7	15,570	0.04%
2019/05/16	4	34.55	0	0.00	33.80	4	15,910	0.03%
2019/05/15	11	35.22	4	35.08	34.90	7	16,886	0.04%
2019/05/14	3	33.63	5	34.56	35.25	-2	17,494	-0.01%
2019/05/13	12	34.74	11	35.24	33.80	1	17,719	0.01%
2019/05/10	5	37.00	2	37.75	36.60	3	17,580	0.02%
2019/05/09	4	38.31	5	37.53	37.25	-1	17,423	-0.01%
2019/05/08	9	38.72	3	38.82	38.90	6	17,313	0.03%
2019/05/07	0	0.00	2	38.55	38.40	-2	17,407	-0.01%
2019/05/06	11	38.35	2	38.40	38.15	9	17,976	0.05%
2019/05/03	4	39.35	8	39.35	39.35	-4	17,943	-0.02%
2019/05/02	3	38.92	3	39.07	38.90	0	17,968	0.00%
2019/04/30	38	38.81	11	39.04	39.05	27	18,100	0.15%
2019/04/29	26	39.98	11	39.73	38.55	15	17,988	0.08%
2019/04/26	35	40.70	28	40.91	41.15	7	17,730	0.04%
2019/04/25	8	40.41	4	40.44	40.55	4	17,250	0.02%
2019/04/24	4	39.30	1	39.65	39.40	3	16,889	0.02%
2019/04/23	1	38.90	2	39.13	39.00	-1	16,911	-0.01%
2019/04/22	16	40.66	13	40.85	39.25	3	17,008	0.02%
2019/04/19	8	38.71	6	38.52	39.00	2	16,563	0.01%
2019/04/18	1	38.45	15	39.01	37.85	-14	16,598	-0.08%
2019/04/17	5	38.32	11	38.36	38.25	-6	16,622	-0.04%
2019/04/16	6	37.58	2	37.78	38.05	4	16,677	0.02%
2019/04/15	4	37.53	0	0.00	37.30	4	16,926	0.02%
2019/04/12	7	37.40	3	37.25	37.25	4	17,317	0.02%
2019/04/11	6	38.59	2	38.25	38.10	4	17,415	0.02%
2019/04/10	11	39.24	4	39.34	39.35	7	17,356	0.04%
2019/04/09	7	39.83	15	40.22	39.60	-8	17,404	-0.05%
2019/04/08	6	39.67	0	0.00	39.30	6	17,317	0.03%
2019/04/03	59	39.87	6	39.83	39.20	53	17,378	0.30%
2019/04/02	4	39.09	54	39.11	39.45	-50	17,400	-0.29%
2019/04/01	9	37.49	9	37.72	37.90	0	17,263	0.00%
2019/03/29	2	36.55	2	36.60	36.90	0	17,149	0.00%
2019/03/28	1	37.10	11	37.12	36.55	-10	17,823	-0.06%
2019/03/27	0	0.00	2	37.10	36.80	-2	18,695	-0.01%
2019/03/26	0	0.00	5	37.05	36.90	-5	19,704	-0.03%
2019/03/25	16	36.53	1	36.60	36.70	15	20,382	0.07%
2019/03/22	13	37.40	11	37.46	37.10	2	20,597	0.01%
2019/03/21	2	36.90	1	37.20	36.75	1	20,876	0.00%
2019/03/20	22	37.02	1	37.05	37.10	21	21,208	0.10%
2019/03/19	2	36.45	2	36.53	36.45	0	21,697	0.00%
2019/03/18	21	36.21	1	36.55	36.25	20	22,043	0.09%
2019/03/15	6	36.83	1	36.90	36.70	5	22,301	0.02%
2019/03/14	1	36.95	3	36.50	36.45	-2	22,583	-0.01%
2019/03/13	5	37.07	11	37.27	37.10	-6	23,091	-0.03%
2019/03/12	6	37.92	8	37.75	37.35	-2	23,411	-0.01%
2019/03/11	1	37.65	0	0.00	37.30	1	23,766	0.00%
2019/03/08	12	36.83	2	37.20	37.25	10	24,548	0.04%
2019/03/07	15	37.42	3	37.42	37.05	12	25,184	0.05%
2019/03/06	5	38.99	9	39.28	38.65	-4	26,262	-0.02%
2019/03/05	2	38.63	7	39.00	38.60	-5	27,112	-0.02%
2019/03/04	29	39.11	10	39.48	38.95	19	28,054	0.07%
2019/02/27	8	39.43	13	39.33	39.50	-5	28,110	-0.02%
2019/02/26	2	39.13	7	38.94	38.60	-5	28,202	-0.02%
2019/02/25	3	37.73	0	0.00	37.80	3	28,383	0.01%
2019/02/22	8	39.30	6	39.32	38.75	2	29,437	0.01%
2019/02/21	32	39.15	13	39.34	39.40	19	29,463	0.06%
2019/02/20	1	40.85	16	40.85	39.50	-15	29,489	-0.05%
2019/02/19	4	39.20	2	39.10	39.50	2	29,660	0.01%
2019/02/18	15	39.78	16	39.76	39.20	-1	30,192	0.00%
2019/02/15	18	39.00	7	38.71	38.80	11	30,612	0.04%
2019/02/14	27	40.05	23	40.12	39.80	4	30,775	0.01%
2019/02/13	19	37.70	41	38.41	38.75	-22	30,306	-0.07%
2019/02/12	4	35.30	20	35.40	35.25	-16	30,182	-0.05%
2019/02/11	8	34.52	7	34.48	34.35	1	31,029	0.00%
2019/01/30	1	33.45	1	33.85	33.40	0	31,892	0.00%
2019/01/29	4	33.55	4	33.30	33.40	0	32,202	0.00%
2019/01/28	11	34.66	18	34.60	34.25	-7	32,566	-0.02%
2019/01/25	18	34.12	31	34.19	34.30	-13	33,389	-0.04%
2019/01/24	5	32.54	7	32.74	32.65	-2	34,287	-0.01%
2019/01/23	4	32.38	3	32.20	32.25	1	34,578	0.00%
2019/01/22	4	32.40	6	32.56	32.60	-2	34,995	-0.01%
2019/01/21	1	32.45	1	32.45	32.20	0	35,430	0.00%
2019/01/18	4	31.48	0	0.00	32.20	4	35,828	0.01%
2019/01/17	1	32.35	1	32.05	32.00	0	36,054	0.00%
2019/01/16	6	32.60	7	32.49	32.60	-1	36,365	0.00%
2019/01/15	7	32.09	4	31.99	32.05	3	36,476	0.01%
2019/01/14	3	31.75	2	32.33	31.85	1	36,612	0.00%
2019/01/11	10	33.76	9	33.86	32.95	1	36,713	0.00%
2019/01/10	5	33.79	9	34.15	33.40	-4	36,865	-0.01%
2019/01/09	8	33.56	3	33.92	33.40	5	37,074	0.01%
2019/01/08	6	33.17	9	33.33	33.35	-3	37,626	-0.01%
2019/01/07	0	0.00	8	33.14	33.55	-8	37,762	-0.02%
2019/01/04	25	30.38	21	31.48	31.50	4	38,001	0.01%
2019/01/03	16	32.31	4	32.91	32.00	12	37,814	0.03%
2019/01/02	2	33.98	2	33.55	33.50	0	38,184	0.00%
2018/12/28	35	33.50	14	33.46	33.50	21	38,634	0.05%
2018/12/27	12	33.80	8	34.11	33.50	4	39,107	0.01%
2018/12/26	3	33.15	12	33.57	32.50	-9	39,032	-0.02%
2018/12/25	12	32.96	12	33.11	33.40	0	39,341	0.00%
2018/12/24	5	34.07	2	33.65	34.40	3	39,312	0.01%
2018/12/22	2	34.23	0	0.00	34.65	2	39,298	0.01%
2018/12/21	33	34.27	6	35.02	35.45	27	39,507	0.07%
2018/12/20	37	33.34	21	33.36	33.60	16	39,119	0.04%
2018/12/19	20	37.04	2	37.13	35.20	18	38,481	0.05%
2018/12/18	15	39.18	11	39.46	37.60	4	38,498	0.01%
2018/12/17	19	40.57	11	40.82	40.50	8	38,648	0.02%
2018/12/14	1	41.10	0	0.00	40.70	1	38,836	0.00%
2018/12/13	16	42.15	17	42.18	42.30	-1	38,818	0.00%
2018/12/12	25	41.95	31	41.83	41.85	-6	38,745	-0.02%
2018/12/11	9	41.24	3	41.57	40.55	6	38,901	0.02%
2018/12/10	9	40.23	7	40.76	41.45	2	39,090	0.01%
2018/12/07	31	41.11	14	41.10	40.90	17	39,058	0.04%
2018/12/06	14	40.76	22	41.30	40.15	-8	39,164	-0.02%
2018/12/05	12	42.16	14	41.81	41.90	-2	39,076	-0.01%
2018/12/04	17	43.56	10	44.24	43.20	7	39,419	0.02%
2018/12/03	15	45.34	19	44.62	44.20	-4	39,430	-0.01%
2018/11/30	22	42.54	11	42.75	43.20	11	38,819	0.03%
2018/11/29	12	41.73	59	42.07	42.50	-47	38,225	-0.12%
2018/11/28	14	40.24	10	40.47	39.85	4	37,146	0.01%
2018/11/27	12	39.26	19	39.59	39.40	-7	36,504	-0.02%
2018/11/26	4	38.18	8	38.08	38.20	-4	35,653	-0.01%
2018/11/23	5	38.68	6	38.43	37.35	-1	35,760	0.00%
2018/11/22	4	39.05	14	38.66	38.15	-10	35,578	-0.03%
2018/11/21	34	39.91	21	39.58	39.50	13	35,256	0.04%
2018/11/20	2	37.53	7	37.54	37.45	-5	34,251	-0.01%
2018/11/19	0	0.00	2	37.23	37.70	-2	34,401	-0.01%
2018/11/16	16	37.81	27	37.64	36.75	-11	34,265	-0.03%
2018/11/15	18	36.76	9	37.04	37.70	9	33,749	0.03%
2018/11/14	17	38.50	28	37.51	37.00	-11	33,259	-0.03%
2018/11/13	23	37.12	15	37.10	38.35	8	32,871	0.02%
2018/11/12	24	37.11	10	37.35	37.80	14	32,467	0.04%
2018/11/09	28	36.68	12	36.82	37.00	16	32,209	0.05%
2018/11/08	32	36.83	19	36.46	36.25	13	31,899	0.04%
2018/11/07	6	34.51	55	34.55	35.80	-49	31,002	-0.16%
2018/11/06	9	33.19	11	33.13	32.55	-2	30,328	-0.01%
2018/11/05	53	33.43	4	33.56	34.05	49	30,079	0.16%
2018/11/02	8	32.57	11	33.14	33.30	-3	29,779	-0.01%
2018/11/01	17	33.27	15	33.33	32.75	2	29,018	0.01%
2018/10/31	9	30.87	5	31.28	31.40	4	27,766	0.01%
2018/10/30	10	28.12	8	28.52	28.55	2	27,535	0.01%
2018/10/29	4	27.61	17	27.69	28.65	-13	27,409	-0.05%
2018/10/26	17	26.87	17	26.96	26.05	0	27,322	0.00%
2018/10/25	15	27.00	16.2	27.20	26.55	-1.2	27,120	0.00%
2018/10/24	21	30.55	19	30.69	29.50	2	26,849	0.01%
2018/10/23	10	32.26	6	32.22	31.35	4	26,639	0.02%
2018/10/22	14	32.89	11	32.86	33.10	3	26,588	0.01%
2018/10/19	43	31.81	15	31.92	32.35	28	26,568	0.11%
2018/10/18	12	33.67	68	33.41	33.25	-56	26,457	-0.21%
2018/10/17	45	33.83	14	33.22	33.10	31	26,349	0.12%
2018/10/16	30	33.78	42	33.72	33.25	-12	26,327	-0.05%
2018/10/15	17	31.91	18	32.03	32.00	-1	26,269	0.00%
2018/10/12	22	32.03	17	31.95	31.85	5	26,475	0.02%
2018/10/11	5	31.80	9	31.90	31.80	-4	26,210	-0.02%
2018/10/09	9	35.50	7	35.70	35.30	2	26,240	0.01%
2018/10/08	40	35.49	15	35.91	35.15	25	26,051	0.10%
2018/10/05	19	37.99	6	37.38	36.80	13	25,907	0.05%
2018/10/04	16	40.39	14	40.39	40.00	2	25,635	0.01%
2018/10/03	12	40.46	2	40.95	40.40	10	25,839	0.04%
2018/10/02	2	42.80	8	42.89	42.60	-6	26,084	-0.02%
2018/10/01	6	42.98	5	43.05	43.20	1	26,286	0.00%
2018/09/28	15	42.81	4	43.44	43.50	11	26,732	0.04%
2018/09/27	4	42.81	2	43.13	42.20	2	26,709	0.01%
2018/09/26	14	44.03	28	43.82	43.80	-14	27,040	-0.05%
2018/09/25	85	44.67	51	45.24	44.15	34	26,956	0.13%
2018/09/21	71	43.03	84	43.56	43.85	-13	26,206	-0.05%
2018/09/20	44	40.92	21	41.27	40.75	23	25,600	0.09%
2018/09/19	19	41.79	11.5	41.84	40.20	7.5	25,686	0.03%
2018/09/18	15	41.29	10	41.39	40.95	5	25,896	0.02%
2018/09/17	42	41.79	34	41.95	42.40	8	26,186	0.03%
2018/09/14	4	40.34	44	40.39	41.45	-40	25,773	-0.16%
2018/09/13	33	38.58	3	39.13	37.70	30	25,506	0.12%
2018/09/12	25	38.65	9	38.63	38.65	16	25,568	0.06%
2018/09/11	14	39.34	39	38.64	39.60	-25	25,723	-0.10%
2018/09/10	14	38.03	2	39.30	37.45	12	25,491	0.05%
2018/09/07	3	41.92	5	41.77	41.50	-2	25,119	-0.01%
2018/09/06	7	44.71	6	45.05	44.00	1	25,060	0.00%
2018/09/05	15	44.43	2	44.30	44.55	13	25,627	0.05%
2018/09/04	5	44.00	2	44.25	43.85	3	27,102	0.01%
2018/09/03	13	44.87	0	0.00	43.55	13	27,874	0.05%
2018/08/31	4	46.28	1	46.50	47.25	3	28,015	0.01%
2018/08/30	2	47.65	5	48.59	47.50	-3	28,162	-0.01%
2018/08/29	3	47.05	2	46.70	47.60	1	28,205	0.00%
2018/08/28	5	47.83	1	48.50	47.10	4	28,746	0.01%
2018/08/27	1	45.45	6	46.79	47.20	-5	28,901	-0.02%
2018/08/24	6	44.84	7.5	44.20	42.95	-1.5	29,383	-0.01%
2018/08/23	10	46.65	3	46.93	46.40	7	30,829	0.02%
2018/08/22	0	0.00	3	47.57	47.10	-3	31,632	-0.01%
2018/08/21	7	47.60	4	47.40	47.00	3	33,184	0.01%
2018/08/20	33	47.63	20	47.95	47.00	13	34,269	0.04%
2018/08/17	15	51.00	5	51.24	51.80	10	34,573	0.03%
2018/08/16	13	50.91	14	50.34	51.20	-1	34,777	0.00%
2018/08/15	19	51.44	8	51.53	50.20	11	35,119	0.03%
2018/08/14	7	52.79	6	53.38	53.50	1	35,718	0.00%
2018/08/13	18	54.15	10	54.27	53.60	8	35,970	0.02%
2018/08/10	7	59.53	6	60.10	58.80	1	36,641	0.00%
2018/08/09	11	58.74	11	58.95	59.60	0	38,103	0.00%
2018/08/08	16	59.03	18	59.17	58.60	-2	39,838	-0.01%
2018/08/07	10	59.31	9	59.14	59.50	1	40,602	0.00%
2018/08/06	10	57.50	10	57.57	58.30	0	41,808	0.00%
2018/08/03	39	56.76	31	56.64	57.80	8	42,958	0.02%
2018/08/02	26	58.39	98	57.38	56.50	-72	43,259	-0.17%
2018/08/01	14	61.80	13	61.78	61.80	1	43,841	0.00%
2018/07/31	6	62.58	9	62.26	63.00	-3	45,167	-0.01%
2018/07/30	6	63.12	3	63.30	61.80	3	45,338	0.01%
2018/07/27	2	63.85	1	63.30	64.60	1	45,469	0.00%
2018/07/26	9	63.90	15.2	63.95	63.30	-6.2	45,878	-0.01%
2018/07/25	11	63.37	12	63.52	63.00	-1	46,171	0.00%
2018/07/24	5.5	62.77	5	62.76	62.90	0.5	46,194	0.00%
2018/07/23	11	61.72	9	60.88	62.80	2	46,073	0.00%
2018/07/20	30	64.21	25	64.11	62.40	5	46,066	0.01%
2018/07/19	21	63.57	21	63.83	64.00	0	45,727	0.00%
2018/07/18	7	61.93	8	62.56	61.50	-1	46,120	0.00%
2018/07/17	1	64.20	1	63.70	62.60	0	46,538	0.00%
2018/07/16	6	63.33	11	63.67	64.30	-5	47,402	-0.01%
2018/07/13	7	63.63	34.1	63.45	62.30	-27.1	48,285	-0.06%
2018/07/12	33	62.38	21	62.33	62.10	12	47,998	0.03%
2018/07/11	8	61.43	12	61.91	62.00	-4	47,915	-0.01%
2018/07/10	15	61.33	18	61.42	62.40	-3	47,730	-0.01%
2018/07/09	15	59.15	13	58.63	57.80	2	47,682	0.00%
2018/07/06	14	56.84	12	55.97	58.70	2	47,345	0.00%
2018/07/05	3	53.60	0	0.00	53.90	3	46,923	0.01%
2018/07/04	3	56.50	4	55.10	53.00	-1	46,768	0.00%
2018/07/03	8	59.24	12	58.56	58.10	-4	46,387	-0.01%
2018/07/02	17	61.19	2	60.70	59.10	15	46,387	0.03%
2018/06/29	1	61.90	4	60.81	62.30	-3	46,271	-0.01%
2018/06/28	23	62.24	19.1	61.51	60.80	3.9	46,268	0.01%
2018/06/27	16	60.47	34	61.05	61.60	-18	45,965	-0.04%
2018/06/26	5	59.60	10	60.17	60.70	-5	45,735	-0.01%
2018/06/25	3	57.87	3.1	57.93	57.60	-0.1	45,247	0.00%
2018/06/22	6	60.43	3.9	60.18	59.70	2.1	45,234	0.00%
2018/06/21	3	63.13	8	62.10	62.50	-5	45,060	-0.01%
2018/06/20	25	62.06	12	62.31	60.60	13	44,997	0.03%
2018/06/19	16	65.19	2	64.80	64.50	14	44,847	0.03%
2018/06/15	12	68.11	4	67.90	66.60	8	44,751	0.02%
2018/06/14	24.5	67.21	27	67.95	68.10	-2.5	44,648	-0.01%
2018/06/13	14	68.15	12	67.58	67.00	2	44,859	0.00%
2018/06/12	129	74.09	32	72.94	70.00	97	44,681	0.22%	大買/
2018/06/11	6	68.65	61	68.78	69.70	-55	43,257	-0.13%
2018/06/08	8	63.26	24	62.00	63.40	-16	42,538	-0.04%
2018/06/07	25	66.08	10	66.12	65.00	15	42,363	0.04%
2018/06/06	14	65.60	6	65.52	66.00	8	42,989	0.02%
2018/06/05	33	65.78	79	63.31	63.70	-46	43,474	-0.11%
2018/06/04	43	67.19	36	66.85	67.30	7	42,688	0.02%
2018/06/01	51	68.69	40	68.23	67.10	11	42,378	0.03%
2018/05/31	76	70.73	72	70.50	69.90	4	41,822	0.01%
2018/05/30	20	66.92	23	67.31	67.80	-3	40,393	-0.01%
2018/05/29	37	67.10	32	67.15	66.40	5	39,562	0.01%
2018/05/28	29	64.16	48	64.85	64.80	-19	37,968	-0.05%
2018/05/25	12	59.69	15	60.56	60.50	-3	36,847	-0.01%
2018/05/24	15	58.55	13.1	59.06	59.30	1.9	36,381	0.01%
2018/05/23	44	59.56	23	59.70	58.90	21	36,141	0.06%
2018/05/22	19	60.14	13	60.59	58.50	6	35,613	0.02%
2018/05/21	43	63.00	15	62.85	62.60	28	34,997	0.08%
2018/05/18	34	61.78	76	61.91	63.20	-42	34,507	-0.12%
2018/05/17	21	62.97	16	62.42	61.20	5	33,760	0.01%
2018/05/16	42	61.07	41.3	61.28	62.00	0.7	32,460	0.00%
2018/05/15	115	57.70	52	57.54	57.30	63	31,009	0.20%	大買/
2018/05/14	32	57.10	73.1	56.74	58.10	-41.1	30,392	-0.14%
2018/05/11	29	55.54	25	55.06	52.90	4	29,133	0.01%
2018/05/10	11	52.21	19.1	51.76	53.50	-8.1	27,993	-0.03%
2018/05/09	86	53.47	16	52.61	52.50	70	27,547	0.25%
2018/05/08	12	53.90	30	53.28	53.80	-18	26,881	-0.07%
2018/05/07	1	48.25	12	48.81	50.00	-11	25,652	-0.04%
2018/05/04	27	47.46	11	48.17	47.25	16	25,600	0.06%
2018/05/03	6	48.94	4	49.34	48.75	2	25,913	0.01%
2018/05/02	6	48.57	9	48.63	48.90	-3	25,992	-0.01%
2018/04/30	15	47.23	10	46.70	46.80	5	26,032	0.02%
2018/04/27	0	0.00	1	47.05	46.50	-1	27,327	0.00%
2018/04/26	8	46.36	12	47.09	45.90	-4	28,276	-0.01%
2018/04/25	8	47.09	26	47.49	47.60	-18	28,445	-0.06%
2018/04/24	32	48.99	6	48.39	46.25	26	29,126	0.09%
2018/04/23	6	49.92	23	50.07	48.80	-17	28,557	-0.06%
2018/04/20	33	48.82	50	49.16	48.70	-17	28,578	-0.06%
2018/04/19	14	48.29	39	48.36	49.10	-25	27,712	-0.09%
2018/04/18	2	44.98	4	44.56	44.65	-2	26,756	-0.01%
2018/04/17	0	0.00	1	44.60	44.05	-1	26,930	0.00%
2018/04/16	6	45.73	2	45.45	45.50	4	27,170	0.01%
2018/04/13	10	46.81	10	47.01	45.65	0	27,575	0.00%
2018/04/11	6	45.55	7	45.74	45.05	-1	28,225	0.00%
2018/04/10	10	44.73	5	44.85	44.60	5	28,851	0.02%
2018/04/09	0	0.00	3	44.15	43.80	-3	29,531	-0.01%
2018/04/03	5	43.93	1	43.80	44.25	4	29,498	0.01%
2018/04/02	2	43.58	0	0.00	43.05	2	29,804	0.01%
2018/03/31	13	43.65	1	43.60	44.00	12	29,953	0.04%
2018/03/30	6	45.20	1	44.70	44.70	5	30,304	0.02%
2018/03/29	6	46.21	1	47.10	45.50	5	30,876	0.02%
2018/03/28	1	46.20	0	0.00	45.80	1	30,715	0.00%
2018/03/27	0	0.00	3	47.10	47.15	-3	30,879	-0.01%
2018/03/26	23	45.40	1	45.50	45.75	22	31,408	0.07%
2018/03/23	8	44.93	1	45.50	45.00	7	31,596	0.02%
2018/03/22	23	47.69	54	48.07	47.05	-31	31,550	-0.10%
2018/03/21	13	47.82	15	47.74	47.00	-2	31,458	-0.01%
2018/03/20	5	47.03	1	47.25	47.25	4	31,677	0.01%
2018/03/19	12	48.53	12	48.65	47.65	0	31,851	0.00%
2018/03/16	13	48.22	22	48.08	47.20	-9	31,592	-0.03%
2018/03/15	6	46.58	0	0.00	47.00	6	31,638	0.02%
2018/03/14	6	47.92	6	48.27	46.90	0	31,960	0.00%
2018/03/13	42	48.36	3.9	48.28	48.55	38.1	32,804	0.12%
2018/03/12	6	47.76	4	48.55	47.75	2	33,151	0.01%
2018/03/09	11	45.57	45	45.77	47.50	-34	33,111	-0.10%
2018/03/08	14	43.11	1.7	43.32	43.20	12.3	33,139	0.04%
2018/03/07	0	0.00	7	42.39	42.70	-7	33,542	-0.02%
2018/03/06	2	43.00	5	42.35	42.40	-3	33,993	-0.01%
2018/03/05	33	42.30	0	0.00	41.40	33	34,392	0.10%
2018/03/02	2	44.33	3	44.05	44.10	-1	34,552	0.00%
2018/03/01	0	0.00	1	44.75	45.00	-1	35,135	0.00%
2018/02/27	8	45.56	1	45.70	45.30	7	35,753	0.02%
2018/02/26	9	45.78	6	45.76	45.50	3	36,140	0.01%
2018/02/23	4	44.99	3	44.80	44.50	1	36,662	0.00%
2018/02/22	6	44.45	7	44.31	44.15	-1	38,036	0.00%
2018/02/21	18	44.62	38	44.91	45.00	-20	39,623	-0.05%
2018/02/12	1	43.10	3	43.67	43.00	-2	39,949	-0.01%
2018/02/09	8	42.91	0	0.00	42.90	8	40,294	0.02%
2018/02/08	61	45.18	54	43.53	43.50	7	40,591	0.02%
2018/02/07	14	45.31	80	44.94	45.10	-66	40,855	-0.16%
2018/02/06	78	43.11	70	43.87	42.50	8	41,706	0.02%
2018/02/05	12	45.01	1	47.00	47.20	11	43,336	0.03%
2018/02/02	9	47.37	9	47.04	47.20	0	44,680	0.00%
2018/02/01	18	48.43	36	48.37	48.00	-18	46,364	-0.04%
2018/01/31	34	47.18	23	47.32	48.00	11	47,867	0.02%
2018/01/30	5	49.60	3	49.87	48.60	2	48,603	0.00%
2018/01/29	11	49.43	11	49.86	49.85	0	48,644	0.00%
2018/01/26	22	50.60	51	49.42	49.00	-29	48,988	-0.06%
2018/01/25	11	50.36	12.2	51.03	49.50	-1.2	48,892	0.00%
2018/01/24	9	52.44	11	52.69	52.30	-2	48,813	0.00%
2018/01/23	144	54.11	55	52.38	52.40	89	49,067	0.18%	大買/
2018/01/22	21	51.09	22	51.92	53.60	-1	48,434	0.00%
2018/01/19	3	48.33	7	48.45	48.75	-4	49,111	-0.01%
2018/01/18	72	48.43	71	48.41	47.90	1	49,222	0.00%
2018/01/17	5	46.90	4	47.25	46.90	1	49,485	0.00%
2018/01/16	8	47.08	4	47.48	47.05	4	50,360	0.01%
2018/01/15	8	46.28	1	46.30	47.00	7	51,050	0.01%
2018/01/12	0	0.00	8	46.58	45.90	-8	51,888	-0.02%
2018/01/11	3	45.98	20	45.81	46.20	-17	52,157	-0.03%
2018/01/10	4	46.05	55	46.73	45.85	-51	52,303	-0.10%
2018/01/09	6	46.27	24	46.81	47.25	-18	52,530	-0.03%
2018/01/08	77	46.24	25	46.19	45.05	52	52,941	0.10%
2018/01/05	45	48.03	32	47.61	47.15	13	53,817	0.02%
2018/01/04	13	45.15	21	45.38	46.50	-8	54,411	-0.01%
2018/01/03	42	44.11	28	44.41	43.95	14	53,809	0.03%
2018/01/02	2	42.55	1	42.25	42.35	1	53,322	0.00%