合晶 (6182)-元大-文心券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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	3	39.65	2	39.55	39.95	1	2,954	0.03%
2024/05/09	1	39.30	0	0.00	39.30	1	2,923	0.03%
2024/05/07	0.2	38.90	0	0.00	39.20	0.2	2,925	0.01%
2024/05/03	0	0.00	1	39.25	38.85	-1	2,924	-0.03%
2024/05/02	1.1	39.15	0	0.00	39.20	1.1	2,949	0.04%
2024/04/30	2	39.55	0	0.00	39.50	2	2,935	0.07%
2024/04/29	1	39.30	0	0.00	39.50	1	2,941	0.03%
2024/04/26	0	0.00	1	39.20	39.20	-1	2,937	-0.03%
2024/04/25	0	0.00	6	39.00	39.20	-6	2,940	-0.20%
2024/04/22	0	0.00	3	39.25	38.95	-3	3,017	-0.10%
2024/04/19	2	38.80	1	39.00	38.85	1	3,009	0.03%
2024/04/18	0	0.00	1	39.65	39.70	-1	2,977	-0.03%
2024/04/17	0	0.00	2	39.95	39.75	-2	2,966	-0.07%
2024/04/16	5	39.32	2	39.30	38.90	3	2,945	0.10%
2024/04/15	4	39.53	2	39.60	40.10	2	2,945	0.07%
2024/04/12	3	39.58	0	0.00	39.45	3	2,947	0.10%
2024/04/11	6	39.80	2	39.65	39.55	4	2,967	0.13%
2024/04/09	3	39.90	0	0.00	39.90	3	3,025	0.10%
2024/04/08	2	39.80	0	0.00	40.00	2	3,039	0.07%
2024/04/02	0.1	39.75	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	2	39.78	2	39.83	39.90	0	3,203	0.00%
2024/03/29	1.1	38.86	1	39.00	39.00	0.1	3,209	0.00%
2024/03/28	3.1	38.96	4	38.83	38.80	-0.9	3,278	-0.03%
2024/03/27	0.2	39.20	0	0.00	39.00	0.2	3,324	0.00%
2024/03/26	2	39.15	2	38.75	38.75	0	3,388	0.00%
2024/03/21	0	0.00	2	40.70	40.00	-2	3,678	-0.05%
2024/03/20	3	40.10	40	40.62	40.15	-37	3,999	-0.93%
2024/03/19	2	40.00	0	0.00	39.60	2	4,036	0.05%
2024/03/18	18	38.81	0	0.00	38.80	18	4,353	0.41%
2024/03/15	15	39.81	0	0.00	39.70	15	4,579	0.33%
2024/03/14	0.1	40.65	0.3	40.25	40.20	-0.2	4,547	0.00%
2024/03/13	1	40.70	1	40.80	40.70	0	4,537	0.00%
2024/03/11	12	42.23	1	42.75	41.60	11	4,453	0.25%
2024/03/08	3.3	42.40	10	42.24	42.35	-6.8	4,322	-0.16%
2024/03/07	2	40.15	0	0.00	39.95	2	3,985	0.05%
2024/03/06	4	39.96	0	0.00	39.85	4	3,958	0.10%
2024/03/05	8	40.15	0	0.00	40.10	8	3,980	0.20%
2024/02/29	1	39.85	0	0.00	39.80	1	4,017	0.02%
2024/02/27	2.2	40.28	3	40.03	39.90	-0.8	4,006	-0.02%
2024/02/26	2	40.55	0	0.00	40.40	2	3,992	0.05%
2024/02/23	1	41.00	3	41.40	41.00	-2	3,963	-0.05%
2024/02/22	0	41.45	0	0.00	41.20	0	3,963	0.00%
2024/02/21	1.1	41.30	1	41.20	41.20	0.1	3,965	0.00%
2024/02/20	0	0.00	4	41.41	41.30	-4	3,960	-0.10%
2024/02/16	2	41.38	0	0.00	41.40	2	3,966	0.05%
2024/01/31	0	0.00	1	41.40	41.25	-1	4,029	-0.02%
2024/01/29	0	41.20	0	0.00	41.30	0	4,119	0.00%
2024/01/26	0	0.00	4	41.34	41.35	-4	4,131	-0.10%
2024/01/22	1	42.45	0	0.00	42.55	1	4,248	0.02%
2024/01/18	2	42.35	2	41.60	41.60	0	4,334	0.00%
2024/01/11	0	0.00	0	42.85	42.80	0	4,325	0.00%
2024/01/09	3	43.65	3	43.05	43.05	0	4,338	0.00%
2024/01/05	2	43.25	0	0.00	43.05	2	4,347	0.05%
2024/01/02	0	0.00	2	43.35	43.05	-2	4,297	-0.05%
2023/12/29	8	43.45	0	0.00	43.30	8	4,298	0.19%
2023/12/27	7	43.79	0	0.00	43.95	7	4,250	0.16%
2023/12/25	0	43.88	0	0.00	43.75	0	4,130	0.00%
2023/12/22	1	44.00	0	0.00	44.10	1	4,096	0.02%
2023/12/21	2	44.05	0	0.00	44.05	2	4,051	0.05%
2023/12/20	0	0.00	2	44.85	44.65	-2	3,989	-0.05%
2023/12/19	1.1	45.03	4	45.35	45.00	-2.9	3,943	-0.07%
2023/12/18	5	46.78	1	47.30	46.05	4	3,839	0.10%
2023/12/15	6.3	48.68	18	48.50	48.05	-11.7	3,768	-0.31%
2023/12/14	0	0.00	1	46.80	47.40	-1	3,495	-0.03%
2023/12/13	7	48.35	4	46.69	46.45	3	3,474	0.09%
2023/12/12	5.3	45.73	22	46.22	47.60	-16.7	3,179	-0.53%
2023/12/08	2	44.55	1	44.60	44.50	1	2,993	0.03%
2023/12/07	2.2	44.15	0	0.00	43.80	2.2	3,090	0.07%
2023/12/05	0.1	44.80	0	0.00	44.45	0.1	3,194	0.00%
2023/12/04	0.4	45.50	1	45.35	45.00	-0.6	3,281	-0.02%
2023/11/30	0	0.00	2	45.45	45.00	-2	3,365	-0.06%
2023/11/29	1	45.15	0	0.00	45.20	1	3,346	0.03%
2023/11/28	2	44.55	4	44.73	44.85	-2	3,332	-0.06%
2023/11/27	2	43.85	2	44.05	43.85	0	3,299	0.00%
2023/11/24	0.1	44.00	2	44.00	43.85	-1.9	3,305	-0.06%
2023/11/20	0	0.00	1	43.85	44.05	-1	3,340	-0.03%
2023/11/17	0	0.00	1	43.75	43.80	-1	3,358	-0.03%
2023/11/16	1	43.00	7	43.53	43.80	-6	3,373	-0.18%
2023/11/15	4.1	43.20	0	0.00	43.00	4.1	3,371	0.12%
2023/11/13	2	43.02	1	43.00	42.95	1	3,426	0.03%
2023/11/10	0	0.00	2	42.90	42.90	-2	3,449	-0.06%
2023/11/09	4	42.69	0	0.00	42.40	4	3,456	0.12%
2023/11/08	2	43.45	1	43.35	43.15	1	3,457	0.03%
2023/11/07	5	43.10	3	43.00	43.00	2	3,444	0.06%
2023/11/06	8	43.49	4	43.55	43.50	4	3,448	0.12%
2023/11/03	0	0.00	1	44.85	44.85	-1	3,442	-0.03%
2023/11/01	1	44.70	0	0.00	44.60	1	3,501	0.03%
2023/10/30	2	45.55	0	0.00	45.10	2	3,470	0.06%
2023/10/27	0	0.00	5	46.65	45.80	-5	3,464	-0.14%
2023/10/26	1	45.65	5	45.36	45.45	-4	3,495	-0.11%
2023/10/25	1	46.65	3	46.30	46.15	-2	3,467	-0.06%
2023/10/24	1	46.70	0	0.00	46.70	1	3,475	0.03%
2023/10/23	4	46.09	0	0.00	46.00	4	3,507	0.11%
2023/10/20	0	0.00	1	45.95	46.00	-1	3,539	-0.03%
2023/10/19	13	45.74	0	0.00	45.90	13	3,586	0.36%
2023/10/18	3	46.22	1	45.90	45.90	2	3,621	0.06%
2023/10/17	4	46.55	10	46.50	46.05	-6	3,611	-0.17%
2023/10/16	4	46.26	2	46.30	46.35	2	3,738	0.05%
2023/10/13	1	46.50	3	46.67	46.50	-2	3,861	-0.05%
2023/10/12	3	45.65	1.2	45.57	45.85	1.8	3,963	0.04%
2023/10/11	0	0.00	2	45.70	45.05	-2	4,050	-0.05%
2023/10/06	3	45.92	5	45.80	45.95	-2	4,134	-0.05%
2023/10/04	2	44.70	0	0.00	44.95	2	4,411	0.05%
2023/10/03	0	0.00	10	44.90	45.00	-10	4,457	-0.22%
2023/09/28	1	44.00	1	44.35	44.00	0	4,614	0.00%
2023/09/27	0	0.00	0.1	44.10	44.00	-0.1	4,641	0.00%
2023/09/26	0	0.00	1	44.90	44.65	-1	4,648	-0.02%
2023/09/25	0	45.05	1	44.90	44.95	-1	4,702	-0.02%
2023/09/22	1	45.00	9	44.36	45.20	-8	4,714	-0.17%
2023/09/21	19	44.96	4	45.06	44.85	15	4,742	0.32%
2023/09/20	1	45.15	10	45.33	44.90	-9	4,817	-0.19%
2023/09/19	5	46.17	2	46.05	45.70	3	4,900	0.06%
2023/09/18	0	0.00	4	47.13	46.70	-4	4,853	-0.08%
2023/09/15	1	46.40	2	46.75	46.50	-1	4,802	-0.02%
2023/09/14	2	46.10	1	46.15	46.00	1	4,750	0.02%
2023/09/13	4	45.84	2	45.95	45.90	2	4,749	0.04%
2023/09/12	1	45.55	3	45.95	45.65	-2	4,776	-0.04%
2023/09/11	5	44.78	2	44.90	44.40	3	4,792	0.06%
2023/09/08	2	44.55	4	45.01	44.85	-2	5,009	-0.04%
2023/09/07	3	44.53	1.4	44.80	44.85	1.6	4,970	0.03%
2023/09/06	1	44.75	1	44.70	44.30	0	4,892	0.00%
2023/09/05	1	43.60	0	0.00	43.55	1	4,848	0.02%
2023/09/04	0	43.20	0	0.00	43.20	0	4,859	0.00%
2023/09/01	0	43.00	0	0.00	43.10	0	4,864	0.00%
2023/08/30	0	42.25	0	0.00	42.45	0	4,885	0.00%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/28	2	42.03	0	0.00	42.00	2	4,910	0.04%
2023/08/24	0.1	41.60	0	0.00	41.75	0.1	4,913	0.00%
2023/08/22	0	0.00	2	41.85	41.65	-2	4,921	-0.04%
2023/08/18	0.1	41.50	3	41.20	41.25	-2.9	4,893	-0.06%
2023/08/14	0	39.25	0	0.00	39.25	0	4,827	0.00%
2023/08/10	7	40.00	1	40.20	40.00	6	4,773	0.13%
2023/08/09	3.1	40.42	0	0.00	40.45	3.1	4,724	0.07%
2023/08/08	1	41.50	0	0.00	41.50	1	4,637	0.02%
2023/08/04	2	42.10	0	0.00	42.70	2	4,583	0.04%
2023/08/02	4	42.24	1	42.45	42.45	3	4,603	0.07%
2023/07/31	2	42.78	1.1	42.72	42.50	0.9	4,534	0.02%
2023/07/28	0	0.00	1	43.50	43.50	-1	4,463	-0.02%
2023/07/26	1	42.85	1.4	42.98	42.75	-0.4	4,454	-0.01%
2023/07/25	1	43.55	2.6	43.53	43.55	-1.6	4,430	-0.04%
2023/07/24	1	43.20	1.2	43.56	43.05	-0.2	4,423	0.00%
2023/07/21	0	44.55	6	44.83	44.40	-6	4,421	-0.14%
2023/07/20	0	0.00	1	45.70	45.60	-1	4,426	-0.02%
2023/07/19	8.1	46.54	0	0.00	45.60	8.1	4,456	0.18%
2023/07/18	15	48.43	12	48.24	48.60	3	4,399	0.07%
2023/07/17	11	48.65	3	48.90	48.90	8	4,293	0.19%
2023/07/14	7.2	48.13	8.1	48.00	48.45	-0.9	4,239	-0.02%
2023/07/13	7.1	48.23	1	47.25	47.35	6.1	4,166	0.15%
2023/07/12	11.1	48.20	9	48.35	48.10	2.1	4,123	0.05%
2023/07/11	7	47.76	1	47.75	47.80	6	4,014	0.15%
2023/07/10	3	47.45	2	47.45	47.30	1	3,981	0.03%
2023/07/07	2	46.48	2.1	46.93	46.70	-0.1	3,963	0.00%
2023/07/06	4	47.68	4	47.66	47.75	0	3,922	0.00%
2023/07/05	1	47.15	0	0.00	47.35	1	3,870	0.03%
2023/07/04	0	0.00	21	46.84	46.75	-21	3,838	-0.55%
2023/07/03	5	47.52	0	0.00	47.30	5	3,841	0.13%
2023/06/30	2	46.85	1	47.25	47.30	1	3,822	0.03%
2023/06/29	6	47.08	18	46.69	46.95	-12	3,842	-0.31%
2023/06/28	23.1	47.23	0	0.00	47.20	23.1	3,834	0.60%
2023/06/27	1	47.45	11	46.82	46.60	-10	3,836	-0.26%
2023/06/26	1	46.00	6	45.80	46.15	-5	3,751	-0.13%
2023/06/21	1	46.00	5	46.18	46.15	-4	3,831	-0.10%
2023/06/20	3	45.90	0	0.00	45.95	3	3,980	0.08%
2023/06/19	3	46.50	4	46.35	46.25	-1	4,117	-0.02%
2023/06/16	2	46.43	5	46.47	46.65	-3	4,269	-0.07%
2023/06/14	3.3	46.14	5	46.22	46.30	-1.7	4,244	-0.04%
2023/06/13	0	0.00	1	44.50	44.50	-1	4,099	-0.02%
2023/06/12	0	0.00	5	43.72	43.85	-5	4,195	-0.12%
2023/06/09	0	43.85	9	43.64	43.90	-9	4,224	-0.21%
2023/06/08	0	44.55	0	0.00	44.05	0	4,254	0.00%
2023/06/07	0	0.00	3	45.00	45.20	-3	4,335	-0.07%
2023/06/05	4	45.45	1	45.45	45.40	3	4,430	0.07%
2023/06/02	6	44.99	0	0.00	44.75	6	4,433	0.14%
2023/05/31	2	45.00	0	0.00	44.95	2	4,466	0.04%
2023/05/30	3	45.00	0	0.00	44.95	3	4,461	0.07%
2023/05/29	0	0.00	4	44.79	44.80	-4	4,461	-0.09%
2023/05/26	2	44.48	0	0.00	44.05	2	4,455	0.04%
2023/05/25	0	0.00	0.4	44.00	44.05	-0.4	4,447	-0.01%
2023/05/19	0	43.50	0	0.00	43.20	0	4,523	0.00%
2023/05/12	0.1	42.45	0	0.00	42.40	0.1	4,730	0.00%
2023/05/09	0	0.00	12	43.00	42.60	-12	4,975	-0.24%
2023/05/08	4	44.23	0	0.00	43.80	4	4,988	0.08%
2023/05/05	8	44.16	0	0.00	43.95	8	5,039	0.16%
2023/05/04	2	43.95	0	0.00	43.95	2	5,109	0.04%
2023/05/03	3	43.92	15	44.00	44.10	-12	5,198	-0.23%
2023/05/02	3	43.90	2	43.75	44.00	1	5,268	0.02%
2023/04/28	4	43.44	1	43.45	43.20	3	5,378	0.06%
2023/04/27	12	43.16	1	42.70	43.20	11	5,360	0.21%
2023/04/26	1.1	42.35	0	0.00	42.50	1.1	5,334	0.02%
2023/04/25	0	0.00	7	42.60	42.55	-7	5,320	-0.13%
2023/04/21	1	44.10	22	44.40	44.10	-21	5,301	-0.40%
2023/04/20	8	45.46	0	0.00	45.15	8	5,273	0.15%
2023/04/19	12	45.60	0	0.00	45.25	12	5,337	0.22%
2023/04/18	5	46.25	0	0.00	46.15	5	5,261	0.10%
2023/04/17	5	46.15	0	0.00	46.15	5	5,238	0.10%
2023/04/14	1	46.85	3	46.62	46.70	-2	5,182	-0.04%
2023/04/13	20	47.33	16	47.58	46.85	4	5,147	0.08%
2023/04/12	10	48.00	0	0.00	48.35	10	5,035	0.20%
2023/04/11	5	48.42	0	0.00	48.30	5	4,993	0.10%
2023/04/10	5	48.49	2	48.50	48.65	3	4,980	0.06%
2023/04/07	1	47.80	8	48.09	47.90	-7	4,918	-0.14%
2023/04/06	1	47.90	0	0.00	47.60	1	4,906	0.02%
2023/03/31	4	49.13	1	49.05	48.50	3	4,867	0.06%
2023/03/30	3	48.63	1	48.45	48.65	2	4,837	0.04%
2023/03/29	2	48.25	4	48.29	48.00	-2	4,819	-0.04%
2023/03/28	1	48.30	43	48.30	48.10	-42	4,807	-0.87%
2023/03/27	1	48.55	0	0.00	48.90	1	4,706	0.02%
2023/03/24	4	49.58	4	49.20	49.35	0	4,633	0.00%
2023/03/23	1	49.30	3.1	49.33	49.55	-2.1	4,531	-0.05%
2023/03/22	3	48.50	2	48.43	48.90	1	4,355	0.02%
2023/03/21	4	48.11	11	48.21	47.70	-7	4,191	-0.17%
2023/03/20	4	47.06	1	47.20	47.20	3	4,007	0.07%
2023/03/17	0	0.00	1	46.95	46.20	-1	3,945	-0.03%
2023/03/16	0	46.55	2	46.70	46.45	-2	3,860	-0.05%
2023/03/15	0	0.00	3	45.93	45.95	-3	3,782	-0.08%
2023/03/13	4	44.74	0	0.00	44.75	4	3,733	0.11%
2023/03/10	7	46.26	7	45.83	45.40	0	3,731	0.00%
2023/03/09	0	46.45	0	0.00	46.20	0	3,782	0.00%
2023/03/08	1	46.40	3	46.65	46.90	-2	3,772	-0.05%
2023/03/06	2	46.05	5	45.95	46.05	-3	3,738	-0.08%
2023/03/03	0	0.00	4	45.09	45.00	-4	3,738	-0.11%
2023/03/02	0	0.00	2	44.75	44.75	-2	3,832	-0.05%
2023/03/01	0	0.00	1	44.75	45.10	-1	3,897	-0.03%
2023/02/24	6	44.85	3	44.92	44.90	3	3,889	0.08%
2023/02/23	6	45.30	0	0.00	45.35	6	3,899	0.15%
2023/02/22	1	45.00	0	0.00	45.15	1	3,948	0.03%
2023/02/21	0	46.40	0	0.00	45.85	0	3,949	0.00%
2023/02/20	0	0.00	2	46.30	46.35	-2	4,028	-0.05%
2023/02/16	3	46.17	0	0.00	46.45	3	4,165	0.07%
2023/02/14	3	45.05	0	0.00	45.05	3	4,354	0.07%
2023/02/10	2	46.00	1	45.70	45.70	1	4,528	0.02%
2023/02/09	10	46.59	5	46.81	46.65	5	4,594	0.11%
2023/02/08	2	46.48	0	0.00	46.15	2	4,578	0.04%
2023/02/03	3.9	45.99	0	0.00	45.55	3.9	4,610	0.08%
2023/02/02	2	46.18	2	46.10	46.10	0	4,610	0.00%
2023/02/01	1	45.50	1	45.45	45.50	0	4,585	0.00%
2023/01/30	2	44.20	0	0.00	44.50	2	4,570	0.04%
2023/01/13	5	42.15	6	42.06	41.80	-1	4,593	-0.02%
2023/01/11	0	0.00	16	43.50	43.40	-16	4,613	-0.35%
2023/01/09	16	43.82	5	43.33	44.25	11	4,683	0.23%
2023/01/05	0	0.00	0.1	41.85	41.65	-0.1	4,758	0.00%
2022/12/29	2.1	40.64	1	40.85	41.00	1.1	5,014	0.02%
2022/12/28	11.1	40.94	0	0.00	40.75	11.1	5,203	0.21%
2022/12/23	5	41.65	0	0.00	41.80	5	5,471	0.09%
2022/12/22	0	0.00	1	41.95	41.95	-1	5,563	-0.02%
2022/12/20	13	43.03	13	41.90	41.85	0	6,069	0.00%
2022/12/19	2	43.50	15	43.25	43.40	-13	6,280	-0.21%
2022/12/16	0	0.00	1	43.65	43.65	-1	6,368	-0.02%
2022/12/09	1	45.35	2	44.40	44.25	-1	6,550	-0.02%
2022/12/08	0	0.00	2	44.35	44.85	-2	6,563	-0.03%
2022/12/07	3	45.00	0	0.00	44.75	3	6,595	0.05%
2022/12/06	1	46.70	3	47.02	46.00	-2	6,609	-0.03%
2022/12/05	1	47.90	1	47.80	47.70	0	6,613	0.00%
2022/12/02	1	47.65	2	47.75	47.60	-1	6,622	-0.02%
2022/12/01	1	46.95	2	47.43	47.70	-1	6,644	-0.02%
2022/11/30	1	45.65	1	45.95	45.95	0	6,594	0.00%
2022/11/29	5	44.51	4	44.99	45.20	1	6,728	0.01%
2022/11/28	2	45.78	1	45.55	45.55	1	6,740	0.01%
2022/11/24	3	46.50	0	0.00	46.50	3	6,820	0.04%
2022/11/23	1	45.85	1	45.55	45.20	0	6,795	0.00%
2022/11/22	1	45.65	1	45.80	45.65	0	6,842	0.00%
2022/11/17	0	0.00	1	45.70	46.20	-1	7,423	-0.01%
2022/11/16	1	45.50	3	45.85	46.10	-2	7,464	-0.03%
2022/11/15	0	0.00	1	46.00	46.00	-1	7,430	-0.01%
2022/11/14	2	45.28	3	45.22	45.00	-1	7,468	-0.01%
2022/11/11	7	44.80	13	45.12	44.75	-6	7,530	-0.08%
2022/11/10	9	43.83	2	43.98	43.80	7	7,430	0.09%
2022/11/09	3	42.93	3	42.85	43.00	0	7,527	0.00%
2022/11/08	1	42.95	1	42.45	42.25	0	7,570	0.00%
2022/11/07	1	42.10	1	42.80	42.35	0	7,805	0.00%
2022/11/04	1	41.95	1	41.05	42.20	0	8,032	0.00%
2022/11/03	0	0.00	2	41.15	41.40	-2	8,027	-0.02%
2022/11/02	3	40.92	1	40.55	41.00	2	8,098	0.02%
2022/11/01	2	40.45	1	40.20	40.20	1	8,034	0.01%
2022/10/27	1	39.65	2	39.75	39.95	-1	8,121	-0.01%
2022/10/25	1	38.80	1	38.30	38.30	0	8,072	0.00%
2022/10/24	4	39.59	5	39.10	38.95	-1	8,111	-0.01%
2022/10/21	1	38.90	1	39.05	39.05	0	8,078	0.00%
2022/10/20	1	38.50	0	0.00	38.70	1	8,089	0.01%
2022/10/19	1	39.75	0	0.00	39.00	1	8,105	0.01%
2022/10/18	1.2	40.20	0	0.00	39.55	1.2	8,090	0.01%
2022/10/17	0	0.00	2	37.80	39.80	-2	8,162	-0.02%
2022/10/14	2	38.33	3	38.82	38.95	-1	8,231	-0.01%
2022/10/13	4	38.13	6	37.04	36.40	-2	8,282	-0.02%
2022/10/11	0	0.00	1	39.00	38.40	-1	8,291	-0.01%
2022/10/06	7	41.25	1	41.05	41.10	6	8,352	0.07%
2022/10/05	4	41.31	5	41.24	40.80	-1	8,345	-0.01%
2022/10/04	2	39.90	0	0.00	39.90	2	8,311	0.02%
2022/10/03	1.2	38.67	0	0.00	38.60	1.2	8,391	0.01%
2022/09/30	3.4	37.79	2	39.45	39.45	1.4	8,407	0.02%
2022/09/29	0.5	38.85	1	38.75	38.30	-0.5	8,428	-0.01%
2022/09/28	8	38.38	3	38.08	37.90	5	8,439	0.06%
2022/09/27	67	38.65	69	39.76	40.30	-2	8,331	-0.02%
2022/09/26	9	40.98	4	41.24	40.15	5	8,083	0.06%
2022/09/23	2	45.13	5	45.00	44.60	-3	7,976	-0.04%
2022/09/21	6	46.15	0	0.00	45.35	6	7,978	0.08%
2022/09/20	3	46.77	0	0.00	46.60	3	7,971	0.04%
2022/09/19	3	47.63	2	47.05	46.80	1	8,015	0.01%
2022/09/16	1	48.05	0	0.00	47.25	1	8,045	0.01%
2022/09/14	0	47.80	0	0.00	48.80	0	8,186	0.00%
2022/09/13	1	49.64	4.1	49.06	48.90	-3.1	8,228	-0.04%
2022/09/12	2	49.28	5	49.31	49.30	-3	8,309	-0.04%
2022/09/08	3	47.73	1	47.45	48.00	2	8,404	0.02%
2022/09/07	3	46.70	2	46.50	46.50	1	8,480	0.01%
2022/09/06	1	48.00	4	47.99	47.30	-3	8,494	-0.04%
2022/09/05	6	48.96	3.5	49.66	48.50	2.5	8,483	0.03%
2022/09/02	1	51.50	1	51.50	51.00	0	8,479	0.00%
2022/09/01	6	51.20	5	51.40	51.10	1	8,484	0.01%
2022/08/31	3	51.43	0	0.00	52.20	3	8,464	0.04%
2022/08/30	3	51.87	1	51.90	52.00	2	8,477	0.02%
2022/08/29	5	50.76	2	50.65	50.70	3	8,441	0.04%
2022/08/26	9.5	53.51	14.5	53.05	52.70	-5	8,393	-0.06%
2022/08/25	19	51.97	13	52.87	53.60	6	8,176	0.07%
2022/08/24	1	50.70	3	50.53	50.30	-2	7,970	-0.02%
2022/08/23	0	0.00	4	49.90	50.70	-4	8,204	-0.05%
2022/08/22	1	51.10	1	51.00	50.80	0	8,484	0.00%
2022/08/19	11.5	51.77	13	52.08	51.60	-1.5	8,626	-0.02%
2022/08/18	6	50.80	6	50.82	51.50	0	8,886	0.00%
2022/08/17	9.1	51.05	12	50.83	50.90	-2.9	8,984	-0.03%
2022/08/16	3	51.00	6	51.25	51.00	-3	9,064	-0.03%
2022/08/15	16	50.01	3	50.17	50.20	13	8,954	0.15%
2022/08/12	17	50.42	2	50.35	50.30	15	8,964	0.17%
2022/08/11	11	49.23	24.6	49.62	49.60	-13.6	8,792	-0.15%
2022/08/10	3	47.43	2	47.63	47.60	1	8,698	0.01%
2022/08/09	11	47.13	7	46.85	47.10	4	8,845	0.05%
2022/08/08	1	46.00	0	0.00	45.95	1	9,344	0.01%
2022/08/05	8	46.01	4.1	46.32	46.50	3.9	9,800	0.04%
2022/08/04	2.1	44.49	0	0.00	45.30	2.1	9,801	0.02%
2022/08/03	3	45.40	3	44.95	45.10	0	9,954	0.00%
2022/07/28	1	47.15	0	0.00	47.00	1	10,780	0.01%
2022/07/27	1	45.85	1	46.20	47.15	0	10,957	0.00%
2022/07/26	1	46.20	1	46.40	45.90	0	10,981	0.00%
2022/07/22	4	48.49	0	0.00	48.10	4	11,136	0.04%
2022/07/21	2	48.30	2	48.60	48.95	0	11,207	0.00%
2022/07/20	2	47.90	4	47.73	47.25	-2	11,225	-0.02%
2022/07/19	3	46.63	1	46.05	46.55	2	11,345	0.02%
2022/07/18	2	48.15	0	0.00	48.20	2	11,402	0.02%
2022/07/15	9	47.18	3	46.65	47.55	6	11,364	0.05%
2022/07/14	4	45.03	3	45.22	46.15	1	11,335	0.01%
2022/07/13	1	45.10	0	0.00	44.80	1	11,443	0.01%
2022/07/12	1	45.45	0.4	44.03	44.00	0.6	11,600	0.01%
2022/07/11	0	0.00	8	47.95	47.30	-8	11,749	-0.07%
2022/07/08	3	46.50	0	0.00	46.40	3	11,789	0.03%
2022/07/07	0	0.00	1	43.60	44.90	-1	11,800	-0.01%
2022/07/06	3	44.58	3	44.40	43.30	0	12,100	0.00%
2022/07/05	5	45.35	15	45.07	46.00	-10	12,371	-0.08%
2022/07/04	2	44.73	3	45.38	44.55	-1	12,364	-0.01%
2022/07/01	2	47.15	3	46.95	45.05	-1	12,365	-0.01%
2022/06/30	3	49.25	2	48.50	48.05	1	12,273	0.01%
2022/06/29	2	50.65	0	0.00	50.50	2	12,324	0.02%
2022/06/28	2	50.70	3	50.77	51.00	-1	12,440	-0.01%
2022/06/27	11	52.05	11	52.30	52.40	0	12,592	0.00%
2022/06/24	3	50.50	0	0.00	50.50	3	12,776	0.02%
2022/06/23	4	49.60	0	0.00	49.95	4	13,229	0.03%
2022/06/22	8	51.11	11	50.32	50.20	-3	14,000	-0.02%
2022/06/21	3	51.40	2	52.35	52.40	1	14,530	0.01%
2022/06/20	3	51.17	5.1	50.62	50.20	-2.1	14,839	-0.01%
2022/06/17	2	52.90	12	53.29	52.60	-10	14,885	-0.07%
2022/06/16	3.1	56.00	5	54.90	54.60	-1.9	14,888	-0.01%
2022/06/15	1	58.10	0	0.00	57.00	1	14,993	0.01%
2022/06/14	4	57.15	5	57.16	58.40	-1	15,309	-0.01%
2022/06/13	4	58.70	4	58.50	57.70	0	15,378	0.00%
2022/06/10	7	60.37	5	60.26	60.50	2	15,371	0.01%
2022/06/09	2	61.25	1	61.00	61.00	1	15,626	0.01%
2022/06/08	4	61.78	2	61.80	60.80	2	15,664	0.01%
2022/06/07	2	60.90	1	61.10	61.30	1	15,905	0.01%
2022/06/06	0	0.00	4	61.18	61.00	-4	16,035	-0.02%
2022/06/02	0	0.00	4.6	61.83	61.60	-4.6	16,288	-0.03%
2022/06/01	8	61.73	11	61.77	61.60	-3	16,483	-0.02%
2022/05/31	12	62.47	23.5	63.03	62.30	-11.5	16,488	-0.07%
2022/05/30	5	62.08	7	62.29	62.00	-2	16,441	-0.01%
2022/05/27	14	61.04	3	60.80	60.70	11	16,268	0.07%
2022/05/26	28.1	60.28	8	60.51	60.00	20.1	16,175	0.12%
2022/05/25	2.1	58.91	2	59.10	59.80	0.1	15,883	0.00%
2022/05/24	4.2	59.55	9	58.32	57.50	-4.8	15,892	-0.03%
2022/05/23	4	59.70	3	59.80	59.40	1	15,785	0.01%
2022/05/20	3	58.77	4	59.48	59.60	-1	15,830	-0.01%
2022/05/19	1	57.70	2	58.55	59.60	-1	15,801	-0.01%
2022/05/18	8	59.70	4	59.45	59.30	4	15,781	0.03%
2022/05/17	8	59.05	11	59.37	60.10	-3	15,738	-0.02%
2022/05/16	9	60.17	5	59.36	58.60	4	15,715	0.03%
2022/05/13	22	59.40	22.1	59.49	59.70	-0.1	15,340	0.00%
2022/05/12	1	55.20	3	55.83	55.50	-2	15,166	-0.01%
2022/05/11	9.2	57.70	4	57.48	56.90	5.2	15,825	0.03%
2022/05/10	7	56.23	4	56.93	58.00	3	16,239	0.02%
2022/05/09	3	56.60	4	57.00	56.60	-1	16,322	-0.01%
2022/05/06	1	55.00	1	55.10	55.50	0	16,342	0.00%
2022/05/05	6	57.10	8	57.29	57.80	-2	16,717	-0.01%
2022/05/04	6	56.17	1.2	55.63	55.60	4.8	16,714	0.03%
2022/05/03	2	54.80	2	55.45	55.50	0	16,822	0.00%
2022/04/29	3	55.17	1	54.30	54.30	2	17,101	0.01%
2022/04/28	2	54.75	4	54.85	54.70	-2	17,318	-0.01%
2022/04/27	3.3	52.06	1	53.40	53.80	2.3	17,354	0.01%
2022/04/26	1	55.49	2	55.60	54.70	-1	17,287	-0.01%
2022/04/25	3	55.03	17	54.84	54.20	-14	17,357	-0.08%
2022/04/22	3.3	58.70	1	57.90	57.90	2.3	17,523	0.01%
2022/04/21	0	60.10	7	60.04	59.90	-7	17,766	-0.04%
2022/04/20	4.2	59.26	2	59.55	58.90	2.2	18,011	0.01%
2022/04/19	3.3	60.32	1	60.00	59.30	2.3	18,412	0.01%
2022/04/18	26	59.72	22	59.29	59.00	4	18,403	0.02%
2022/04/15	3	58.87	1	58.40	58.40	2	18,432	0.01%
2022/04/14	2	62.05	1	60.90	60.80	1	18,655	0.01%
2022/04/13	4	61.90	2.9	62.26	62.40	1.1	18,634	0.01%
2022/04/12	16.2	61.42	16	62.44	60.90	0.2	18,821	0.00%
2022/04/11	15.4	64.56	40	65.34	62.60	-24.6	18,728	-0.13%
2022/04/08	1	68.10	0	0.00	68.00	1	18,893	0.01%
2022/04/07	5	68.92	6	69.10	68.00	-1	18,970	-0.01%
2022/04/06	2	68.65	4	68.13	69.40	-2	19,232	-0.01%
2022/04/01	10	68.09	5	67.76	69.00	5	19,662	0.03%
2022/03/31	5	69.22	2	69.40	68.90	3	19,841	0.02%
2022/03/30	5	70.24	3	70.30	69.80	2	19,946	0.01%
2022/03/29	7.3	70.28	8	70.59	70.00	-0.7	20,416	0.00%
2022/03/28	42	69.13	10	69.01	70.50	32	20,327	0.16%
2022/03/25	30	72.12	69	72.43	71.10	-39	20,092	-0.19%
2022/03/24	31.5	76.43	13	76.31	76.30	18.5	19,374	0.10%
2022/03/23	4	78.58	10	78.80	79.00	-6	19,064	-0.03%
2022/03/22	3.2	76.93	10	77.13	77.20	-6.8	19,631	-0.03%
2022/03/21	7	76.11	7	76.41	75.80	0	19,753	0.00%
2022/03/18	4	75.20	5	75.38	75.30	-1	20,122	0.00%
2022/03/17	2	73.95	19	74.11	74.90	-17	20,327	-0.08%
2022/03/16	3	70.80	3	71.17	70.40	0	20,662	0.00%
2022/03/15	10	70.71	1	70.80	70.20	9	21,408	0.04%
2022/03/14	20	73.16	20	73.02	72.50	0	23,269	0.00%
2022/03/11	4	70.55	2.6	70.72	71.40	1.4	23,531	0.01%
2022/03/10	20.1	72.43	8	71.90	71.70	12.1	24,096	0.05%
2022/03/09	5	69.16	0	0.00	68.60	5	24,579	0.02%
2022/03/08	9	70.53	22	69.66	68.10	-13	25,744	-0.05%
2022/03/07	15	72.92	3	71.60	72.00	12	27,870	0.04%
2022/03/04	4	76.53	8	76.93	76.50	-4	30,560	-0.01%
2022/03/03	5	77.38	10	77.57	77.40	-5	32,162	-0.02%
2022/03/02	3	75.60	1	76.10	76.30	2	33,425	0.01%
2022/03/01	13	74.69	12	74.13	75.20	1	35,505	0.00%
2022/02/25	0	0.00	5	72.62	72.40	-5	37,159	-0.01%
2022/02/24	16	72.89	7	74.00	71.50	9	37,706	0.02%
2022/02/23	4	75.25	3	75.30	75.80	1	38,556	0.00%
2022/02/22	7	74.94	0.4	75.00	74.90	6.6	38,753	0.02%
2022/02/21	3	77.37	4.2	77.70	77.30	-1.2	38,827	0.00%
2022/02/18	2	77.40	3	76.00	78.30	-1	39,120	0.00%
2022/02/17	7	77.67	5	77.14	77.00	2	39,815	0.01%
2022/02/16	13	78.85	3	79.17	78.10	10	39,830	0.03%
2022/02/15	0	0.00	2	78.40	77.80	-2	40,095	0.00%
2022/02/14	12	78.32	8	78.49	77.80	4	40,215	0.01%
2022/02/11	32	79.19	21.4	80.02	79.70	10.6	40,771	0.03%
2022/02/10	7.1	77.09	11	76.79	78.10	-3.9	40,750	-0.01%
2022/02/09	8	74.71	3	74.77	74.70	5	40,664	0.01%
2022/02/08	2	72.55	5	73.38	73.00	-3	41,039	-0.01%
2022/02/07	16.1	73.11	8	72.33	73.40	8.1	40,868	0.02%
2022/01/26	18	75.26	10	76.03	76.80	8	40,695	0.02%
2022/01/25	13	76.25	9	76.48	75.40	4	41,051	0.01%
2022/01/24	7	74.53	8	74.96	75.30	-1	41,508	0.00%
2022/01/21	13	74.86	6.1	74.03	73.10	6.9	41,929	0.02%
2022/01/20	4	76.55	8	76.64	77.60	-4	41,885	-0.01%
2022/01/19	2	77.10	2	77.10	77.10	0	41,826	0.00%
2022/01/18	8	79.53	7	79.52	78.60	1	41,937	0.00%
2022/01/17	7	79.03	3	79.43	79.30	4	41,950	0.01%
2022/01/14	13.2	77.49	8.2	77.45	78.10	5	42,033	0.01%
2022/01/13	3	79.60	17	79.75	79.60	-14	42,427	-0.03%
2022/01/12	40	80.18	26	79.81	78.20	14	42,420	0.03%
2022/01/11	2.5	78.74	7	79.64	78.30	-4.5	42,167	-0.01%
2022/01/10	10	79.80	11	79.53	80.00	-1	42,243	0.00%
2022/01/07	9.1	79.69	16	80.89	78.50	-6.9	42,337	-0.02%
2022/01/06	13	82.42	7	82.10	82.90	6	41,989	0.01%
2022/01/05	2	84.65	13	82.75	82.50	-11	42,144	-0.03%
2022/01/04	10.2	85.58	17	85.58	85.50	-6.9	42,220	-0.02%
2022/01/03	69	86.62	62	86.89	84.80	7	42,114	0.02%
2021/12/30	6	85.07	8	85.33	85.50	-2	42,011	0.00%
2021/12/29	25	85.40	9	85.34	85.00	16	42,044	0.04%
2021/12/28	21.1	85.57	19.5	84.65	84.20	1.6	41,934	0.00%
2021/12/27	4	84.35	8	83.95	84.70	-4	41,756	-0.01%
2021/12/24	20	83.46	15	82.63	82.50	5	41,692	0.01%
2021/12/23	26	84.20	21	83.82	83.20	5	41,679	0.01%
2021/12/22	3	82.00	2.3	81.22	81.00	0.7	41,410	0.00%
2021/12/21	4	81.90	2	81.25	81.20	2	41,428	0.00%
2021/12/20	5	82.88	8.3	82.55	82.20	-3.3	41,361	-0.01%
2021/12/17	11.4	82.69	9	82.96	82.40	2.4	41,536	0.01%
2021/12/16	11.6	85.23	27	85.07	84.50	-15.4	41,773	-0.04%
2021/12/15	9	81.39	2	81.30	81.80	7	41,044	0.02%
2021/12/14	6	81.13	10	81.35	81.60	-4	41,013	-0.01%
2021/12/13	20	83.11	19	83.02	82.80	1	40,747	0.00%
2021/12/10	34	85.35	16	84.95	84.90	18	40,474	0.04%
2021/12/09	23.3	86.58	31.1	87.28	84.60	-7.9	39,901	-0.02%
2021/12/08	78.8	87.83	71	88.41	88.40	7.8	39,235	0.02%
2021/12/07	12	83.90	14.4	83.78	84.30	-2.4	37,600	-0.01%
2021/12/06	13	83.85	24.1	84.39	83.30	-11.1	37,365	-0.03%
2021/12/03	36.1	86.07	75.5	86.15	86.50	-39.4	37,287	-0.11%
2021/12/02	80	85.98	82	86.29	85.40	-2	37,252	-0.01%
2021/12/01	173.1	85.66	125.2	85.80	86.70	47.9	36,316	0.13%	大買/大賣/
2021/11/30	163.8	85.69	143.1	85.56	81.80	20.7	34,565	0.06%	大買/大賣/
2021/11/29	99.1	80.64	114	81.60	84.90	-14.9	32,731	-0.05%	大賣/
2021/11/26	58	77.47	64	77.63	77.20	-6	31,324	-0.02%
2021/11/25	131.5	77.41	114	77.60	79.70	17.5	30,253	0.06%	大買/大賣/
2021/11/24	5.1	75.40	50	76.35	76.40	-44.9	28,302	-0.16%
2021/11/23	11	69.71	5.2	69.65	69.50	5.9	27,223	0.02%
2021/11/22	41.5	70.46	56	70.51	71.20	-14.5	27,501	-0.05%
2021/11/19	4	68.60	3	67.43	67.30	1	27,702	0.00%
2021/11/18	3	68.23	0	0.00	67.70	3	27,758	0.01%
2021/11/17	5	68.50	6	68.43	68.90	-1	27,904	0.00%
2021/11/16	10.3	69.21	13	69.78	68.20	-2.8	27,849	-0.01%
2021/11/15	6	67.57	7	67.63	67.40	-1	27,355	0.00%
2021/11/12	9.1	67.20	15.4	66.76	66.80	-6.3	27,411	-0.02%
2021/11/11	18	68.51	5	68.96	68.60	13	27,191	0.05%
2021/11/10	11.7	69.83	17	70.31	69.60	-5.3	27,049	-0.02%
2021/11/09	14	68.76	27	68.70	68.30	-13	26,377	-0.05%
2021/11/08	21	67.06	23	67.37	66.60	-2	25,834	-0.01%
2021/11/05	30	67.61	15	67.09	66.30	15	25,599	0.06%
2021/11/04	2	65.05	10.1	64.73	64.70	-8.1	25,211	-0.03%
2021/11/03	4	64.05	6	64.27	64.10	-2	25,388	-0.01%
2021/11/02	18	67.41	18	66.96	65.50	0	25,396	0.00%
2021/11/01	38.5	67.02	15	67.13	68.00	23.5	25,138	0.09%
2021/10/29	18.8	64.00	13.3	64.39	64.20	5.5	24,825	0.02%
2021/10/28	1	63.20	10	62.65	61.60	-9	24,286	-0.04%
2021/10/27	3	61.87	6	61.78	62.10	-3	24,335	-0.01%
2021/10/26	3.5	61.77	8	61.75	61.20	-4.5	24,811	-0.02%
2021/10/25	11	61.22	3	61.20	61.60	8	25,087	0.03%
2021/10/22	7	61.99	7	61.93	62.00	0	25,756	0.00%
2021/10/21	8	61.46	12	61.39	60.50	-4	26,940	-0.02%
2021/10/20	9	58.70	8	58.93	58.30	1	27,151	0.00%
2021/10/19	25	57.44	20	57.40	57.10	5	27,572	0.02%
2021/10/18	4	57.80	4	57.38	56.80	0	28,329	0.00%
2021/10/15	7	57.73	5	58.58	58.80	2	28,865	0.01%
2021/10/14	0	55.90	2	55.80	55.10	-2	29,007	-0.01%
2021/10/13	2	56.00	5	56.26	54.90	-3	29,386	-0.01%
2021/10/12	14	58.99	25	58.07	57.70	-11	29,393	-0.04%
2021/10/08	2	61.00	1	60.70	61.30	1	29,452	0.00%
2021/10/07	4	61.40	5	61.96	62.10	-1	29,875	0.00%
2021/10/06	4.3	59.68	3	58.77	58.50	1.3	31,380	0.00%
2021/10/05	2	57.65	5	58.66	60.40	-3	32,249	-0.01%
2021/10/04	3	60.30	52	59.43	58.20	-49	32,428	-0.15%
2021/10/01	7	60.90	19	60.84	60.50	-12	33,205	-0.04%
2021/09/30	5	62.98	57	63.23	63.60	-52	34,625	-0.15%
2021/09/29	6	63.98	1	62.90	63.20	5	34,630	0.01%
2021/09/28	5	67.26	2	67.85	67.10	3	34,636	0.01%
2021/09/27	0	0.00	8	68.53	68.10	-8	34,805	-0.02%
2021/09/24	9	70.03	9	69.52	69.00	0	35,209	0.00%
2021/09/23	20	70.48	13	70.34	69.60	7	35,387	0.02%
2021/09/22	10	69.15	10	69.21	69.30	0	35,842	0.00%
2021/09/17	6	68.13	3	68.47	69.40	3	36,073	0.01%
2021/09/16	16	68.91	12	68.91	69.00	4	36,748	0.01%
2021/09/15	5	66.84	8	67.11	67.10	-3	37,667	-0.01%
2021/09/14	4	68.60	1	68.60	68.10	3	39,322	0.01%
2021/09/13	7.4	68.95	8	68.50	68.30	-0.6	40,604	0.00%
2021/09/10	9	67.59	12	67.77	69.30	-3	41,229	-0.01%
2021/09/09	9	66.86	11	67.12	67.00	-2	43,160	0.00%
2021/09/08	6	65.57	3	64.87	65.00	3	43,523	0.01%
2021/09/07	19	69.82	18	68.76	68.60	1	43,238	0.00%
2021/09/06	10	70.96	13.1	70.94	70.60	-3.1	42,950	-0.01%
2021/09/03	10	71.06	25	71.42	72.00	-15	42,853	-0.04%
2021/09/02	84	71.78	68.1	70.38	68.80	15.9	43,072	0.04%
2021/09/01	10.1	70.06	5	70.20	70.70	5.1	42,978	0.01%
2021/08/31	45.1	69.96	56	70.12	70.40	-11	43,744	-0.03%
2021/08/30	17	69.99	9	69.39	69.60	8	43,580	0.02%
2021/08/27	12.1	69.57	10	69.19	68.70	2.1	43,718	0.00%
2021/08/26	34.4	69.62	30	69.91	70.20	4.4	43,464	0.01%
2021/08/25	36	68.61	45	68.32	68.70	-9	42,798	-0.02%
2021/08/24	13	65.13	10	65.98	64.60	3	41,825	0.01%
2021/08/23	61.1	65.21	14.1	64.48	64.90	47	41,991	0.11%
2021/08/20	13	61.72	18	62.52	62.00	-5	42,002	-0.01%
2021/08/19	10	61.43	13	61.03	60.00	-3	42,029	-0.01%
2021/08/18	10	58.73	8	58.31	60.30	2	42,809	0.00%
2021/08/17	13	58.62	4	57.98	56.00	9	42,930	0.02%
2021/08/16	7	59.89	37	60.17	59.20	-30	42,830	-0.07%
2021/08/13	8	61.37	8	60.44	59.80	0	42,736	0.00%
2021/08/12	9	62.70	7	62.80	63.00	2	42,761	0.00%
2021/08/11	14	62.58	13	62.88	63.00	1	42,854	0.00%
2021/08/10	13	63.59	21	63.79	62.70	-8	42,903	-0.02%
2021/08/09	32.7	66.82	11.3	67.66	65.50	21.4	43,104	0.05%
2021/08/06	30.1	69.67	8	70.00	69.30	22.1	43,250	0.05%
2021/08/05	20	71.25	16	71.42	71.60	4	43,441	0.01%
2021/08/04	13	70.82	16	71.08	69.70	-3	43,842	-0.01%
2021/08/03	8	68.91	8	69.16	69.00	0	43,935	0.00%
2021/08/02	17	69.30	20.1	68.96	68.70	-3	44,212	-0.01%
2021/07/30	30	71.80	22.1	71.58	69.80	7.9	44,358	0.02%
2021/07/29	16.2	69.55	21.1	70.35	71.80	-4.8	44,148	-0.01%
2021/07/28	41.1	67.08	28	67.75	67.60	13.1	44,340	0.03%
2021/07/27	80.4	72.49	31	73.26	71.70	49.4	44,608	0.11%
2021/07/26	12.6	71.63	30	69.73	71.20	-17.4	43,726	-0.04%
2021/07/23	33.2	68.80	30	68.71	67.90	3.2	43,313	0.01%
2021/07/22	16.4	68.90	37	69.18	69.30	-20.6	43,250	-0.05%
2021/07/21	26.2	66.70	22	67.34	66.40	4.2	43,084	0.01%
2021/07/20	9	66.22	8.5	66.06	65.10	0.5	44,059	0.00%
2021/07/19	5	66.22	11	66.97	67.10	-6	45,994	-0.01%
2021/07/16	7	65.50	23.1	65.16	65.10	-16.1	47,289	-0.03%
2021/07/15	19.1	65.83	13	65.42	65.50	6.1	50,274	0.01%
2021/07/14	31.1	66.79	9	67.56	66.50	22.1	51,027	0.04%
2021/07/13	46.5	69.26	37	69.21	67.10	9.5	50,995	0.02%
2021/07/12	13	66.51	37	66.48	67.70	-24	49,305	-0.05%
2021/07/09	15	64.27	32	64.22	63.90	-17	48,631	-0.03%
2021/07/08	41	64.96	21	64.71	64.20	20	49,415	0.04%
2021/07/07	54.3	64.31	100	63.88	65.70	-45.7	49,823	-0.09%
2021/07/06	6	60.85	8	61.63	60.70	-2	49,067	0.00%
2021/07/05	24	61.97	13	62.09	62.00	11	50,883	0.02%
2021/07/02	19	60.29	11	60.22	61.30	8	51,926	0.02%
2021/07/01	15.1	59.19	14	59.53	58.80	1.1	52,148	0.00%
2021/06/30	36	61.78	10.2	61.81	61.10	25.8	51,772	0.05%
2021/06/29	54.2	63.11	66	63.12	62.00	-11.8	51,477	-0.02%
2021/06/28	13	61.17	9.2	61.40	61.00	3.8	50,641	0.01%
2021/06/25	57.1	62.22	47	61.44	60.90	10.1	50,287	0.02%
2021/06/24	41	62.98	24	63.23	62.80	17	49,465	0.03%
2021/06/23	79.4	62.32	151	62.29	64.50	-71.6	48,366	-0.15%	大賣/
2021/06/22	86	61.36	63	60.62	59.60	23	46,598	0.05%
2021/06/21	53	58.63	28	58.94	59.20	25	45,198	0.06%
2021/06/18	103	59.30	73	59.38	58.00	30	44,400	0.07%	大買/
2021/06/17	30	54.67	30	55.38	56.50	0	42,212	0.00%
2021/06/16	16	54.53	17.2	54.23	53.20	-1.2	41,615	0.00%
2021/06/15	16	54.15	5	54.72	54.50	11	41,494	0.03%
2021/06/11	16	54.04	6	54.70	53.70	10	41,405	0.02%
2021/06/10	28	56.00	24	55.43	55.10	4	41,386	0.01%
2021/06/09	16	54.71	23	55.14	54.50	-7	40,538	-0.02%
2021/06/08	44.2	54.26	49.2	54.57	53.40	-5	39,603	-0.01%
2021/06/07	2	51.20	3	51.33	52.30	-1	38,610	0.00%
2021/06/04	10.2	52.20	7.2	52.77	51.50	3	38,533	0.01%
2021/06/03	5	52.20	11	52.40	52.70	-6	38,248	-0.02%
2021/06/02	6	51.77	6	51.73	50.70	0	37,984	0.00%
2021/06/01	27.2	51.96	23	52.24	51.60	4.2	37,889	0.01%
2021/05/28	8	51.33	15	51.27	50.80	-7	37,541	-0.02%
2021/05/27	13	49.30	14	49.96	50.00	-1	37,595	0.00%
2021/05/26	48	51.49	16	50.63	49.65	32	38,069	0.08%
2021/05/25	10	47.89	14	48.53	49.35	-4	37,991	-0.01%
2021/05/24	1	44.10	4	44.04	44.90	-3	37,818	-0.01%
2021/05/21	7	43.89	4	43.58	44.10	3	37,958	0.01%
2021/05/20	8	44.10	6	43.69	42.90	2	38,330	0.01%
2021/05/19	28	44.51	27	44.55	45.55	1	38,318	0.00%
2021/05/18	5	44.48	2	44.08	45.15	3	38,251	0.01%
2021/05/17	20	42.90	16	43.09	41.35	4	38,136	0.01%
2021/05/14	32	45.33	27	45.40	44.45	5	37,652	0.01%
2021/05/13	15	46.08	15	45.82	46.10	0	37,223	0.00%
2021/05/12	13	46.66	11.3	45.97	45.20	1.7	36,716	0.00%
2021/05/11	8	48.46	32	48.97	48.10	-24	35,969	-0.07%
2021/05/10	27.1	51.98	47	51.76	51.50	-20	35,516	-0.06%
2021/05/07	34	53.89	25	53.06	54.70	9	35,156	0.03%
2021/05/06	12	52.55	29	52.46	51.20	-17	34,824	-0.05%
2021/05/05	38.2	53.29	44	53.42	51.80	-5.9	34,990	-0.02%
2021/05/04	94	55.21	47	53.62	55.20	47	34,372	0.14%
2021/05/03	23	57.13	18	56.57	54.90	5	33,362	0.01%
2021/04/29	20	57.53	25	57.90	58.00	-5	32,885	-0.02%
2021/04/28	40	57.55	28	57.09	56.90	12	32,626	0.04%
2021/04/27	29	56.58	28	56.82	56.10	1	32,409	0.00%
2021/04/26	66	60.20	96	59.74	58.80	-30	31,778	-0.09%
2021/04/23	56	57.11	87	56.36	58.30	-31	30,344	-0.10%
2021/04/22	115	57.52	176	55.76	53.00	-61	29,151	-0.21%	大買/大賣/
2021/04/21	200	56.35	47	57.29	56.40	153	27,746	0.55%	大買/鉅額交易
2021/04/20	15	51.54	26	51.95	52.90	-11	24,892	-0.04%
2021/04/19	26	47.98	24.1	48.24	48.15	1.9	23,884	0.01%
2021/04/16	3	46.38	54	46.40	46.15	-51	23,470	-0.22%
2021/04/15	17.1	46.08	16	46.18	46.50	1.1	23,342	0.00%
2021/04/14	103	47.72	82	45.93	46.55	21	23,124	0.09%	大買/
2021/04/13	298	50.94	303	50.84	48.20	-5	22,165	-0.02%	大買/大賣/
2021/04/12	101	49.59	138	49.78	48.60	-37	20,842	-0.18%	大買/大賣/
2021/04/09	133.3	48.89	51	49.03	48.55	82.3	20,153	0.41%	大買/
2021/04/08	55	46.53	81	46.13	48.00	-26	18,280	-0.14%
2021/04/07	55	43.55	79	43.42	43.65	-24	17,193	-0.14%
2021/04/06	8	41.84	2.5	42.25	42.45	5.5	17,560	0.03%
2021/04/01	20	41.66	21	41.81	41.75	-1	17,712	-0.01%
2021/03/31	17	41.61	20	42.11	42.20	-3	17,669	-0.02%
2021/03/30	16	41.23	4	41.30	41.25	12	17,764	0.07%
2021/03/29	12	41.39	16	41.42	41.60	-4	18,033	-0.02%
2021/03/26	6	40.96	1	40.95	41.15	5	18,784	0.03%
2021/03/25	2	41.08	4	41.10	41.05	-2	18,873	-0.01%
2021/03/24	2	41.13	3	40.95	41.00	-1	19,006	-0.01%
2021/03/23	12	41.43	4	41.41	41.15	8	19,321	0.04%
2021/03/22	1.2	41.58	1	41.60	41.60	0.2	19,501	0.00%
2021/03/19	2	41.53	5	41.60	41.55	-3	19,841	-0.02%
2021/03/18	7	42.74	3	42.10	42.20	4	20,037	0.02%
2021/03/17	21	43.17	14	43.10	43.00	7	20,750	0.03%
2021/03/16	26	42.51	35	42.77	43.30	-9	21,165	-0.04%
2021/03/15	1	41.45	1	41.50	41.55	0	23,087	0.00%
2021/03/12	0	0.00	8	41.46	41.25	-8	24,180	-0.03%
2021/03/11	3	41.08	2	41.00	41.15	1	25,079	0.00%
2021/03/10	16	40.62	1	40.45	40.30	15	27,227	0.06%
2021/03/09	7	40.68	1	40.70	40.80	6	28,202	0.02%
2021/03/08	7	42.41	8	41.48	41.60	-1	28,620	0.00%
2021/03/05	22	41.68	21	41.23	40.85	1	29,173	0.00%
2021/03/04	56	42.76	52	42.26	42.00	4	29,757	0.01%
2021/03/03	17	42.36	4	41.95	42.45	13	29,771	0.04%
2021/03/02	7	45.69	16	44.86	43.20	-9	29,757	-0.03%
2021/02/26	78	45.75	81	45.95	44.80	-3	29,441	-0.01%
2021/02/25	65	45.52	86	45.91	46.50	-21	28,947	-0.07%
2021/02/24	13	43.27	22	43.12	42.90	-9	28,334	-0.03%
2021/02/23	17	43.76	8	43.60	43.40	9	28,170	0.03%
2021/02/22	34	43.66	16	43.62	43.50	18	27,996	0.06%
2021/02/19	34	42.84	35	43.16	43.25	-1	27,507	0.00%
2021/02/18	51	42.16	55	42.36	42.45	-4	27,405	-0.01%
2021/02/17	4	40.83	3	40.95	40.90	1	27,170	0.00%
2021/02/05	2	38.83	1	38.70	38.65	1	26,937	0.00%
2021/02/04	3	39.08	1	39.00	38.95	2	26,891	0.01%
2021/02/03	3	39.80	1	40.35	39.40	2	26,883	0.01%
2021/02/01	2	39.13	4	38.98	39.00	-2	26,794	-0.01%
2021/01/29	3	40.35	3	39.83	40.00	0	26,700	0.00%
2021/01/28	4	40.63	34	41.01	41.00	-30	26,567	-0.11%
2021/01/27	6	41.87	10	41.98	41.45	-4	26,466	-0.02%
2021/01/26	0	0.00	1	40.50	40.20	-1	25,920	0.00%
2021/01/22	10	39.88	25	40.02	40.45	-15	25,767	-0.06%
2021/01/21	11	38.70	4	38.55	38.35	7	25,526	0.03%
2021/01/20	27	40.30	4.4	42.49	39.20	22.6	25,271	0.09%
2021/01/19	9	43.28	9.6	43.50	42.95	-0.6	24,844	0.00%
2021/01/18	2	43.40	8	42.43	43.45	-6	24,675	-0.02%
2021/01/15	62	44.68	63	44.58	43.85	-1	24,390	0.00%
2021/01/14	11	43.72	10	43.75	43.35	1	23,214	0.00%
2021/01/13	15	42.54	26	43.10	43.20	-11	22,781	-0.05%
2021/01/12	16	42.55	23	41.99	41.90	-7	22,334	-0.03%
2021/01/11	8.1	42.67	6	42.68	42.95	2.1	22,159	0.01%
2021/01/08	6	41.65	5	41.65	42.00	1	22,102	0.00%
2021/01/07	5	42.17	17.7	42.47	42.00	-12.7	22,321	-0.06%
2021/01/06	13	41.33	5	41.71	41.55	8	22,178	0.04%
2021/01/05	22	41.95	52	42.09	42.25	-30	21,936	-0.14%
2021/01/04	14	42.52	2	42.28	41.80	12	21,825	0.05%
2020/12/31	12	43.08	25	43.73	42.80	-13	21,588	-0.06%
2020/12/30	17	44.00	28	44.38	43.65	-11	21,398	-0.05%
2020/12/29	53	43.97	35	44.12	43.90	18	21,047	0.09%
2020/12/28	8	41.42	19	41.85	42.65	-11	20,134	-0.05%
2020/12/25	4	42.06	2	42.53	41.70	2	19,751	0.01%
2020/12/24	25	42.33	2	42.58	42.20	23	19,574	0.12%
2020/12/23	48	42.60	2	42.85	42.60	46	19,383	0.24%
2020/12/22	38	43.19	53	42.97	41.80	-15	19,094	-0.08%
2020/12/21	3	40.77	3	41.27	41.50	0	18,269	0.00%
2020/12/18	2	41.32	1	41.10	41.10	1	18,105	0.01%
2020/12/17	10	41.80	5	41.38	41.10	5	17,956	0.03%
2020/12/16	2	42.77	15	42.91	42.50	-13	17,643	-0.07%
2020/12/15	51	43.39	38	43.29	41.60	13	17,424	0.07%
2020/12/14	8	43.49	4.1	43.90	43.40	3.9	17,103	0.02%
2020/12/11	61.1	44.10	95	43.84	44.25	-33.9	16,861	-0.20%
2020/12/10	82.1	45.06	92	44.70	44.05	-9.9	15,993	-0.06%
2020/12/09	220.3	47.22	140	47.22	45.70	80.3	15,207	0.53%	大買/大賣/
2020/12/08	86	44.93	70	44.76	45.70	16	13,020	0.12%
2020/12/07	44.5	44.09	56	43.60	43.05	-11.5	11,934	-0.10%
2020/12/04	74.5	43.61	67	43.50	44.30	7.5	11,044	0.07%
2020/12/03	37	40.08	46	41.61	42.55	-9	8,896	-0.10%
2020/12/02	10	38.89	14	39.25	38.70	-4	8,094	-0.05%
2020/12/01	51	39.29	52	38.79	38.70	-1	7,662	-0.01%
2020/11/30	19.1	38.28	14	38.67	37.75	5.1	7,067	0.07%
2020/11/26	2	36.13	8	36.28	36.25	-6	6,560	-0.09%
2020/11/25	6	35.96	5	35.60	35.25	1	6,471	0.02%
2020/11/24	13	36.04	22	35.85	35.40	-9	6,440	-0.14%
2020/11/23	9	35.64	13	35.34	35.95	-4	6,216	-0.06%
2020/11/20	3	34.22	0	0.00	34.35	3	5,793	0.05%
2020/11/19	3	33.93	8	33.96	33.85	-5	5,733	-0.09%
2020/11/18	0	0.00	8	33.25	33.40	-8	5,645	-0.14%
2020/11/17	8	33.65	5	33.45	33.50	3	5,675	0.05%
2020/11/16	4	33.00	0	0.00	33.15	4	5,760	0.07%
2020/11/09	0	0.00	2	32.60	32.55	-2	6,280	-0.03%
2020/11/04	1	32.75	1	32.60	32.60	0	6,454	0.00%
2020/11/02	4	32.36	12	31.85	32.50	-8	6,846	-0.12%
2020/10/30	4	32.00	0	0.00	31.65	4	6,946	0.06%
2020/10/29	1	32.15	1	32.05	32.35	0	7,069	0.00%
2020/10/28	6	32.86	1	33.60	32.85	5	7,182	0.07%
2020/10/27	1	33.35	0	0.00	33.40	1	7,980	0.01%
2020/10/26	0	0.00	9	33.60	33.55	-9	8,108	-0.11%
2020/10/23	11	34.07	13	33.96	33.90	-2	8,170	-0.02%
2020/10/22	12	34.36	11	34.25	34.20	1	8,650	0.01%
2020/10/21	3	34.18	0	0.00	34.00	3	8,799	0.03%
2020/10/20	1	34.15	1	34.10	34.10	0	8,904	0.00%
2020/10/19	2	34.48	0	0.00	34.50	2	8,956	0.02%
2020/10/16	7	35.44	3	34.60	34.50	4	8,991	0.04%
2020/10/15	34	35.40	16	35.57	35.60	18	8,927	0.20%
2020/10/14	2	33.73	5	34.00	34.25	-3	8,613	-0.03%
2020/10/12	1	33.70	0	0.00	33.50	1	8,986	0.01%
2020/10/08	0	0.00	11	34.52	34.20	-11	9,028	-0.12%
2020/10/07	1	34.15	0	0.00	34.40	1	9,079	0.01%
2020/10/06	5	34.37	0	0.00	34.25	5	9,169	0.05%
2020/10/05	2	34.15	21	34.25	34.10	-19	9,303	-0.20%
2020/09/30	3	33.95	3	34.15	34.15	0	9,459	0.00%
2020/09/29	2	33.78	0	0.00	33.75	2	9,617	0.02%
2020/09/28	2	34.08	0	0.00	33.90	2	9,959	0.02%
2020/09/25	3	33.28	13	33.39	33.25	-10	10,610	-0.09%
2020/09/24	3	33.73	5	33.95	33.35	-2	11,107	-0.02%
2020/09/23	10	34.60	14	34.45	34.55	-4	11,120	-0.04%
2020/09/22	8	34.64	0	0.00	34.55	8	11,169	0.07%
2020/09/21	13	35.23	4	35.45	34.90	9	11,158	0.08%
2020/09/18	6	35.95	0	0.00	35.75	6	11,133	0.05%
2020/09/17	3	35.82	32	35.82	36.10	-29	11,111	-0.26%
2020/09/16	1	35.75	4	35.70	35.45	-3	10,976	-0.03%
2020/09/15	3	35.30	0	0.00	35.30	3	10,937	0.03%
2020/09/14	4	35.18	0	0.00	35.10	4	11,011	0.04%
2020/09/11	1	35.10	0	0.00	35.05	1	11,033	0.01%
2020/09/10	16	35.96	0	0.00	35.45	16	11,042	0.14%
2020/09/09	12	35.50	16	35.77	35.90	-4	11,088	-0.04%
2020/09/08	2	35.23	0	0.00	35.25	2	11,062	0.02%
2020/09/07	16	36.20	11	36.58	35.50	5	11,222	0.04%
2020/09/04	13	35.01	27	35.38	36.00	-14	10,950	-0.13%
2020/09/03	11	35.65	0	0.00	35.35	11	10,853	0.10%
2020/09/02	11	35.21	16	35.26	35.60	-5	10,878	-0.05%
2020/09/01	11	34.82	4	35.05	34.85	7	11,131	0.06%
2020/08/31	7	34.96	6	34.73	34.80	1	10,967	0.01%
2020/08/28	7	34.34	7	34.18	34.40	0	10,840	0.00%
2020/08/27	2	34.85	2	35.15	35.15	0	10,857	0.00%
2020/08/26	0	0.00	1	33.80	33.90	-1	10,986	-0.01%
2020/08/25	0	0.00	1	33.60	33.60	-1	11,005	-0.01%
2020/08/24	0	0.00	3	33.40	33.45	-3	11,001	-0.03%
2020/08/21	1	33.65	3	33.62	33.65	-2	11,014	-0.02%
2020/08/20	4	33.34	4	33.38	33.00	0	11,012	0.00%
2020/08/19	4	35.68	2	35.50	35.65	2	10,851	0.02%
2020/08/18	5	36.91	2	36.78	36.45	3	10,844	0.03%
2020/08/17	6	36.66	9	36.16	36.85	-3	10,705	-0.03%
2020/08/13	8	35.59	8	35.71	35.20	0	10,583	0.00%
2020/08/12	2	35.58	2	35.40	35.55	0	10,578	0.00%
2020/08/11	13	35.80	10	35.77	35.40	3	10,619	0.03%
2020/08/10	0	0.00	3	35.35	35.20	-3	10,633	-0.03%
2020/08/07	13	36.46	5	36.57	35.75	8	10,730	0.07%
2020/08/06	14	37.38	7	37.16	37.45	7	10,749	0.07%
2020/08/05	9	37.16	2	37.08	36.90	7	10,688	0.07%
2020/08/04	5	37.19	3	37.27	37.10	2	10,597	0.02%
2020/08/03	5	36.73	2	36.85	36.85	3	10,564	0.03%
2020/07/31	27	37.18	29	37.21	37.15	-2	10,441	-0.02%
2020/07/30	2	36.13	16	36.16	36.35	-14	9,654	-0.15%
2020/07/29	5	35.54	0	0.00	35.50	5	9,631	0.05%
2020/07/28	33	35.78	20	35.93	35.65	13	9,736	0.13%
2020/07/27	2	34.68	0	0.00	35.25	2	9,497	0.02%
2020/07/24	0	0.00	9	35.04	34.25	-9	9,370	-0.10%
2020/07/23	10	35.35	7	35.14	34.85	3	9,367	0.03%
2020/07/22	0	0.00	2	35.30	35.05	-2	9,487	-0.02%
2020/07/20	0	0.00	1	34.55	34.50	-1	9,423	-0.01%
2020/07/17	2	34.75	1	35.30	34.85	1	9,443	0.01%
2020/07/16	3	34.95	4	35.18	35.60	-1	9,483	-0.01%
2020/07/15	1	34.10	1	33.90	34.20	0	9,227	0.00%
2020/07/14	1	33.55	0	0.00	33.50	1	9,231	0.01%
2020/07/13	1	34.35	1	34.35	34.30	0	9,247	0.00%
2020/07/10	3	35.80	0	0.00	35.55	3	9,270	0.03%
2020/07/09	2	36.80	2	37.00	36.70	0	9,162	0.00%
2020/07/08	9	37.32	1	37.85	37.20	8	9,011	0.09%
2020/07/07	5	37.81	16	36.83	37.00	-11	8,909	-0.12%
2020/07/06	30	38.64	20	38.86	38.55	10	8,697	0.11%
2020/07/03	31	35.13	31	35.78	36.45	0	8,188	0.00%
2020/07/01	4	33.89	3	33.90	33.80	1	7,699	0.01%
2020/06/30	4	33.44	6	33.47	33.40	-2	7,723	-0.03%
2020/06/29	0	0.00	2	33.20	33.00	-2	7,759	-0.03%
2020/06/24	1	33.40	2	33.48	33.30	-1	7,783	-0.01%
2020/06/23	2	33.70	0	0.00	33.55	2	7,879	0.03%
2020/06/22	1	33.50	1	33.75	33.50	0	7,964	0.00%
2020/06/19	5	34.09	8	34.04	33.60	-3	8,082	-0.04%
2020/06/18	1	33.55	5	33.46	33.50	-4	8,038	-0.05%
2020/06/17	5	33.62	3	33.62	33.75	2	8,047	0.02%
2020/06/16	6	33.77	4	33.90	33.95	2	8,149	0.02%
2020/06/15	2	33.73	2	33.65	33.30	0	8,200	0.00%
2020/06/12	11	33.55	16	33.69	34.15	-5	8,265	-0.06%
2020/06/11	9	32.93	5	33.20	32.75	4	8,149	0.05%
2020/06/10	3	33.80	2	33.55	33.70	1	8,183	0.01%
2020/06/09	6	34.39	7	34.29	33.90	-1	8,370	-0.01%
2020/06/08	20	35.35	19	35.49	34.85	1	8,405	0.01%
2020/06/05	3	33.82	4	33.98	33.90	-1	8,023	-0.01%
2020/06/04	0	0.00	1	33.70	33.60	-1	8,147	-0.01%
2020/06/03	6	34.15	0	0.00	34.15	6	8,189	0.07%
2020/06/02	10	34.58	12	34.55	34.55	-2	8,115	-0.02%
2020/06/01	2	33.20	19	33.16	33.60	-17	7,927	-0.21%
2020/05/29	9	33.04	0	0.00	32.75	9	7,968	0.11%
2020/05/28	4	33.25	10	33.55	33.10	-6	8,140	-0.07%
2020/05/27	14	33.40	20	33.66	33.20	-6	8,364	-0.07%
2020/05/26	33	34.01	25	33.76	33.50	8	8,744	0.09%
2020/05/25	10	33.18	20	32.66	33.70	-10	8,973	-0.11%
2020/05/22	10	33.24	11	33.42	32.60	-1	8,967	-0.01%
2020/05/21	8	33.73	4	33.83	33.65	4	8,967	0.04%
2020/05/20	6	33.58	7	33.42	33.55	-1	9,054	-0.01%
2020/05/19	3	32.83	10	33.14	33.20	-7	9,104	-0.08%
2020/05/18	19	32.93	20	32.88	32.40	-1	9,309	-0.01%
2020/05/15	18	33.85	10	34.01	33.45	8	9,366	0.09%
2020/05/14	9	34.39	11	34.15	33.70	-2	9,582	-0.02%
2020/05/13	13	33.93	18	34.20	34.40	-5	9,598	-0.05%
2020/05/12	24	33.47	39	33.77	33.40	-15	9,448	-0.16%
2020/05/11	25	33.12	0	0.00	33.05	25	9,464	0.26%
2020/05/08	7	33.30	9	33.18	32.70	-2	9,395	-0.02%
2020/05/07	16	32.77	3	32.75	32.70	13	9,277	0.14%
2020/05/06	3	32.43	12	32.59	32.35	-9	9,233	-0.10%
2020/05/05	19	32.77	8	32.65	32.55	11	9,207	0.12%
2020/05/04	7	32.25	8	32.80	32.85	-1	9,141	-0.01%
2020/04/30	12	31.85	6	32.18	32.70	6	8,989	0.07%
2020/04/29	8	31.08	7	31.30	30.90	1	8,825	0.01%
2020/04/28	7	31.12	0	0.00	30.95	7	8,819	0.08%
2020/04/27	10	30.33	13	30.59	30.70	-3	8,850	-0.03%
2020/04/24	6	29.38	5	29.40	29.40	1	8,714	0.01%
2020/04/22	2	28.88	2	29.10	29.05	0	8,702	0.00%
2020/04/21	19	29.54	21	29.56	28.75	-2	8,808	-0.02%
2020/04/20	2	28.68	3	28.90	29.00	-1	8,715	-0.01%
2020/04/17	3	29.08	1	29.20	28.80	2	8,765	0.02%
2020/04/16	0	0.00	8	29.04	29.10	-8	8,703	-0.09%
2020/04/15	26	29.02	10	29.15	29.05	16	8,664	0.18%
2020/04/14	0	0.00	2	28.60	28.65	-2	8,655	-0.02%
2020/04/13	8	28.27	5	28.50	28.00	3	8,677	0.03%
2020/04/10	1	28.05	1	28.50	28.30	0	8,761	0.00%
2020/04/09	12	28.87	14	28.77	28.45	-2	9,015	-0.02%
2020/04/08	19	27.86	13	28.10	28.90	6	9,001	0.07%
2020/04/07	5	27.30	2	27.28	27.30	3	8,905	0.03%
2020/04/06	1	26.15	7	26.39	26.60	-6	9,145	-0.07%
2020/04/01	7	25.99	1	25.95	26.15	6	9,526	0.06%
2020/03/27	5	26.06	3	26.75	25.60	2	9,646	0.02%
2020/03/26	17	25.98	14	25.45	26.05	3	9,570	0.03%
2020/03/25	5	25.38	4	25.48	26.00	1	9,519	0.01%
2020/03/24	2	23.90	12	23.88	23.90	-10	9,452	-0.11%
2020/03/23	4	22.89	4	23.08	22.60	0	9,873	0.00%
2020/03/20	5	23.48	42	23.86	24.30	-37	10,014	-0.37%
2020/03/19	1	22.55	16	22.94	22.55	-15	10,038	-0.15%
2020/03/18	18	25.24	4	25.75	25.05	14	10,011	0.14%
2020/03/17	1	25.50	10	25.58	25.05	-9	10,270	-0.09%
2020/03/16	0	0.00	1	28.50	26.45	-1	10,196	-0.01%
2020/03/13	11	27.20	14	27.55	27.90	-3	10,206	-0.03%
2020/03/12	32	30.64	22	30.56	30.20	10	10,016	0.10%
2020/03/11	4	32.40	1	32.90	32.40	3	10,010	0.03%
2020/03/10	6	32.40	1	32.75	33.05	5	10,412	0.05%
2020/03/09	31	33.47	0	0.00	33.00	31	10,701	0.29%
2020/03/06	10	34.76	1	34.75	34.75	9	10,583	0.09%
2020/03/05	4	35.36	4	35.28	35.20	0	10,574	0.00%
2020/03/04	1	34.85	2	35.13	34.85	-1	10,516	-0.01%
2020/03/03	2	35.68	2	36.05	35.15	0	10,472	0.00%
2020/03/02	2	34.48	14	33.95	35.50	-12	10,424	-0.12%
2020/02/27	13	34.94	8	35.68	34.15	5	10,167	0.05%
2020/02/26	6	35.49	11	35.33	36.00	-5	9,735	-0.05%
2020/02/25	2	34.65	3	34.75	35.15	-1	9,448	-0.01%
2020/02/24	4	35.03	2	35.00	35.00	2	9,393	0.02%
2020/02/21	3	35.13	1	35.00	35.40	2	9,348	0.02%
2020/02/20	4	35.05	3	35.50	35.00	1	9,230	0.01%
2020/02/19	15	35.31	5	35.27	35.30	10	9,113	0.11%
2020/02/18	7	34.71	14	34.66	34.65	-7	8,882	-0.08%
2020/02/17	13	35.13	3	34.80	34.65	10	8,773	0.11%
2020/02/14	3	33.98	1	34.15	34.00	2	8,475	0.02%
2020/02/13	1	33.60	0	0.00	33.50	1	8,308	0.01%
2020/02/12	1	33.80	2	33.20	33.60	-1	8,348	-0.01%
2020/02/05	0	0.00	1	31.95	31.80	-1	8,800	-0.01%
2020/02/04	1	31.95	0	0.00	32.10	1	8,800	0.01%
2020/02/03	2	31.03	0	0.00	31.20	2	8,871	0.02%
2020/01/31	1	32.60	1	32.60	32.50	0	8,827	0.00%
2020/01/30	1	32.65	14	32.44	32.25	-13	9,107	-0.14%
2020/01/16	10	35.55	0	0.00	35.45	10	9,526	0.10%
2020/01/15	6	35.68	4	35.65	35.55	2	9,835	0.02%
2020/01/14	1	35.25	0	0.00	35.40	1	9,947	0.01%
2020/01/10	4	34.05	0	0.00	34.15	4	11,060	0.04%
2020/01/08	4	34.18	1	34.05	34.00	3	11,063	0.03%
2020/01/07	0	0.00	2.1	35.28	34.80	-2.1	11,090	-0.02%
2020/01/06	1	35.85	1	35.20	35.20	0	11,228	0.00%
2020/01/03	2	36.50	2	36.30	36.25	0	11,149	0.00%
2020/01/02	3	36.93	2	36.93	36.90	1	10,906	0.01%
2019/12/31	2	36.85	0	0.00	36.35	2	10,825	0.02%
2019/12/30	15	37.22	16	37.49	37.10	-1	10,750	-0.01%
2019/12/27	1	37.00	1	36.90	37.30	0	10,473	0.00%
2019/12/25	5	36.58	3	36.58	36.10	2	10,177	0.02%
2019/12/19	0	0.00	1	36.15	35.90	-1	10,473	-0.01%
2019/12/18	57	37.23	57	36.33	36.30	0	10,454	0.00%
2019/12/16	0	0.00	2	36.05	36.05	-2	10,068	-0.02%
2019/12/13	0	0.00	1	35.35	35.60	-1	9,918	-0.01%
2019/12/12	52	36.71	52	35.64	35.50	0	9,803	0.00%
2019/12/06	55	36.00	55	35.35	35.55	0	9,233	0.00%
2019/12/05	62	35.59	62	35.78	35.25	0	9,090	0.00%
2019/12/04	62	34.69	59	34.80	34.85	3	8,701	0.03%
2019/12/03	0	0.00	1	33.05	33.10	-1	8,310	-0.01%
2019/12/02	0	0.00	1	33.10	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	1	33.65	33.45	-1	8,386	-0.01%
2019/11/28	0	0.00	1	33.85	33.80	-1	8,410	-0.01%
2019/11/21	1	32.90	0	0.00	33.25	1	8,766	0.01%
2019/11/20	0	0.00	1	33.15	33.15	-1	8,779	-0.01%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/13	0	0.00	6	33.60	33.25	-6	9,090	-0.07%
2019/11/11	0	0.00	12	33.20	33.00	-12	9,114	-0.13%
2019/11/08	1	35.00	0	0.00	34.30	1	9,043	0.01%
2019/11/07	0	0.00	12	35.10	35.05	-12	9,033	-0.13%
2019/11/06	0	0.00	1	36.00	35.75	-1	9,078	-0.01%
2019/11/05	11	36.25	1	36.35	36.00	10	8,993	0.11%
2019/11/04	2	36.18	9	35.98	35.80	-7	8,863	-0.08%
2019/11/01	6	35.43	31	35.08	35.70	-25	8,740	-0.29%
2019/10/31	0	0.00	2	35.10	35.05	-2	8,780	-0.02%
2019/10/30	13	35.83	0	0.00	35.80	13	8,690	0.15%
2019/10/29	21	36.16	5	35.92	36.05	16	8,683	0.18%
2019/10/28	0	0.00	2	35.60	35.60	-2	8,555	-0.02%
2019/10/25	0	0.00	2	36.28	35.50	-2	8,580	-0.02%
2019/10/24	2	36.50	2	36.65	36.70	0	8,427	0.00%
2019/10/23	3	36.65	5	36.56	36.35	-2	8,296	-0.02%
2019/10/22	2	36.13	0	0.00	36.15	2	8,261	0.02%
2019/10/21	36	35.89	42	36.18	36.30	-6	8,106	-0.07%
2019/10/18	22	34.32	2	34.15	34.80	20	7,458	0.27%
2019/10/17	2	33.65	1	33.45	33.45	1	7,237	0.01%
2019/10/14	2	34.08	2	34.15	33.75	0	7,233	0.00%
2019/10/09	0	0.00	5	32.83	32.70	-5	7,081	-0.07%
2019/10/04	0.2	33.85	2	34.40	33.85	-1.8	7,280	-0.02%
2019/10/03	2	33.93	1	34.05	34.10	1	7,323	0.01%
2019/10/02	5	33.92	0	0.00	33.90	5	7,419	0.07%
2019/10/01	10	34.09	1	34.15	34.60	9	7,428	0.12%
2019/09/27	0	0.00	1	33.85	33.65	-1	7,471	-0.01%
2019/09/25	2	34.35	21	34.10	34.50	-19	7,686	-0.25%
2019/09/24	3	34.42	4	34.49	34.15	-1	7,755	-0.01%
2019/09/23	2	33.75	1	33.70	33.75	1	7,525	0.01%
2019/09/20	14	33.49	1	33.60	33.45	13	7,554	0.17%
2019/09/19	3	33.15	5	33.18	33.50	-2	7,653	-0.03%
2019/09/18	3	32.55	0	0.00	32.55	3	7,571	0.04%
2019/09/17	1.3	32.69	0	0.00	32.50	1.3	7,640	0.02%
2019/09/16	1	32.35	0	0.00	32.20	1	7,696	0.01%
2019/09/12	2	32.38	2	32.58	32.20	0	7,842	0.00%
2019/09/06	2	33.05	3	33.25	32.90	-1	8,430	-0.01%
2019/09/05	2	32.90	0	0.00	32.90	2	8,426	0.02%
2019/09/03	3	32.57	1	33.20	32.50	2	8,754	0.02%
2019/08/30	4	32.58	5	32.90	32.10	-1	8,713	-0.01%
2019/08/29	1	32.35	0	0.00	32.30	1	8,640	0.01%
2019/08/28	10	32.49	9	32.19	32.55	1	8,568	0.01%
2019/08/27	2	31.65	0	0.00	31.40	2	8,406	0.02%
2019/08/26	16	31.55	15	31.65	31.50	1	8,466	0.01%
2019/08/22	1	32.45	0	0.00	32.40	1	8,490	0.01%
2019/08/21	3	32.93	0	0.00	32.70	3	8,500	0.04%
2019/08/20	1	33.10	0	0.00	32.90	1	8,487	0.01%
2019/08/19	6	33.47	2	33.55	33.40	4	8,459	0.05%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	0	0.00	6	32.45	32.45	-6	8,721	-0.07%
2019/08/08	3	32.88	0	0.00	32.85	3	8,736	0.03%
2019/08/07	1	33.80	0	0.00	33.20	1	8,803	0.01%
2019/08/06	1	32.50	1	34.15	34.15	0	8,983	0.00%
2019/08/02	4	34.35	3	34.55	34.55	1	9,570	0.01%
2019/08/01	1	36.10	2	36.00	35.75	-1	9,723	-0.01%
2019/07/31	3	36.00	0	0.00	36.20	3	9,932	0.03%
2019/07/30	1	36.50	1.5	35.73	35.60	-0.5	9,958	0.00%
2019/07/29	18	37.15	18	37.13	37.05	0	9,899	0.00%
2019/07/26	0	0.00	4	37.03	37.00	-4	9,916	-0.04%
2019/07/25	3	37.13	0	0.00	36.90	3	9,947	0.03%
2019/07/24	8	37.18	26	37.05	36.80	-18	10,024	-0.18%
2019/07/23	7	36.35	2	36.63	36.10	5	10,242	0.05%
2019/07/22	8.4	36.53	5	36.55	36.50	3.4	10,750	0.03%
2019/07/19	0	0.00	7	35.31	36.05	-7	11,077	-0.06%
2019/07/18	6	35.20	2	34.70	34.50	4	11,053	0.04%
2019/07/17	1	35.70	0	0.00	35.65	1	11,077	0.01%
2019/07/15	1	35.60	4	35.85	35.70	-3	11,875	-0.03%
2019/07/12	1	35.95	2	35.83	35.40	-1	12,082	-0.01%
2019/07/11	1	35.70	2	35.73	35.60	-1	12,129	-0.01%
2019/07/10	7	37.49	0	0.00	37.60	7	12,100	0.06%
2019/07/09	8	37.57	0	0.00	37.40	8	12,054	0.07%
2019/07/08	5	38.25	0	0.00	38.05	5	12,117	0.04%
2019/07/05	1	37.45	0	0.00	37.80	1	12,158	0.01%
2019/07/04	1	37.65	0	0.00	37.55	1	12,166	0.01%
2019/07/03	0	0.00	1	36.85	36.90	-1	12,483	-0.01%
2019/07/02	9	37.13	4	37.20	37.10	5	12,517	0.04%
2019/07/01	0	0.00	4	36.16	36.45	-4	12,550	-0.03%
2019/06/28	4	35.15	1	35.30	35.35	3	12,808	0.02%
2019/06/27	15	35.15	2	35.20	35.15	13	13,119	0.10%
2019/06/25	5	35.30	0	0.00	35.30	5	13,030	0.04%
2019/06/19	0	0.00	10	35.50	35.55	-10	12,826	-0.08%
2019/06/18	0	0.00	17	35.14	35.05	-17	12,825	-0.13%
2019/06/17	10	35.87	8	35.76	35.50	2	12,844	0.02%
2019/06/14	2	34.60	14	34.85	34.40	-12	12,517	-0.10%
2019/06/13	30	33.99	31	34.22	34.25	-1	12,543	-0.01%
2019/06/12	5	35.20	6	35.08	34.60	-1	12,564	-0.01%
2019/06/10	4.3	33.25	0	0.00	33.25	4.3	12,391	0.04%
2019/06/06	0	0.00	1	33.00	32.80	-1	12,525	-0.01%
2019/06/04	0.7	33.50	0	0.00	33.50	0.7	12,606	0.01%
2019/06/03	1	33.00	0	0.00	33.25	1	12,833	0.01%
2019/05/31	5	33.58	0	0.00	33.50	5	13,007	0.04%
2019/05/30	2	32.80	2	32.80	33.15	0	13,059	0.00%
2019/05/29	0	0.00	12	32.30	32.30	-12	13,289	-0.09%
2019/05/28	1	32.65	0	0.00	32.95	1	13,695	0.01%
2019/05/27	2	32.95	2	33.10	32.90	0	14,182	0.00%
2019/05/23	8	33.05	0	0.00	33.30	8	14,617	0.05%
2019/05/22	2	34.38	2	34.30	33.90	0	14,824	0.00%
2019/05/21	4	33.56	6	33.60	33.90	-2	15,197	-0.01%
2019/05/20	10	33.32	8	33.00	33.05	2	15,278	0.01%
2019/05/17	4	34.20	4	34.15	33.80	0	15,570	0.00%
2019/05/16	3	34.55	2	34.38	33.80	1	15,910	0.01%
2019/05/15	2	35.08	6	35.21	34.90	-4	16,886	-0.02%
2019/05/14	9	33.22	18	34.35	35.25	-9	17,494	-0.05%
2019/05/13	10	34.98	7	34.77	33.80	3	17,719	0.02%
2019/05/10	9	37.34	0	0.00	36.60	9	17,580	0.05%
2019/05/09	4	38.00	12	38.73	37.25	-8	17,423	-0.05%
2019/05/08	1	38.40	1	38.75	38.90	0	17,313	0.00%
2019/05/07	2.8	38.39	0	0.00	38.40	2.8	17,407	0.02%
2019/05/06	7	38.30	0	0.00	38.15	7	17,976	0.04%
2019/05/03	0	0.00	3	39.43	39.35	-3	17,943	-0.02%
2019/05/02	6	38.98	5	39.10	38.90	1	17,968	0.01%
2019/04/30	5	38.55	8	38.59	39.05	-3	18,100	-0.02%
2019/04/29	16	39.60	8	40.44	38.55	8	17,988	0.04%
2019/04/26	5	40.92	15	41.20	41.15	-10	17,730	-0.06%
2019/04/25	2	40.03	17	40.12	40.55	-15	17,250	-0.09%
2019/04/24	25	40.00	2	39.40	39.40	23	16,889	0.14%
2019/04/23	2	39.08	1	39.00	39.00	1	16,911	0.01%
2019/04/22	5	40.34	5	40.86	39.25	0	17,008	0.00%
2019/04/19	7	38.57	2	38.65	39.00	5	16,563	0.03%
2019/04/18	2	38.73	1	39.24	37.85	1	16,598	0.01%
2019/04/17	0	0.00	4	38.60	38.25	-4	16,622	-0.02%
2019/04/16	0	0.00	2	38.00	38.05	-2	16,677	-0.01%
2019/04/15	2	37.73	1	37.40	37.30	1	16,926	0.01%
2019/04/12	4	37.79	5	37.35	37.25	-1	17,317	-0.01%
2019/04/11	15	38.50	3	38.60	38.10	12	17,415	0.07%
2019/04/10	1	39.35	1	39.20	39.35	0	17,356	0.00%
2019/04/09	16	40.20	17	40.20	39.60	-1	17,404	-0.01%
2019/04/08	1	39.60	3	39.52	39.30	-2	17,317	-0.01%
2019/04/03	9	39.64	10	39.49	39.20	-1	17,378	-0.01%
2019/04/02	25	38.95	38	38.86	39.45	-13	17,400	-0.07%
2019/04/01	2	38.25	11	37.61	37.90	-9	17,263	-0.05%
2019/03/29	0	0.00	2	36.80	36.90	-2	17,149	-0.01%
2019/03/28	5	37.15	0	0.00	36.55	5	17,823	0.03%
2019/03/27	1	36.85	0	0.00	36.80	1	18,695	0.01%
2019/03/26	1	36.95	0	0.00	36.90	1	19,704	0.01%
2019/03/25	1	36.25	4	36.48	36.70	-3	20,382	-0.01%
2019/03/22	14	37.16	2	37.55	37.10	12	20,597	0.06%
2019/03/21	9	37.30	1	37.35	36.75	8	20,876	0.04%
2019/03/20	4	37.09	1	37.10	37.10	3	21,208	0.01%
2019/03/19	1	36.50	1	36.55	36.45	0	21,697	0.00%
2019/03/18	2	36.30	3	36.15	36.25	-1	22,043	0.00%
2019/03/15	1	37.00	0	0.00	36.70	1	22,301	0.00%
2019/03/14	2	37.35	2	36.35	36.45	0	22,583	0.00%
2019/03/13	1	37.00	3	37.10	37.10	-2	23,091	-0.01%
2019/03/12	6	37.99	0	0.00	37.35	6	23,411	0.03%
2019/03/11	1	37.40	6	37.45	37.30	-5	23,766	-0.02%
2019/03/08	2	37.00	0	0.00	37.25	2	24,548	0.01%
2019/03/07	20	38.06	4	37.20	37.05	16	25,184	0.06%
2019/03/06	9	38.87	0	0.00	38.65	9	26,262	0.03%
2019/03/05	1	38.65	2	38.98	38.60	-1	27,112	0.00%
2019/03/04	1	39.45	9	39.12	38.95	-8	28,054	-0.03%
2019/02/27	0	0.00	22	39.53	39.50	-22	28,110	-0.08%
2019/02/26	15	38.92	16	39.27	38.60	-1	28,202	0.00%
2019/02/25	3	37.92	12	37.82	37.80	-9	28,383	-0.03%
2019/02/22	11	39.15	7	39.44	38.75	4	29,437	0.01%
2019/02/21	10	39.04	6	39.23	39.40	4	29,463	0.01%
2019/02/20	18	40.70	8	40.33	39.50	10	29,489	0.03%
2019/02/19	1	39.30	1	39.20	39.50	0	29,660	0.00%
2019/02/18	24	39.84	28	39.32	39.20	-4	30,192	-0.01%
2019/02/15	34	39.06	5	38.74	38.80	29	30,612	0.09%
2019/02/14	8	39.83	24	40.08	39.80	-16	30,775	-0.05%
2019/02/13	5	37.28	13	38.23	38.75	-8	30,306	-0.03%
2019/02/12	5	35.30	4	35.46	35.25	1	30,182	0.00%
2019/02/11	2	34.45	1	34.70	34.35	1	31,029	0.00%
2019/01/30	1	34.05	0	0.00	33.40	1	31,892	0.00%
2019/01/28	1	34.80	0	0.00	34.25	1	32,566	0.00%
2019/01/25	20	33.88	22	34.07	34.30	-2	33,389	-0.01%
2019/01/24	2	32.55	4	32.80	32.65	-2	34,287	-0.01%
2019/01/23	3	32.03	2	32.20	32.25	1	34,578	0.00%
2019/01/22	6	32.48	4	32.68	32.60	2	34,995	0.01%
2019/01/21	0	0.00	3	32.25	32.20	-3	35,430	-0.01%
2019/01/18	5	31.54	4	31.60	32.20	1	35,828	0.00%
2019/01/17	2	32.28	0	0.00	32.00	2	36,054	0.01%
2019/01/16	7	32.56	10	32.49	32.60	-3	36,365	-0.01%
2019/01/15	7	31.95	2	32.08	32.05	5	36,476	0.01%
2019/01/14	3	32.45	1	32.30	31.85	2	36,612	0.01%
2019/01/11	2	33.73	1	34.00	32.95	1	36,713	0.00%
2019/01/10	3	33.68	3	34.12	33.40	0	36,865	0.00%
2019/01/09	12	33.33	21	33.64	33.40	-9	37,074	-0.02%
2019/01/08	3	33.42	33	33.38	33.35	-30	37,626	-0.08%
2019/01/07	31	33.48	1	33.00	33.55	30	37,762	0.08%
2019/01/04	2	30.23	3	30.65	31.50	-1	38,001	0.00%
2019/01/03	1	32.95	0	0.00	32.00	1	37,814	0.00%
2018/12/27	1	33.65	4	34.04	33.50	-3	39,107	-0.01%
2018/12/26	4	32.95	3	33.88	32.50	1	39,032	0.00%
2018/12/25	4	33.18	4	33.16	33.40	0	39,341	0.00%
2018/12/24	2	33.90	1	33.70	34.40	1	39,312	0.00%
2018/12/22	4	34.45	1	34.20	34.65	3	39,298	0.01%
2018/12/21	18	34.54	5	34.54	35.45	13	39,507	0.03%
2018/12/20	5	33.68	11	33.35	33.60	-6	39,119	-0.02%
2018/12/19	2	36.73	4	36.83	35.20	-2	38,481	-0.01%
2018/12/18	21	38.94	16	38.66	37.60	5	38,498	0.01%
2018/12/17	6	40.63	7	40.79	40.50	-1	38,648	0.00%
2018/12/14	2	41.45	1	41.40	40.70	1	38,836	0.00%
2018/12/13	2	42.40	1	42.40	42.30	1	38,818	0.00%
2018/12/12	7	42.06	10	42.25	41.85	-3	38,745	-0.01%
2018/12/11	35	41.75	35	40.69	40.55	0	38,901	0.00%
2018/12/10	2	39.60	6	40.43	41.45	-4	39,090	-0.01%
2018/12/07	9	41.01	7	40.97	40.90	2	39,058	0.01%
2018/12/06	37	39.66	42	40.01	40.15	-5	39,164	-0.01%
2018/12/05	10	41.85	33	41.85	41.90	-23	39,076	-0.06%
2018/12/04	10	43.73	9	43.70	43.20	1	39,419	0.00%
2018/12/03	33	45.33	18	44.76	44.20	15	39,430	0.04%
2018/11/30	21	42.52	18	42.53	43.20	3	38,819	0.01%
2018/11/29	41	41.95	45	41.82	42.50	-4	38,225	-0.01%
2018/11/28	9	40.16	33	40.25	39.85	-24	37,146	-0.06%
2018/11/27	25	39.51	5	39.30	39.40	20	36,504	0.05%
2018/11/26	3	38.05	5	38.08	38.20	-2	35,653	-0.01%
2018/11/23	7	38.54	10	38.27	37.35	-3	35,760	-0.01%
2018/11/22	19	39.10	18	38.72	38.15	1	35,578	0.00%
2018/11/21	18	39.48	22	39.52	39.50	-4	35,256	-0.01%
2018/11/20	2	37.80	8	37.73	37.45	-6	34,251	-0.02%
2018/11/19	4	37.16	4	37.48	37.70	0	34,401	0.00%
2018/11/16	6	37.79	15	37.88	36.75	-9	34,265	-0.03%
2018/11/15	12	36.95	8	36.93	37.70	4	33,749	0.01%
2018/11/14	8	37.61	5	37.65	37.00	3	33,259	0.01%
2018/11/13	3	37.37	5	37.58	38.35	-2	32,871	-0.01%
2018/11/12	3	36.97	4	37.26	37.80	-1	32,467	0.00%
2018/11/09	9	36.75	9	36.53	37.00	0	32,209	0.00%
2018/11/08	35	36.78	33	37.00	36.25	2	31,899	0.01%
2018/11/07	2	34.88	5	34.49	35.80	-3	31,002	-0.01%
2018/11/06	4	33.90	15	32.41	32.55	-11	30,328	-0.04%
2018/11/05	0	0.00	1	34.00	34.05	-1	30,079	0.00%
2018/11/02	86	33.54	90	33.22	33.30	-4	29,779	-0.01%
2018/11/01	39	33.34	25	33.06	32.75	14	29,018	0.05%
2018/10/31	1	31.30	4	31.13	31.40	-3	27,766	-0.01%
2018/10/30	24	28.08	31	28.09	28.55	-7	27,535	-0.03%
2018/10/29	12	27.52	19	27.36	28.65	-7	27,409	-0.03%
2018/10/26	8	27.04	26	27.00	26.05	-18	27,322	-0.07%
2018/10/25	23	26.95	21	26.79	26.55	2	27,120	0.01%
2018/10/24	21	30.01	10	30.72	29.50	11	26,849	0.04%
2018/10/23	2	32.20	2	31.93	31.35	0	26,639	0.00%
2018/10/22	6	32.39	6	32.08	33.10	0	26,588	0.00%
2018/10/19	4	31.53	5	31.70	32.35	-1	26,568	0.00%
2018/10/18	3	33.37	3	33.60	33.25	0	26,457	0.00%
2018/10/17	9	33.86	5	33.52	33.10	4	26,349	0.02%
2018/10/16	11	33.87	10	33.69	33.25	1	26,327	0.00%
2018/10/15	1	32.00	1	31.70	32.00	0	26,269	0.00%
2018/10/12	12	31.87	17	31.60	31.85	-5	26,475	-0.02%
2018/10/11	3	32.13	0	0.00	31.80	3	26,210	0.01%
2018/10/09	4	35.49	4	35.29	35.30	0	26,240	0.00%
2018/10/08	5	36.66	13	35.07	35.15	-8	26,051	-0.03%
2018/10/05	9	36.99	7	36.86	36.80	2	25,907	0.01%
2018/10/04	15	40.37	6	40.27	40.00	9	25,635	0.04%
2018/10/03	8	40.53	20	41.56	40.40	-12	25,839	-0.05%
2018/10/02	29	43.04	28	42.92	42.60	1	26,084	0.00%
2018/10/01	4	42.98	1	43.30	43.20	3	26,286	0.01%
2018/09/28	11	43.45	17	43.55	43.50	-6	26,732	-0.02%
2018/09/27	16	42.94	11	43.30	42.20	5	26,709	0.02%
2018/09/26	2	43.80	0	0.00	43.80	2	27,040	0.01%
2018/09/25	26	44.97	4	44.91	44.15	22	26,956	0.08%
2018/09/21	6.2	43.23	11	43.42	43.85	-4.8	26,206	-0.02%
2018/09/20	2	41.65	5	41.08	40.75	-3	25,600	-0.01%
2018/09/19	17	42.10	16	41.85	40.20	1	25,686	0.00%
2018/09/18	44	41.34	29	41.17	40.95	15	25,896	0.06%
2018/09/17	31	41.71	13	42.74	42.40	18	26,186	0.07%
2018/09/14	7	39.73	5	40.44	41.45	2	25,773	0.01%
2018/09/13	5	39.15	0	0.00	37.70	5	25,506	0.02%
2018/09/12	28	38.51	11	38.43	38.65	17	25,568	0.07%
2018/09/11	23	39.12	26	38.61	39.60	-3	25,723	-0.01%
2018/09/10	16	39.64	15	39.60	37.45	1	25,491	0.00%
2018/09/07	20	42.25	15	44.37	41.50	5	25,119	0.02%
2018/09/06	23	44.46	29	44.85	44.00	-6	25,060	-0.02%
2018/09/05	2	44.30	10	44.50	44.55	-8	25,627	-0.03%
2018/09/04	6	44.00	3	43.60	43.85	3	27,102	0.01%
2018/09/03	15	45.11	16	45.49	43.55	-1	27,874	0.00%
2018/08/31	7	46.33	6	46.20	47.25	1	28,015	0.00%
2018/08/30	10	48.51	9	48.44	47.50	1	28,162	0.00%
2018/08/29	22	46.53	22	47.53	47.60	0	28,205	0.00%
2018/08/28	39	47.24	35	47.41	47.10	4	28,746	0.01%
2018/08/27	6	46.52	7	46.17	47.20	-1	28,901	0.00%
2018/08/24	4	44.04	4	44.06	42.95	0	29,383	0.00%
2018/08/23	1	46.75	0	0.00	46.40	1	30,829	0.00%
2018/08/22	2.4	47.15	0	0.00	47.10	2.4	31,632	0.01%
2018/08/21	2	47.90	3	47.62	47.00	-1	33,184	0.00%
2018/08/17	0	0.00	1	50.90	51.80	-1	34,573	0.00%
2018/08/16	5	50.38	1	51.20	51.20	4	34,777	0.01%
2018/08/15	1.2	50.20	4	51.68	50.20	-2.8	35,119	-0.01%
2018/08/14	10	52.20	15	52.79	53.50	-5	35,718	-0.01%
2018/08/13	11	53.60	10	54.10	53.60	1	35,970	0.00%
2018/08/10	5	58.80	0	0.00	58.80	5	36,641	0.01%
2018/08/09	1	59.60	3	58.80	59.60	-2	38,103	-0.01%
2018/08/07	3	59.83	2	59.40	59.50	1	40,602	0.00%
2018/08/06	3	57.50	0	0.00	58.30	3	41,808	0.01%
2018/08/03	0	0.00	1	56.00	57.80	-1	42,958	0.00%
2018/08/02	10	58.56	2	57.55	56.50	8	43,259	0.02%
2018/08/01	10	61.96	8	61.65	61.80	2	43,841	0.00%
2018/07/31	12	61.94	15	62.05	63.00	-3	45,167	-0.01%
2018/07/27	3	63.40	2	64.25	64.60	1	45,469	0.00%
2018/07/26	3	64.17	2	63.30	63.30	1	45,878	0.00%
2018/07/25	1	63.50	3	63.80	63.00	-2	46,171	0.00%
2018/07/24	0	0.00	2	62.90	62.90	-2	46,194	0.00%
2018/07/23	70	61.37	67	59.78	62.80	3	46,073	0.01%
2018/07/20	3	65.03	3.1	63.95	62.40	-0.1	46,066	0.00%
2018/07/19	6	63.70	1	63.90	64.00	5	45,727	0.01%
2018/07/18	10.1	61.20	15	62.97	61.50	-4.9	46,120	-0.01%
2018/07/17	2	64.00	6	64.33	62.60	-4	46,538	-0.01%
2018/07/16	0	0.00	2	64.50	64.30	-2	47,402	0.00%
2018/07/13	12	63.53	7	63.24	62.30	5	48,285	0.01%
2018/07/12	26	62.73	25	62.20	62.10	1	47,998	0.00%
2018/07/11	6	61.78	8	61.76	62.00	-2	47,915	0.00%
2018/07/10	13	61.95	24	60.88	62.40	-11	47,730	-0.02%
2018/07/09	15	58.29	15	58.88	57.80	0	47,682	0.00%
2018/07/06	2	57.10	13	57.72	58.70	-11	47,345	-0.02%
2018/07/05	14	53.79	16	54.26	53.90	-2	46,923	0.00%
2018/07/04	21	55.38	9	54.30	53.00	12	46,768	0.03%
2018/07/03	11	58.63	10	59.00	58.10	1	46,387	0.00%
2018/07/02	5	61.06	6	59.28	59.10	-1	46,387	0.00%
2018/06/29	11	61.64	12	61.13	62.30	-1	46,271	0.00%
2018/06/28	10	61.28	9	61.86	60.80	1	46,268	0.00%
2018/06/27	13	60.81	10.6	61.04	61.60	2.4	45,965	0.01%
2018/06/26	3	60.17	4	59.73	60.70	-1	45,735	0.00%
2018/06/25	17	58.32	12.9	58.76	57.60	4.1	45,247	0.01%
2018/06/22	3	60.30	1	61.00	59.70	2	45,234	0.00%
2018/06/21	5	62.26	9	62.30	62.50	-4	45,060	-0.01%
2018/06/20	19	62.18	14	62.98	60.60	5	44,997	0.01%
2018/06/19	10	64.61	14	64.96	64.50	-4	44,847	-0.01%
2018/06/15	5	66.70	2	68.20	66.60	3	44,751	0.01%
2018/06/14	9	67.60	13	67.14	68.10	-4	44,648	-0.01%
2018/06/13	25	68.20	10	69.40	67.00	15	44,859	0.03%
2018/06/12	38	72.69	27	71.65	70.00	11	44,681	0.02%
2018/06/11	9	68.23	23	68.15	69.70	-14	43,257	-0.03%
2018/06/08	21	63.85	25	62.57	63.40	-4	42,538	-0.01%
2018/06/07	18	65.66	20	65.34	65.00	-2	42,363	0.00%
2018/06/06	1	66.00	7	65.33	66.00	-6	42,989	-0.01%
2018/06/05	12	64.03	17	64.19	63.70	-5	43,474	-0.01%
2018/06/04	26	66.87	8	67.05	67.30	18	42,688	0.04%
2018/06/01	14	68.68	12	68.43	67.10	2	42,378	0.00%
2018/05/31	21	70.70	20	71.10	69.90	1	41,822	0.00%
2018/05/30	9	66.99	7.3	66.72	67.80	1.7	40,393	0.00%
2018/05/29	12	67.15	28	67.65	66.40	-16	39,562	-0.04%
2018/05/28	25	63.66	11	63.75	64.80	14	37,968	0.04%
2018/05/25	18	60.54	14	60.70	60.50	4	36,847	0.01%
2018/05/24	11	59.22	12	59.03	59.30	-1	36,381	0.00%
2018/05/23	19	59.33	14	59.69	58.90	5	36,141	0.01%
2018/05/22	25	60.48	37	59.83	58.50	-12	35,613	-0.03%
2018/05/21	12	62.90	6	63.08	62.60	6	34,997	0.02%
2018/05/18	14	61.74	9	61.64	63.20	5	34,507	0.01%
2018/05/17	11	62.47	29	62.26	61.20	-18	33,760	-0.05%
2018/05/16	35	61.30	37	62.68	62.00	-2	32,460	-0.01%
2018/05/15	8	58.36	5.2	57.73	57.30	2.8	31,009	0.01%
2018/05/14	17	56.67	12	56.61	58.10	5	30,392	0.02%
2018/05/11	34	54.99	10	55.27	52.90	24	29,133	0.08%
2018/05/10	18	52.28	18	52.73	53.50	0	27,993	0.00%
2018/05/09	6	53.23	15	52.73	52.50	-9	27,547	-0.03%
2018/05/08	20	53.44	70.3	53.87	53.80	-50.3	26,881	-0.19%
2018/05/07	5	48.05	0.2	49.80	50.00	4.8	25,652	0.02%
2018/05/04	1	47.60	2	47.60	47.25	-1	25,600	0.00%
2018/05/03	2	49.58	3	49.57	48.75	-1	25,913	0.00%
2018/05/02	9	48.68	17	47.93	48.90	-8	25,992	-0.03%
2018/04/30	16	47.24	12	47.02	46.80	4	26,032	0.02%
2018/04/26	6	46.65	0	0.00	45.90	6	28,276	0.02%
2018/04/25	1	46.55	6	47.48	47.60	-5	28,445	-0.02%
2018/04/24	30	48.87	17	47.97	46.25	13	29,126	0.04%
2018/04/23	6	50.03	6	50.63	48.80	0	28,557	0.00%
2018/04/20	10	48.93	9	48.65	48.70	1	28,578	0.00%
2018/04/19	13	47.21	27	47.80	49.10	-14	27,712	-0.05%
2018/04/18	3	44.47	1	44.55	44.65	2	26,756	0.01%
2018/04/17	0	0.00	8	45.94	44.05	-8	26,930	-0.03%
2018/04/16	0	0.00	1	46.30	45.50	-1	27,170	0.00%
2018/04/13	16	46.68	9	46.18	45.65	7	27,575	0.03%
2018/04/12	2	44.85	0	0.00	44.90	2	27,359	0.01%
2018/04/10	1	44.55	3	44.60	44.60	-2	28,851	-0.01%
2018/04/09	6	44.38	6	44.33	43.80	0	29,531	0.00%
2018/04/03	3	43.20	0	0.00	44.25	3	29,498	0.01%
2018/04/02	2	44.10	2	43.30	43.05	0	29,804	0.00%
2018/03/31	6	43.85	2	43.93	44.00	4	29,953	0.01%
2018/03/30	2	45.80	2	46.00	44.70	0	30,304	0.00%
2018/03/29	2	46.83	5	46.31	45.50	-3	30,876	-0.01%
2018/03/28	4	46.20	0.1	46.00	45.80	3.9	30,715	0.01%
2018/03/27	2	46.93	14	47.15	47.15	-12	30,879	-0.04%
2018/03/26	3	45.45	4	45.54	45.75	-1	31,408	0.00%
2018/03/23	8	45.31	9	44.98	45.00	-1	31,596	0.00%
2018/03/22	4	47.70	4	47.75	47.05	0	31,550	0.00%
2018/03/21	5	47.16	0	0.00	47.00	5	31,458	0.02%
2018/03/20	6	47.01	1	47.40	47.25	5	31,677	0.02%
2018/03/19	27	48.45	28	48.32	47.65	-1	31,851	0.00%
2018/03/16	16	48.48	1	48.50	47.20	15	31,592	0.05%
2018/03/15	9	46.69	0	0.00	47.00	9	31,638	0.03%
2018/03/14	0	0.00	2	47.55	46.90	-2	31,960	-0.01%
2018/03/13	13	48.43	21	48.33	48.55	-8	32,804	-0.02%
2018/03/12	16	48.21	10	47.94	47.75	6	33,151	0.02%
2018/03/09	36	46.23	40	44.99	47.50	-4	33,111	-0.01%
2018/03/08	6	43.24	5	43.02	43.20	1	33,139	0.00%
2018/03/07	4	42.28	1	42.30	42.70	3	33,542	0.01%
2018/03/06	3	42.73	1	42.25	42.40	2	33,993	0.01%
2018/03/05	8	42.06	2	42.65	41.40	6	34,392	0.02%
2018/03/02	3	44.33	0	0.00	44.10	3	34,552	0.01%
2018/03/01	2	44.90	3	44.80	45.00	-1	35,135	0.00%
2018/02/27	4	45.68	1	46.50	45.30	3	35,753	0.01%
2018/02/26	5	45.90	3	45.80	45.50	2	36,140	0.01%
2018/02/23	0	0.00	2	44.95	44.50	-2	36,662	-0.01%
2018/02/22	13	44.60	8	44.51	44.15	5	38,036	0.01%
2018/02/21	16	45.01	13	44.92	45.00	3	39,623	0.01%
2018/02/12	1	43.25	3	43.75	43.00	-2	39,949	-0.01%
2018/02/09	10	41.84	8	40.99	42.90	2	40,294	0.00%
2018/02/08	4	44.64	1	44.60	43.50	3	40,591	0.01%
2018/02/07	15	46.05	23	45.29	45.10	-8	40,855	-0.02%
2018/02/06	14	44.72	18	42.83	42.50	-4	41,706	-0.01%
2018/02/05	6	46.35	7	46.10	47.20	-1	43,336	0.00%
2018/02/02	12	47.06	1	47.20	47.20	11	44,680	0.02%
2018/02/01	5	48.92	3	49.40	48.00	2	46,364	0.00%
2018/01/31	7	46.91	16	47.33	48.00	-9	47,867	-0.02%
2018/01/30	14	48.55	0	0.00	48.60	14	48,603	0.03%
2018/01/26	10	50.56	10	49.68	49.00	0	48,988	0.00%
2018/01/25	14	50.52	24	50.74	49.50	-10	48,892	-0.02%
2018/01/24	5	52.48	1.1	52.93	52.30	3.9	48,813	0.01%
2018/01/23	21	54.60	6	53.27	52.40	15	49,067	0.03%
2018/01/22	2	51.60	9	52.42	53.60	-7	48,434	-0.01%
2018/01/19	10	48.32	14	48.51	48.75	-4	49,111	-0.01%
2018/01/18	13	48.66	16	48.29	47.90	-3	49,222	-0.01%
2018/01/17	7	47.22	8.1	47.07	46.90	-1.1	49,485	0.00%
2018/01/16	7	47.76	9	47.88	47.05	-2	50,360	0.00%
2018/01/15	6	46.25	0	0.00	47.00	6	51,050	0.01%
2018/01/12	3	46.72	3	46.98	45.90	0	51,888	0.00%
2018/01/10	5	46.20	1	46.90	45.85	4	52,303	0.01%
2018/01/09	16	46.67	19	46.71	47.25	-3	52,530	-0.01%
2018/01/08	1	46.15	5	46.07	45.05	-4	52,941	-0.01%
2018/01/05	11	47.90	10	47.94	47.15	1	53,817	0.00%
2018/01/04	2	45.43	10	45.19	46.50	-8	54,411	-0.01%
2018/01/03	8	44.14	15	44.08	43.95	-7	53,809	-0.01%
2018/01/02	1	42.45	1	42.35	42.35	0	53,322	0.00%