合晶 (6182)-元大-三重券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
2,749張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30(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-三重券商分點個股進出

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-三重券商分點個股進出
元大-三重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	0	0.00	1	39.75	39.95	-1	2,954	-0.03%
2024/05/09	0	0.00	1	39.20	39.30	-1	2,923	-0.03%
2024/05/08	1	38.80	0	0.00	38.80	1	2,934	0.03%
2024/05/06	1	38.75	2	38.75	39.00	-1	2,927	-0.03%
2024/04/18	0	39.77	0	0.00	39.70	0	2,977	0.00%
2024/04/17	0	0.00	15	39.80	39.75	-15	2,966	-0.51%
2024/04/16	0	0.00	3	39.00	38.90	-3	2,945	-0.10%
2024/04/15	0	0.00	2	40.13	40.10	-2	2,945	-0.07%
2024/04/10	0	0.00	2	40.40	39.95	-2	3,008	-0.07%
2024/04/09	2	39.83	2	39.90	39.90	0	3,025	0.00%
2024/04/08	0	0.00	1	39.80	40.00	-1	3,039	-0.03%
2024/04/03	2	39.68	0	0.00	39.95	2	3,069	0.07%
2024/03/27	0	0.00	1	39.20	39.00	-1	3,324	-0.03%
2024/03/26	0	0.00	20	39.55	38.75	-20	3,388	-0.59%
2024/03/25	2	39.50	0	0.00	39.10	2	3,432	0.06%
2024/03/21	1	40.05	0	0.00	40.00	1	3,678	0.03%
2024/03/20	10	40.29	13	40.68	40.15	-3	3,999	-0.08%
2024/03/19	2	39.85	0	0.00	39.60	2	4,036	0.05%
2024/03/18	1	38.80	0	0.00	38.80	1	4,353	0.02%
2024/03/14	1	40.60	1	40.25	40.20	0	4,547	0.00%
2024/03/13	12	41.80	7	41.40	40.70	5	4,537	0.11%
2024/03/11	0	0.00	0.3	41.85	41.60	-0.3	4,453	-0.01%
2024/03/08	1	41.85	19.4	40.99	42.35	-18.4	4,322	-0.42%
2024/03/07	0.1	40.25	0	0.00	39.95	0.1	3,985	0.00%
2024/03/04	1.5	40.18	0	0.00	40.10	1.5	3,992	0.04%
2024/02/27	8	40.17	0	0.00	39.90	8	4,006	0.20%
2024/02/26	10	40.50	0	0.00	40.40	10	3,992	0.25%
2024/02/23	1	41.00	0	0.00	41.00	1	3,963	0.03%
2024/02/22	1	41.50	0	0.00	41.20	1	3,963	0.03%
2024/02/19	0.3	41.85	0	0.00	41.70	0.3	3,969	0.01%
2024/02/15	0	0.00	5	41.10	41.20	-5	3,965	-0.13%
2024/02/02	2	40.78	3.1	40.92	41.00	-1.1	3,969	-0.03%
2024/02/01	6	40.67	0	0.00	41.00	6	4,014	0.15%
2024/01/30	3.4	40.91	3	40.60	40.55	0.4	4,055	0.01%
2024/01/29	3	41.07	4	41.29	41.30	-1	4,119	-0.02%
2024/01/26	0	0.00	5	41.35	41.35	-5	4,131	-0.12%
2024/01/25	2	41.73	0	0.00	41.50	2	4,137	0.05%
2024/01/24	0	0.00	1	42.45	42.35	-1	4,158	-0.02%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/15	0	0.00	1	43.40	43.15	-1	4,308	-0.02%
2024/01/12	0	0.00	1	42.75	42.75	-1	4,315	-0.02%
2024/01/09	3	42.85	0	0.00	43.05	3	4,338	0.07%
2024/01/08	0	0.00	1	43.55	43.55	-1	4,326	-0.02%
2024/01/05	0	0.00	4	43.35	43.05	-4	4,347	-0.09%
2024/01/04	2	42.93	1	43.50	43.25	1	4,341	0.02%
2024/01/03	1	42.55	1	43.20	43.20	0	4,318	0.00%
2024/01/02	6	43.12	0	0.00	43.05	6	4,297	0.14%
2023/12/28	2	43.75	0	0.00	43.55	2	4,277	0.05%
2023/12/27	0	0.00	7	44.26	43.95	-7	4,250	-0.16%
2023/12/25	2	43.55	0	0.00	43.75	2	4,130	0.05%
2023/12/22	3	44.65	3	44.10	44.10	0	4,096	0.00%
2023/12/19	10	45.13	0	0.00	45.00	10	3,943	0.25%
2023/12/18	17	47.00	3	47.85	46.05	14	3,839	0.36%
2023/12/15	7	48.70	24	48.91	48.05	-17	3,768	-0.45%
2023/12/14	4	46.69	3	46.48	47.40	1	3,495	0.03%
2023/12/13	6	47.53	67	47.90	46.45	-61	3,474	-1.76%
2023/12/12	1	46.20	2	47.05	47.60	-1	3,179	-0.03%
2023/12/05	0	0.00	1	44.80	44.45	-1	3,194	-0.03%
2023/12/04	1	45.10	0	0.00	45.00	1	3,281	0.03%
2023/11/28	0	44.40	0	0.00	44.85	0	3,332	0.00%
2023/11/15	0	0.00	0	43.20	43.00	0	3,371	0.00%
2023/11/14	0.4	42.90	0	0.00	42.65	0.4	3,404	0.01%
2023/11/13	0	0.00	1	43.00	42.95	-1	3,426	-0.03%
2023/11/09	0	0.00	3	42.42	42.40	-3	3,456	-0.09%
2023/11/07	5	43.10	0	0.00	43.00	5	3,444	0.15%
2023/11/06	11	43.41	2	43.45	43.50	9	3,448	0.26%
2023/11/03	1	44.90	2	45.05	44.85	-1	3,442	-0.03%
2023/10/31	2.5	43.93	1	44.00	43.60	1.5	3,473	0.04%
2023/10/27	2	47.00	1	46.45	45.80	1	3,464	0.03%
2023/10/25	8	46.24	0	0.00	46.15	8	3,467	0.23%
2023/10/24	0	0.00	1	46.50	46.70	-1	3,475	-0.03%
2023/10/19	0	0.00	1	45.75	45.90	-1	3,586	-0.03%
2023/10/17	1	46.40	0	0.00	46.05	1	3,611	0.03%
2023/10/16	0	0.00	1	45.90	46.35	-1	3,738	-0.03%
2023/09/28	0	0.00	2	44.20	44.00	-2	4,614	-0.04%
2023/09/26	0	0.00	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	1	45.00	1	44.65	44.95	0	4,702	0.00%
2023/09/22	0	0.00	1	45.00	45.20	-1	4,714	-0.02%
2023/09/20	0	0.00	16	44.48	44.90	-16	4,817	-0.33%
2023/09/19	0	0.00	2	46.40	45.70	-2	4,900	-0.04%
2023/09/18	1	46.75	0	0.00	46.70	1	4,853	0.02%
2023/09/14	0	0.00	0.3	46.15	46.00	-0.3	4,750	-0.01%
2023/09/13	3	46.00	6	45.93	45.90	-3	4,749	-0.06%
2023/09/12	0	0.00	3.2	45.73	45.65	-3.2	4,776	-0.07%
2023/09/11	0.3	44.75	0	0.00	44.40	0.3	4,792	0.01%
2023/09/08	1	45.10	2	45.20	44.85	-1	5,009	-0.02%
2023/09/07	3	45.00	5	44.95	44.85	-2	4,970	-0.04%
2023/09/06	0.1	44.55	1	44.45	44.30	-1	4,892	-0.02%
2023/09/04	0.2	43.10	0	0.00	43.20	0.2	4,859	0.00%
2023/09/01	0	0.00	1	43.15	43.10	-1	4,864	-0.02%
2023/08/31	1	42.80	0	0.00	42.60	1	4,871	0.02%
2023/08/22	0	0.00	2	41.53	41.65	-2	4,921	-0.04%
2023/08/16	0	0.00	1	39.00	39.90	-1	4,857	-0.02%
2023/08/15	1	39.20	1	39.30	39.25	0	4,833	0.00%
2023/08/14	2	39.30	1	39.45	39.25	1	4,827	0.02%
2023/08/11	1	40.10	1	40.05	39.95	0	4,795	0.00%
2023/08/10	1	40.15	1	40.05	40.00	0	4,773	0.00%
2023/08/09	1	41.00	1	40.50	40.45	0	4,724	0.00%
2023/08/08	1	41.75	1	41.70	41.50	0	4,637	0.00%
2023/08/07	1	42.15	0	0.00	42.30	1	4,601	0.02%
2023/08/02	3	42.25	1	42.25	42.45	2	4,603	0.04%
2023/08/01	2	42.65	4	42.71	43.05	-2	4,540	-0.04%
2023/07/31	2.1	42.62	2	42.65	42.50	0.1	4,534	0.00%
2023/07/26	1.1	42.80	0	0.00	42.75	1.1	4,454	0.02%
2023/07/25	1	43.60	1	43.90	43.55	0	4,430	0.00%
2023/07/24	2	43.33	0	0.00	43.05	2	4,423	0.05%
2023/07/21	0.1	44.95	0.8	44.85	44.40	-0.7	4,421	-0.02%
2023/07/20	0	0.00	1	45.75	45.60	-1	4,426	-0.02%
2023/07/19	1	46.15	2	46.65	45.60	-1	4,456	-0.02%
2023/07/18	1	48.20	0	0.00	48.60	1	4,399	0.02%
2023/07/17	0	0.00	2	48.75	48.90	-2	4,293	-0.05%
2023/07/14	2	48.10	0	0.00	48.45	2	4,239	0.05%
2023/07/13	5	47.55	2	47.35	47.35	3	4,166	0.07%
2023/07/12	0.3	47.45	5	48.09	48.10	-4.7	4,123	-0.11%
2023/07/11	1	47.70	0	0.00	47.80	1	4,014	0.02%
2023/07/10	1	47.15	0	0.00	47.30	1	3,981	0.03%
2023/07/07	0	0.00	4	46.49	46.70	-4	3,963	-0.10%
2023/07/06	6	47.42	23	47.79	47.75	-17	3,922	-0.43%
2023/07/04	6	46.77	0	0.00	46.75	6	3,838	0.16%
2023/07/03	6	47.27	0	0.00	47.30	6	3,841	0.16%
2023/06/29	0.1	46.85	6	47.06	46.95	-6	3,842	-0.15%
2023/06/28	0	0.00	10	47.20	47.20	-10	3,834	-0.26%
2023/06/27	1	46.85	0	0.00	46.60	1	3,836	0.03%
2023/06/19	0	0.00	1	46.35	46.25	-1	4,117	-0.02%
2023/06/16	10	46.37	0	0.00	46.65	10	4,269	0.23%
2023/06/15	4	46.20	0	0.00	46.40	4	4,270	0.09%
2023/06/14	10	46.43	3	46.12	46.30	7	4,244	0.16%
2023/06/12	1	43.70	1	43.85	43.85	0	4,195	0.00%
2023/06/08	1	44.45	0	0.00	44.05	1	4,254	0.02%
2023/06/06	6	44.90	0	0.00	45.20	6	4,371	0.14%
2023/06/02	10	44.91	10	45.00	44.75	0	4,433	0.00%
2023/05/31	10	44.80	0	0.00	44.95	10	4,466	0.22%
2023/05/30	0	0.00	1	44.60	44.95	-1	4,461	-0.02%
2023/05/18	0	0.00	1	43.60	43.50	-1	4,597	-0.02%
2023/05/11	1	42.15	1	42.15	42.05	0	4,834	0.00%
2023/05/10	0	0.00	1	42.40	42.60	-1	4,903	-0.02%
2023/05/09	7	42.69	0	0.00	42.60	7	4,975	0.14%
2023/05/05	1	44.10	1	44.15	43.95	0	5,039	0.00%
2023/04/28	1	43.15	0	0.00	43.20	1	5,378	0.02%
2023/04/21	2	44.40	0	0.00	44.10	2	5,301	0.04%
2023/04/19	5	45.40	0	0.00	45.25	5	5,337	0.09%
2023/04/17	7	46.19	0	0.00	46.15	7	5,238	0.13%
2023/04/14	2	46.85	0	0.00	46.70	2	5,182	0.04%
2023/04/13	5	47.50	0	0.00	46.85	5	5,147	0.10%
2023/04/11	1	48.45	0	0.00	48.30	1	4,993	0.02%
2023/04/10	0	0.00	7	48.57	48.65	-7	4,980	-0.14%
2023/04/06	0	0.00	1	47.80	47.60	-1	4,906	-0.02%
2023/03/27	0	0.00	1	48.80	48.90	-1	4,706	-0.02%
2023/03/24	0	0.00	3	49.45	49.35	-3	4,633	-0.06%
2023/03/23	1.1	49.45	0	0.00	49.55	1.1	4,531	0.02%
2023/03/22	1	48.70	0	0.00	48.90	1	4,355	0.02%
2023/03/21	0	0.00	1	47.80	47.70	-1	4,191	-0.02%
2023/03/20	0	0.00	1	47.10	47.20	-1	4,007	-0.02%
2023/03/17	2	46.73	2	46.68	46.20	0	3,945	0.00%
2023/03/16	1	45.95	2	46.33	46.45	-1	3,860	-0.03%
2023/03/15	0	0.00	11	45.84	45.95	-11	3,782	-0.29%
2023/03/14	6	44.21	19	45.06	44.90	-13	3,738	-0.35%
2023/03/13	4	44.65	0	0.00	44.75	4	3,733	0.11%
2023/03/10	7	45.41	0	0.00	45.40	7	3,731	0.19%
2023/03/08	2	46.40	3	46.38	46.90	-1	3,772	-0.03%
2023/03/07	0	0.00	6	46.20	46.10	-6	3,742	-0.16%
2023/03/06	0	0.00	18	45.84	46.05	-18	3,738	-0.48%
2023/03/03	2	44.83	0	0.00	45.00	2	3,738	0.05%
2023/03/02	2	44.73	0	0.00	44.75	2	3,832	0.05%
2023/03/01	2	44.35	2	44.88	45.10	0	3,897	0.00%
2023/02/24	4	44.74	0	0.00	44.90	4	3,889	0.10%
2023/02/22	6	45.07	0	0.00	45.15	6	3,948	0.15%
2023/02/21	6	45.94	3	46.20	45.85	3	3,949	0.08%
2023/02/20	0	0.00	1	46.35	46.35	-1	4,028	-0.02%
2023/02/17	0	0.00	2	46.15	46.25	-2	4,126	-0.05%
2023/02/16	1.3	46.22	17	45.79	46.45	-15.7	4,165	-0.38%
2023/02/15	3	44.60	10	44.90	45.05	-7	4,284	-0.16%
2023/02/14	5	45.12	0	0.00	45.05	5	4,354	0.11%
2023/02/13	5.3	45.15	1	45.30	45.15	4.3	4,433	0.10%
2023/02/10	9	45.88	0	0.00	45.70	9	4,528	0.20%
2023/02/09	2	46.60	1	47.15	46.65	1	4,594	0.02%
2023/02/07	7	45.56	6	45.39	46.20	1	4,562	0.02%
2023/02/06	26.3	44.75	5	44.80	44.70	21.3	4,616	0.46%
2023/02/03	21	45.66	10	45.60	45.55	11	4,610	0.24%
2023/02/01	2	45.35	1	45.50	45.50	1	4,585	0.02%
2023/01/31	10	44.75	0	0.00	44.85	10	4,618	0.22%
2023/01/30	6	44.38	0	0.00	44.50	6	4,570	0.13%
2023/01/17	8	42.16	0	0.00	42.10	8	4,472	0.18%
2023/01/12	22	42.96	1	42.75	42.55	21	4,600	0.46%
2023/01/04	0	0.00	3	41.65	41.75	-3	4,822	-0.06%
2023/01/03	1	40.65	1	41.15	41.45	0	4,896	0.00%
2022/12/30	1	40.95	0	0.00	40.80	1	4,942	0.02%
2022/12/28	1	41.05	0	0.00	40.75	1	5,203	0.02%
2022/12/23	0	0.00	1	41.85	41.80	-1	5,471	-0.02%
2022/12/22	1	42.30	0	0.00	41.95	1	5,563	0.02%
2022/12/21	0	0.00	1	41.80	41.65	-1	5,752	-0.02%
2022/12/20	1	42.40	0	0.00	41.85	1	6,069	0.02%
2022/12/14	0	0.00	2	44.55	44.80	-2	6,467	-0.03%
2022/12/07	2	45.15	2	45.18	44.75	0	6,595	0.00%
2022/12/06	2.1	46.56	0	0.00	46.00	2.1	6,609	0.03%
2022/12/05	0.2	47.75	1	48.00	47.70	-0.8	6,613	-0.01%
2022/12/02	2	47.65	4	47.55	47.60	-2	6,622	-0.03%
2022/12/01	6	47.67	7	47.64	47.70	-1	6,644	-0.02%
2022/11/29	1	45.09	0	0.00	45.20	1	6,728	0.02%
2022/11/28	1	45.95	1	45.80	45.55	0	6,740	0.00%
2022/11/24	6	46.14	5	46.36	46.50	1	6,820	0.01%
2022/11/23	1	45.20	0	0.00	45.20	1	6,795	0.01%
2022/11/17	0.5	45.95	0	0.00	46.20	0.5	7,423	0.01%
2022/11/16	0	0.00	3	45.97	46.10	-3	7,464	-0.04%
2022/11/15	2	45.63	2	45.83	46.00	0	7,430	0.00%
2022/11/14	0	0.00	1	44.75	45.00	-1	7,468	-0.01%
2022/11/11	1	44.90	0	0.00	44.75	1	7,530	0.01%
2022/11/10	2	43.70	3	43.78	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	1	42.95	43.00	-1	7,527	-0.01%
2022/11/08	3	42.68	3	42.83	42.25	0	7,570	0.00%
2022/11/07	4	42.03	2	42.23	42.35	2	7,805	0.03%
2022/11/04	1.2	41.52	1	41.65	42.20	0.2	8,032	0.00%
2022/11/03	1	40.65	2	41.33	41.40	-1	8,027	-0.01%
2022/11/02	1	40.60	0	0.00	41.00	1	8,098	0.01%
2022/11/01	0.1	40.30	0	0.00	40.20	0.1	8,034	0.00%
2022/10/31	0	0.00	5	40.10	39.90	-5	8,129	-0.06%
2022/10/26	1	37.60	0	0.00	37.60	1	8,063	0.01%
2022/10/20	0	38.95	0	0.00	38.70	0	8,089	0.00%
2022/10/13	0	0.00	1	38.05	36.40	-1	8,282	-0.01%
2022/10/12	1	38.95	1	39.00	38.70	0	8,242	0.00%
2022/10/11	1	38.20	2	38.48	38.40	-1	8,291	-0.01%
2022/10/07	0	0.00	0.1	40.50	40.60	-0.1	8,336	0.00%
2022/10/06	2	41.50	1	40.35	41.10	1	8,352	0.01%
2022/10/04	0.1	39.65	0	0.00	39.90	0.1	8,311	0.00%
2022/10/03	1	38.10	1	38.50	38.60	0	8,391	0.00%
2022/09/30	0	0.00	0.5	38.60	39.45	-0.5	8,407	-0.01%
2022/09/29	0.1	38.95	0	0.00	38.30	0.1	8,428	0.00%
2022/09/28	1.1	38.33	2	38.33	37.90	-0.9	8,439	-0.01%
2022/09/27	0.3	40.40	0	0.00	40.30	0.3	8,331	0.00%
2022/09/26	1	40.15	2	41.70	40.15	-1	8,083	-0.01%
2022/09/23	1	45.50	0	0.00	44.60	1	7,976	0.01%
2022/09/22	2	45.23	0	0.00	45.80	2	7,992	0.03%
2022/09/21	3	45.45	0	0.00	45.35	3	7,978	0.04%
2022/09/20	0	0.00	0.2	47.10	46.60	-0.2	7,971	0.00%
2022/09/16	2	47.88	0	0.00	47.25	2	8,045	0.02%
2022/09/15	1	48.30	1	48.85	48.25	0	8,114	0.00%
2022/09/14	1	47.15	1.5	48.15	48.80	-0.5	8,186	-0.01%
2022/09/12	0	0.00	0.5	48.86	49.30	-0.5	8,309	-0.01%
2022/09/08	0	47.50	1.5	47.75	48.00	-1.5	8,404	-0.02%
2022/09/07	1	46.15	0	0.00	46.50	1	8,480	0.01%
2022/09/06	0.2	47.65	0	0.00	47.30	0.2	8,494	0.00%
2022/09/05	32.3	49.57	30	49.15	48.50	2.3	8,483	0.03%
2022/09/02	6	51.30	2	51.50	51.00	4	8,479	0.05%
2022/09/01	2	51.10	1	51.20	51.10	1	8,484	0.01%
2022/08/31	2	51.70	1	52.00	52.20	1	8,464	0.01%
2022/08/30	2	51.95	1.5	51.87	52.00	0.5	8,477	0.01%
2022/08/29	2.1	50.80	3.2	50.71	50.70	-1.1	8,441	-0.01%
2022/08/26	15.2	53.74	14	53.06	52.70	1.2	8,393	0.01%
2022/08/25	2	53.30	10	53.23	53.60	-8	8,176	-0.10%
2022/08/23	2	50.00	2.1	50.38	50.70	-0.1	8,204	0.00%
2022/08/22	2	50.80	0	0.00	50.80	2	8,484	0.02%
2022/08/19	4	52.10	7	51.80	51.60	-3	8,626	-0.03%
2022/08/18	1.1	50.22	4	50.85	51.50	-3	8,886	-0.03%
2022/08/17	1.1	51.18	0	0.00	50.90	1.1	8,984	0.01%
2022/08/16	7.1	51.14	3	50.80	51.00	4.1	9,064	0.05%
2022/08/15	7	50.06	2	50.10	50.20	5	8,954	0.06%
2022/08/12	7.2	50.11	3	50.60	50.30	4.2	8,964	0.05%
2022/08/11	0	49.63	5	48.98	49.60	-5	8,792	-0.06%
2022/08/10	1	47.50	1.2	47.48	47.60	-0.2	8,698	0.00%
2022/08/08	2	45.85	0	0.00	45.95	2	9,344	0.02%
2022/08/05	2	45.93	1.5	46.10	46.50	0.5	9,800	0.01%
2022/08/04	2.2	44.52	0	0.00	45.30	2.2	9,801	0.02%
2022/08/03	0.1	45.10	0.1	45.65	45.10	0	9,954	0.00%
2022/08/02	1.4	45.50	1	45.40	45.45	0.4	10,187	0.00%
2022/08/01	0	0.00	1	47.30	47.15	-1	10,426	-0.01%
2022/07/28	0	0.00	3	47.55	47.00	-3	10,780	-0.03%
2022/07/26	3	47.05	0	0.00	45.90	3	10,981	0.03%
2022/07/20	1	47.50	0.1	47.45	47.25	1	11,225	0.01%
2022/07/19	1.1	46.21	1	46.40	46.55	0.1	11,345	0.00%
2022/07/18	0	0.00	2.4	48.08	48.20	-2.4	11,402	-0.02%
2022/07/15	2	47.45	0	0.00	47.55	2	11,364	0.02%
2022/07/14	0	0.00	4	46.15	46.15	-4	11,335	-0.04%
2022/07/12	0.2	44.68	0	0.00	44.00	0.2	11,600	0.00%
2022/07/11	1	47.00	0.3	47.90	47.30	0.7	11,749	0.01%
2022/07/08	0	0.00	0.5	46.45	46.40	-0.5	11,789	0.00%
2022/07/07	0	0.00	3	43.80	44.90	-3	11,800	-0.03%
2022/07/04	0	0.00	1	44.35	44.55	-1	12,364	-0.01%
2022/07/01	0.2	45.68	0	0.00	45.05	0.2	12,365	0.00%
2022/06/30	0.1	48.25	0	0.00	48.05	0.1	12,273	0.00%
2022/06/23	0.6	50.48	2	49.78	49.95	-1.4	13,229	-0.01%
2022/06/21	3	50.70	0	0.00	52.40	3	14,530	0.02%
2022/06/20	0	0.00	2	51.50	50.20	-2	14,839	-0.01%
2022/06/17	0	0.00	0.1	53.20	52.60	-0.1	14,885	0.00%
2022/06/16	0.1	56.80	1	57.70	54.60	-0.9	14,888	-0.01%
2022/06/15	1.6	57.43	0	0.00	57.00	1.6	14,993	0.01%
2022/06/14	7.2	57.37	6	57.10	58.40	1.2	15,309	0.01%
2022/06/13	6.5	57.92	3	58.03	57.70	3.5	15,378	0.02%
2022/06/10	6.1	60.38	0	0.00	60.50	6.1	15,371	0.04%
2022/06/09	2	61.60	0	0.00	61.00	2	15,626	0.01%
2022/06/08	0	61.80	0	0.00	60.80	0	15,664	0.00%
2022/06/07	2	61.20	0	0.00	61.30	2	15,905	0.01%
2022/06/02	0	0.00	5	62.00	61.60	-5	16,288	-0.03%
2022/05/31	0	0.00	4.4	63.14	62.30	-4.4	16,488	-0.03%
2022/05/30	0	0.00	7	62.43	62.00	-7	16,441	-0.04%
2022/05/26	3	60.47	11	60.43	60.00	-8	16,175	-0.05%
2022/05/25	12	59.73	5	58.88	59.80	7	15,883	0.04%
2022/05/24	2.3	58.72	3	58.63	57.50	-0.7	15,892	0.00%
2022/05/23	1	59.50	0	0.00	59.40	1	15,785	0.01%
2022/05/20	0	0.00	2	59.05	59.60	-2	15,830	-0.01%
2022/05/19	3	58.00	5	58.28	59.60	-2	15,801	-0.01%
2022/05/18	6	60.43	5	59.46	59.30	1	15,781	0.01%
2022/05/17	1	58.80	1	59.00	60.10	0	15,738	0.00%
2022/05/16	42	60.64	42.2	59.60	58.60	-0.2	15,715	0.00%
2022/05/13	6	59.77	9.9	59.07	59.70	-3.9	15,340	-0.03%
2022/05/12	1.1	56.75	1	55.50	55.50	0.1	15,166	0.00%
2022/05/11	7	57.54	5	56.92	56.90	2	15,825	0.01%
2022/05/10	10.3	56.48	6.4	57.38	58.00	3.9	16,239	0.02%
2022/05/09	0.6	56.80	2	57.05	56.60	-1.4	16,322	-0.01%
2022/05/06	2	55.35	0	0.00	55.50	2	16,342	0.01%
2022/05/05	2	57.30	4.2	57.17	57.80	-2.2	16,717	-0.01%
2022/05/04	7	55.54	1	55.10	55.60	6	16,714	0.04%
2022/04/29	0	0.00	21	54.64	54.30	-21	17,101	-0.12%
2022/04/28	2	54.12	3	54.73	54.70	-1	17,318	-0.01%
2022/04/27	1	53.90	2	51.90	53.80	-1	17,354	-0.01%
2022/04/26	1	55.00	1	55.11	54.70	0	17,287	0.00%
2022/04/25	1	54.20	1	55.20	54.20	0	17,357	0.00%
2022/04/22	2	58.50	0	0.00	57.90	2	17,523	0.01%
2022/04/21	1	60.10	0	0.00	59.90	1	17,766	0.01%
2022/04/20	0.2	59.30	0	0.00	58.90	0.2	18,011	0.00%
2022/04/19	3	59.50	4	60.25	59.30	-1	18,412	-0.01%
2022/04/18	4	59.40	1	59.50	59.00	3	18,403	0.02%
2022/04/15	5	59.14	1	58.40	58.40	4	18,432	0.02%
2022/04/13	0	0.00	1	61.80	62.40	-1	18,634	-0.01%
2022/04/12	2	62.40	4	62.28	60.90	-2	18,821	-0.01%
2022/04/11	1.2	63.58	5	63.82	62.60	-3.9	18,728	-0.02%
2022/04/08	2.4	67.90	0	0.00	68.00	2.4	18,893	0.01%
2022/04/07	0.1	68.60	0.5	69.80	68.00	-0.5	18,970	0.00%
2022/04/01	1.5	68.60	0	0.00	69.00	1.5	19,662	0.01%
2022/03/31	3	69.33	1	69.00	68.90	2	19,841	0.01%
2022/03/30	1.3	70.22	0	0.00	69.80	1.3	19,946	0.01%
2022/03/29	1	70.30	3.3	69.54	70.00	-2.3	20,416	-0.01%
2022/03/28	8.3	68.48	4	68.83	70.50	4.3	20,327	0.02%
2022/03/25	32	71.40	20	72.65	71.10	12	20,092	0.06%
2022/03/24	8	76.09	5	76.20	76.30	3	19,374	0.02%
2022/03/23	13	78.55	25	79.01	79.00	-12	19,064	-0.06%
2022/03/22	10	77.00	1	77.20	77.20	9	19,631	0.05%
2022/03/21	3	76.13	3	76.23	75.80	0	19,753	0.00%
2022/03/18	5	74.90	1.2	74.95	75.30	3.8	20,122	0.02%
2022/03/17	4	74.35	10	73.88	74.90	-6	20,327	-0.03%
2022/03/16	1	70.30	2	71.25	70.40	-1	20,662	0.00%
2022/03/15	2	71.05	1	70.90	70.20	1	21,408	0.00%
2022/03/14	1	74.00	2.2	73.52	72.50	-1.2	23,269	-0.01%
2022/03/11	0.2	70.80	0	0.00	71.40	0.2	23,531	0.00%
2022/03/10	3	71.97	7	72.09	71.70	-4	24,096	-0.02%
2022/03/09	1	69.10	5	69.62	68.60	-4	24,579	-0.02%
2022/03/08	2	69.75	4	69.88	68.10	-2	25,744	-0.01%
2022/03/07	10	73.03	2	72.80	72.00	8	27,870	0.03%
2022/03/04	2	76.10	2	77.35	76.50	0	30,560	0.00%
2022/03/03	1	77.60	14	77.44	77.40	-13	32,162	-0.04%
2022/03/02	3	75.70	1	76.20	76.30	2	33,425	0.01%
2022/03/01	1	74.40	2.7	73.89	75.20	-1.7	35,505	0.00%
2022/02/25	8.2	72.69	2	71.95	72.40	6.2	37,159	0.02%
2022/02/24	0.5	72.21	1	73.10	71.50	-0.5	37,706	0.00%
2022/02/23	18	75.29	5	75.30	75.80	13	38,556	0.03%
2022/02/22	1	75.10	4.2	74.70	74.90	-3.2	38,753	-0.01%
2022/02/21	1	77.60	0	0.00	77.30	1	38,827	0.00%
2022/02/18	0	0.00	6	76.73	78.30	-6	39,120	-0.02%
2022/02/17	4	78.00	1.1	78.81	77.00	2.9	39,815	0.01%
2022/02/16	3	79.40	9.2	79.09	78.10	-6.2	39,830	-0.02%
2022/02/15	12	79.62	4	78.95	77.80	8	40,095	0.02%
2022/02/14	3	77.83	1	78.10	77.80	2	40,215	0.00%
2022/02/11	81.3	79.13	86	80.53	79.70	-4.8	40,771	-0.01%
2022/02/10	26.2	77.43	28	78.08	78.10	-1.9	40,750	0.00%
2022/02/09	10	74.96	4.3	75.07	74.70	5.7	40,664	0.01%
2022/02/08	6.3	72.66	5	73.46	73.00	1.3	41,039	0.00%
2022/02/07	23	74.51	4	72.58	73.40	19	40,868	0.05%
2022/01/26	2	74.65	3	76.17	76.80	-1	40,695	0.00%
2022/01/25	13	76.05	19	75.79	75.40	-6	41,051	-0.01%
2022/01/24	8	74.51	10	74.05	75.30	-2	41,508	0.00%
2022/01/21	0	0.00	2	75.90	73.10	-2	41,929	0.00%
2022/01/20	0	0.00	1	75.90	77.60	-1	41,885	0.00%
2022/01/19	3	77.20	7	77.30	77.10	-4	41,826	-0.01%
2022/01/18	10	79.69	4	79.58	78.60	6	41,937	0.01%
2022/01/17	5	79.28	5	79.60	79.30	0	41,950	0.00%
2022/01/14	6	77.07	4	77.80	78.10	2	42,033	0.00%
2022/01/13	2	79.75	5	79.72	79.60	-3	42,427	-0.01%
2022/01/12	10	80.85	7	80.59	78.20	3	42,420	0.01%
2022/01/11	1	78.20	2	79.25	78.30	-1	42,167	0.00%
2022/01/10	1	78.40	7.4	79.04	80.00	-6.4	42,243	-0.02%
2022/01/07	14.3	78.67	4	80.75	78.50	10.3	42,337	0.02%
2022/01/06	8.1	82.32	3.3	81.81	82.90	4.8	41,989	0.01%
2022/01/05	10	83.22	7	83.00	82.50	3	42,144	0.01%
2022/01/04	2	85.40	4	85.63	85.50	-2	42,220	0.00%
2022/01/03	14.1	86.54	74.2	85.80	84.80	-60.1	42,114	-0.14%
2021/12/30	0	0.00	4.2	85.30	85.50	-4.2	42,011	-0.01%
2021/12/29	16	85.10	7	85.59	85.00	9	42,044	0.02%
2021/12/28	4.1	85.46	1	85.60	84.20	3.1	41,934	0.01%
2021/12/27	0.2	83.80	18	84.58	84.70	-17.8	41,756	-0.04%
2021/12/24	1.3	83.25	0	0.00	82.50	1.3	41,692	0.00%
2021/12/23	27.1	84.42	29	84.11	83.20	-1.9	41,679	0.00%
2021/12/22	2	81.60	9	82.10	81.00	-7	41,410	-0.02%
2021/12/21	8	81.06	3	81.33	81.20	5	41,428	0.01%
2021/12/20	7	82.77	2	82.80	82.20	5	41,361	0.01%
2021/12/17	12	83.07	4	82.75	82.40	8	41,536	0.02%
2021/12/16	47	84.66	13	85.55	84.50	34	41,773	0.08%
2021/12/15	1	81.80	1	82.10	81.80	0	41,044	0.00%
2021/12/14	5	80.82	4	80.98	81.60	1	41,013	0.00%
2021/12/13	11	83.52	11.2	83.12	82.80	-0.1	40,747	0.00%
2021/12/10	27	85.34	12	85.40	84.90	15	40,474	0.04%
2021/12/09	16.2	86.16	7.1	86.25	84.60	9	39,901	0.02%
2021/12/08	25.3	87.54	56.1	87.56	88.40	-30.8	39,235	-0.08%
2021/12/07	3	83.67	114.1	84.26	84.30	-111.1	37,600	-0.30%	大賣/鉅額交易
2021/12/06	131	84.45	38	83.59	83.30	93	37,365	0.25%	大買/
2021/12/03	60	86.22	16	86.31	86.50	44	37,287	0.12%
2021/12/02	24	86.61	22.9	85.70	85.40	1.1	37,252	0.00%
2021/12/01	26.2	86.01	53.2	86.49	86.70	-27	36,316	-0.07%
2021/11/30	64.2	85.34	37.1	85.31	81.80	27.1	34,565	0.08%
2021/11/29	20	80.88	117	81.04	84.90	-97	32,731	-0.30%	大賣/
2021/11/26	26.4	78.35	14.1	77.94	77.20	12.2	31,324	0.04%
2021/11/25	119.1	77.55	72.1	77.31	79.70	47	30,253	0.16%	大買/
2021/11/24	20	76.05	82.2	75.58	76.40	-62.2	28,302	-0.22%
2021/11/23	8	70.56	2	69.65	69.50	6	27,223	0.02%
2021/11/22	19.2	70.32	14.1	69.55	71.20	5.1	27,501	0.02%
2021/11/19	1	67.80	1	69.10	67.30	0	27,702	0.00%
2021/11/17	5	68.10	2	69.00	68.90	3	27,904	0.01%
2021/11/16	26	68.95	11	68.94	68.20	15	27,849	0.05%
2021/11/15	2	67.45	2	67.80	67.40	0	27,355	0.00%
2021/11/12	5.1	67.86	2	67.40	66.80	3.1	27,411	0.01%
2021/11/11	13.3	68.56	2	68.40	68.60	11.3	27,191	0.04%
2021/11/10	5.6	69.66	2	70.20	69.60	3.6	27,049	0.01%
2021/11/09	9	68.60	7	68.59	68.30	2	26,377	0.01%
2021/11/08	29	68.03	30.5	68.60	66.60	-1.5	25,834	-0.01%
2021/11/05	3	67.83	10	67.67	66.30	-7	25,599	-0.03%
2021/11/04	1	64.10	2	64.85	64.70	-1	25,211	0.00%
2021/11/03	7	63.83	5.2	64.42	64.10	1.9	25,388	0.01%
2021/11/02	5.2	65.76	46	65.31	65.50	-40.9	25,396	-0.16%
2021/11/01	9.1	67.26	9	67.14	68.00	0.1	25,138	0.00%
2021/10/29	10	63.63	15	64.54	64.20	-5	24,825	-0.02%
2021/10/28	7.3	63.12	6	63.15	61.60	1.3	24,286	0.01%
2021/10/27	1	61.50	1	61.30	62.10	0	24,335	0.00%
2021/10/26	2	61.60	2	61.90	61.20	0	24,811	0.00%
2021/10/25	1	61.20	1	61.10	61.60	0	25,087	0.00%
2021/10/22	7	62.13	6	62.15	62.00	1	25,756	0.00%
2021/10/21	10	62.71	9	61.32	60.50	1	26,940	0.00%
2021/10/20	4	58.90	3	58.70	58.30	1	27,151	0.00%
2021/10/18	2	57.30	2	57.25	56.80	0	28,329	0.00%
2021/10/15	2	57.40	4	58.15	58.80	-2	28,865	-0.01%
2021/10/14	2	55.25	2	55.70	55.10	0	29,007	0.00%
2021/10/13	3	56.30	0	0.00	54.90	3	29,386	0.01%
2021/10/12	4	58.73	2	59.80	57.70	2	29,393	0.01%
2021/10/08	15	61.09	7	61.30	61.30	8	29,452	0.03%
2021/10/07	6.2	61.86	8	62.24	62.10	-1.8	29,875	-0.01%
2021/10/06	1	58.60	0	0.00	58.50	1	31,380	0.00%
2021/10/05	1	59.60	7	58.40	60.40	-6	32,249	-0.02%
2021/10/04	7	60.74	2	60.00	58.20	5	32,428	0.02%
2021/10/01	5	60.94	5	60.74	60.50	0	33,205	0.00%
2021/09/30	4	63.05	6	63.48	63.60	-2	34,625	-0.01%
2021/09/29	17	64.55	18	63.77	63.20	-1	34,630	0.00%
2021/09/28	11	67.65	3	67.93	67.10	8	34,636	0.02%
2021/09/27	2	68.80	2	69.40	68.10	0	34,805	0.00%
2021/09/24	10	69.81	156	69.23	69.00	-146	35,209	-0.41%	大賣/鉅額交易
2021/09/23	153	70.20	4	70.28	69.60	149	35,387	0.42%	大買/鉅額交易
2021/09/22	4	68.75	5	69.00	69.30	-1	35,842	0.00%
2021/09/17	4	68.28	3.1	68.16	69.40	1	36,073	0.00%
2021/09/16	3	69.10	4	68.68	69.00	-1	36,748	0.00%
2021/09/15	2	66.85	4.5	67.25	67.10	-2.5	37,667	-0.01%
2021/09/14	5	68.78	3	68.90	68.10	2	39,322	0.01%
2021/09/13	8	68.99	5	69.06	68.30	3	40,604	0.01%
2021/09/10	24	67.92	31	68.13	69.30	-7	41,229	-0.02%
2021/09/09	9	66.70	9.1	66.72	67.00	-0.1	43,160	0.00%
2021/09/08	10	65.68	5.1	65.21	65.00	4.9	43,523	0.01%
2021/09/07	17	69.08	12.1	69.75	68.60	4.9	43,238	0.01%
2021/09/06	8	70.64	8	71.05	70.60	0	42,950	0.00%
2021/09/03	8	70.30	26	71.12	72.00	-18	42,853	-0.04%
2021/09/02	24.2	71.07	13.7	71.33	68.80	10.5	43,072	0.02%
2021/09/01	3	70.03	6	70.50	70.70	-3	42,978	-0.01%
2021/08/31	13.3	69.86	19	70.19	70.40	-5.7	43,744	-0.01%
2021/08/30	11.5	69.84	1	69.70	69.60	10.5	43,580	0.02%
2021/08/27	16	69.41	58.1	69.12	68.70	-42.1	43,718	-0.10%
2021/08/26	65	70.18	17	69.74	70.20	48	43,464	0.11%
2021/08/25	31.1	68.50	29	68.50	68.70	2.1	42,798	0.00%
2021/08/24	9	65.46	1	66.20	64.60	8	41,825	0.02%
2021/08/23	20	65.12	5	64.74	64.90	15	41,991	0.04%
2021/08/20	5.3	61.97	2	62.70	62.00	3.3	42,002	0.01%
2021/08/19	21	61.68	2	61.70	60.00	19	42,029	0.05%
2021/08/18	2	58.45	0	0.00	60.30	2	42,809	0.00%
2021/08/17	1.2	58.42	0	0.00	56.00	1.2	42,930	0.00%
2021/08/16	1	59.90	1	59.10	59.20	0	42,830	0.00%
2021/08/13	2	62.10	5	60.20	59.80	-3	42,736	-0.01%
2021/08/12	1	63.40	1	62.30	63.00	0	42,761	0.00%
2021/08/11	3	62.10	6	62.10	63.00	-3	42,854	-0.01%
2021/08/10	2	64.50	1	63.00	62.70	1	42,903	0.00%
2021/08/09	8	67.23	8	66.80	65.50	0	43,104	0.00%
2021/08/06	8	69.54	8	70.40	69.30	0	43,250	0.00%
2021/08/05	8	71.75	3	71.53	71.60	5	43,441	0.01%
2021/08/04	13	70.85	9.3	70.73	69.70	3.8	43,842	0.01%
2021/08/03	3	69.30	4	69.70	69.00	-1	43,935	0.00%
2021/08/02	6	69.67	10	68.83	68.70	-4	44,212	-0.01%
2021/07/30	15	71.92	59	71.96	69.80	-44	44,358	-0.10%
2021/07/29	12	68.52	12.4	68.98	71.80	-0.4	44,148	0.00%
2021/07/28	17.1	67.12	2.3	67.67	67.60	14.9	44,340	0.03%
2021/07/27	54.3	73.26	34	73.07	71.70	20.3	44,608	0.05%
2021/07/26	17	70.85	27	70.97	71.20	-10	43,726	-0.02%
2021/07/23	49	69.52	50	67.71	67.90	-1	43,313	0.00%
2021/07/22	81	70.44	21	69.70	69.30	60	43,250	0.14%
2021/07/21	10.3	67.87	15	67.11	66.40	-4.7	43,084	-0.01%
2021/07/20	1.6	65.91	2.1	65.79	65.10	-0.5	44,059	0.00%
2021/07/19	3	66.40	10	67.26	67.10	-7	45,994	-0.02%
2021/07/16	4.5	65.24	2	65.60	65.10	2.5	47,289	0.01%
2021/07/15	18	65.62	10.3	65.29	65.50	7.8	50,274	0.02%
2021/07/14	17	67.68	17	66.92	66.50	0	51,027	0.00%
2021/07/13	46	69.72	49.3	68.71	67.10	-3.3	50,995	-0.01%
2021/07/12	42	65.14	60	65.99	67.70	-18	49,305	-0.04%
2021/07/09	34	64.54	22	64.56	63.90	12	48,631	0.02%
2021/07/08	36	65.04	22.1	65.33	64.20	13.9	49,415	0.03%
2021/07/07	14	64.39	20.2	63.60	65.70	-6.2	49,823	-0.01%
2021/07/06	1	60.70	5	61.12	60.70	-4	49,067	-0.01%
2021/07/05	6	62.20	5.2	62.61	62.00	0.8	50,883	0.00%
2021/07/02	6	60.93	1	60.40	61.30	5	51,926	0.01%
2021/07/01	6	59.93	9.1	60.31	58.80	-3.1	52,148	-0.01%
2021/06/30	9	61.78	8.1	62.00	61.10	0.9	51,772	0.00%
2021/06/29	12	63.43	7	63.26	62.00	5	51,477	0.01%
2021/06/28	2	61.30	6	61.35	61.00	-4	50,641	-0.01%
2021/06/25	11.1	61.70	15	62.22	60.90	-3.9	50,287	-0.01%
2021/06/24	17.1	63.25	14	62.94	62.80	3.1	49,465	0.01%
2021/06/23	35	62.47	27.9	62.35	64.50	7.1	48,366	0.01%
2021/06/22	27.7	60.55	87.5	59.99	59.60	-59.8	46,598	-0.13%
2021/06/21	26	58.74	19	58.77	59.20	7	45,198	0.02%
2021/06/18	105.1	58.89	58.6	59.38	58.00	46.5	44,400	0.10%	大買/
2021/06/17	0.1	53.90	16.2	55.39	56.50	-16.1	42,212	-0.04%
2021/06/16	8.7	53.32	0.3	53.30	53.20	8.4	41,615	0.02%
2021/06/15	10.3	54.43	12	54.05	54.50	-1.8	41,494	0.00%
2021/06/11	67.3	54.68	90	53.70	53.70	-22.8	41,405	-0.05%
2021/06/10	73	56.02	40	55.48	55.10	33	41,386	0.08%
2021/06/09	5.1	55.28	10.3	55.18	54.50	-5.3	40,538	-0.01%
2021/06/08	9	54.44	18.1	53.75	53.40	-9.1	39,603	-0.02%
2021/06/07	5.3	51.44	3	51.70	52.30	2.3	38,610	0.01%
2021/06/04	24.1	52.38	24	52.62	51.50	0.1	38,533	0.00%
2021/06/03	4	52.18	5	51.92	52.70	-1	38,248	0.00%
2021/06/02	12	52.03	10	51.69	50.70	2	37,984	0.01%
2021/06/01	1	51.50	1	52.40	51.60	0	37,889	0.00%
2021/05/28	4	51.06	2	51.15	50.80	2	37,541	0.01%
2021/05/27	10.3	50.44	7	49.89	50.00	3.3	37,595	0.01%
2021/05/26	9	50.59	12	51.49	49.65	-3	38,069	-0.01%
2021/05/25	2	48.65	0	0.00	49.35	2	37,991	0.01%
2021/05/24	0	0.00	2	43.75	44.90	-2	37,818	-0.01%
2021/05/21	0	0.00	1	43.80	44.10	-1	37,958	0.00%
2021/05/20	0.2	43.00	0	0.00	42.90	0.2	38,330	0.00%
2021/05/19	5	44.50	10	44.67	45.55	-5	38,318	-0.01%
2021/05/18	3	44.58	1	44.80	45.15	2	38,251	0.01%
2021/05/17	4.1	41.79	2	42.80	41.35	2.1	38,136	0.01%
2021/05/14	11	46.28	11	46.93	44.45	0	37,652	0.00%
2021/05/13	6	45.05	2.3	45.50	46.10	3.7	37,223	0.01%
2021/05/12	27	47.03	31	47.24	45.20	-4	36,716	-0.01%
2021/05/11	18	48.69	20	49.07	48.10	-2	35,969	-0.01%
2021/05/10	7	52.19	0	0.00	51.50	7	35,516	0.02%
2021/05/07	0	0.00	1	53.50	54.70	-1	35,156	0.00%
2021/05/06	1	53.50	2.1	52.62	51.20	-1.1	34,824	0.00%
2021/05/05	22	53.92	19	53.77	51.80	3	34,990	0.01%
2021/05/04	17	55.61	5	55.42	55.20	12	34,372	0.03%
2021/05/03	15	56.70	18	56.73	54.90	-3	33,362	-0.01%
2021/04/29	4	57.48	16	58.09	58.00	-12	32,885	-0.04%
2021/04/28	10.2	57.50	11	57.19	56.90	-0.8	32,626	0.00%
2021/04/27	11	56.62	7.5	57.02	56.10	3.5	32,409	0.01%
2021/04/26	35	60.01	57	60.11	58.80	-22	31,778	-0.07%
2021/04/23	21.1	56.91	14	57.79	58.30	7.1	30,344	0.02%
2021/04/22	39	56.37	22	55.22	53.00	17	29,151	0.06%
2021/04/21	69	56.61	68	56.93	56.40	1	27,746	0.00%
2021/04/20	1	50.00	8	52.11	52.90	-7	24,892	-0.03%
2021/04/19	7	48.67	1	48.00	48.15	6	23,884	0.03%
2021/04/16	2	46.43	3	46.05	46.15	-1	23,470	0.00%
2021/04/15	6	46.18	0	0.00	46.50	6	23,342	0.03%
2021/04/14	15	48.60	9	46.36	46.55	6	23,124	0.03%
2021/04/13	15	49.57	19	49.42	48.20	-4	22,165	-0.02%
2021/04/12	3	49.25	4	50.13	48.60	-1	20,842	0.00%
2021/04/09	13.1	49.37	27	48.62	48.55	-13.9	20,153	-0.07%
2021/04/08	6	45.61	34	45.41	48.00	-28	18,280	-0.15%
2021/04/07	7	43.27	3	43.65	43.65	4	17,193	0.02%
2021/04/06	2	42.05	0	0.00	42.45	2	17,560	0.01%
2021/04/01	6	41.88	0	0.00	41.75	6	17,712	0.03%
2021/03/31	7	41.89	4	42.25	42.20	3	17,669	0.02%
2021/03/30	14	41.23	1	41.25	41.25	13	17,764	0.07%
2021/03/29	1	41.75	1	41.60	41.60	0	18,033	0.00%
2021/03/26	3	41.07	0	0.00	41.15	3	18,784	0.02%
2021/03/25	1	41.05	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	41.10	0	0.00	41.00	1	19,006	0.01%
2021/03/22	4	41.63	1	41.75	41.60	3	19,501	0.02%
2021/03/19	1	41.60	0.1	41.65	41.55	0.9	19,841	0.00%
2021/03/18	2	42.28	1	42.95	42.20	1	20,037	0.00%
2021/03/17	2	42.83	1	42.70	43.00	1	20,750	0.00%
2021/03/16	0	0.00	2	42.40	43.30	-2	21,165	-0.01%
2021/03/15	1	41.45	0	0.00	41.55	1	23,087	0.00%
2021/03/12	28	41.03	20	41.25	41.25	8	24,180	0.03%
2021/03/10	1	40.50	0	0.00	40.30	1	27,227	0.00%
2021/03/08	10	41.90	0	0.00	41.60	10	28,620	0.03%
2021/03/05	2	40.93	1	41.60	40.85	1	29,173	0.00%
2021/03/04	0.5	42.22	1	42.65	42.00	-0.5	29,757	0.00%
2021/03/03	1	42.10	0	0.00	42.45	1	29,771	0.00%
2021/03/02	2	45.35	0	0.00	43.20	2	29,757	0.01%
2021/02/26	1	45.50	0	0.00	44.80	1	29,441	0.00%
2021/02/25	11	44.08	16.1	45.32	46.50	-5.1	28,947	-0.02%
2021/02/24	1.1	43.98	0	0.00	42.90	1.1	28,334	0.00%
2021/02/23	9	43.72	11	43.55	43.40	-2	28,170	-0.01%
2021/02/22	10	43.54	15	44.03	43.50	-5	27,996	-0.02%
2021/02/19	0	0.00	7	43.17	43.25	-7	27,507	-0.03%
2021/02/18	6	42.29	5	42.35	42.45	1	27,405	0.00%
2021/02/17	1	40.20	2	40.50	40.90	-1	27,170	0.00%
2021/02/05	0	0.00	10	38.80	38.65	-10	26,937	-0.04%
2021/02/03	1	39.85	1	40.00	39.40	0	26,883	0.00%
2021/02/02	0	0.00	5	40.06	39.70	-5	26,830	-0.02%
2021/02/01	1	39.20	3	39.35	39.00	-2	26,794	-0.01%
2021/01/29	6	40.78	3	39.95	40.00	3	26,700	0.01%
2021/01/28	0	0.00	8	40.79	41.00	-8	26,567	-0.03%
2021/01/27	6	41.33	7	41.73	41.45	-1	26,466	0.00%
2021/01/25	1	40.70	1	39.90	40.40	0	25,874	0.00%
2021/01/22	1	39.90	2	39.73	40.45	-1	25,767	0.00%
2021/01/21	1	39.90	1	38.00	38.35	0	25,526	0.00%
2021/01/20	3	40.35	3	41.10	39.20	0	25,271	0.00%
2021/01/19	0	0.00	3	43.25	42.95	-3	24,844	-0.01%
2021/01/18	5	43.14	6	42.66	43.45	-1	24,675	0.00%
2021/01/15	19	44.37	13	44.15	43.85	6	24,390	0.02%
2021/01/14	1	44.20	1	43.30	43.35	0	23,214	0.00%
2021/01/13	10	43.08	15	43.16	43.20	-5	22,781	-0.02%
2021/01/12	3	41.83	0	0.00	41.90	3	22,334	0.01%
2021/01/11	7	42.91	7	42.95	42.95	0	22,159	0.00%
2021/01/08	2	41.63	0	0.00	42.00	2	22,102	0.01%
2021/01/07	1	42.10	2	42.48	42.00	-1	22,321	0.00%
2021/01/06	2	41.05	6	41.38	41.55	-4	22,178	-0.02%
2021/01/05	4	42.03	7	41.67	42.25	-3	21,936	-0.01%
2021/01/04	1	42.10	0	0.00	41.80	1	21,825	0.00%
2020/12/31	12	43.22	0	0.00	42.80	12	21,588	0.06%
2020/12/30	8	44.28	9	43.98	43.65	-1	21,398	0.00%
2020/12/29	31	44.33	16	44.14	43.90	15	21,047	0.07%
2020/12/28	6	42.53	8	42.12	42.65	-2	20,134	-0.01%
2020/12/24	1	42.80	8	42.33	42.20	-7	19,574	-0.04%
2020/12/23	4	42.80	8	42.70	42.60	-4	19,383	-0.02%
2020/12/22	37	43.18	26	42.32	41.80	11	19,094	0.06%
2020/12/21	1	40.95	13	40.83	41.50	-12	18,269	-0.07%
2020/12/18	1	41.05	1	41.20	41.10	0	18,105	0.00%
2020/12/17	4	41.39	0	0.00	41.10	4	17,956	0.02%
2020/12/16	1	42.55	3	42.93	42.50	-2	17,643	-0.01%
2020/12/15	4	42.40	8	42.01	41.60	-4	17,424	-0.02%
2020/12/14	18	43.92	19	44.23	43.40	-1	17,103	-0.01%
2020/12/11	29	44.67	27	44.65	44.25	2	16,861	0.01%
2020/12/10	24.1	45.06	22	44.44	44.05	2.1	15,993	0.01%
2020/12/09	102.1	46.59	103	46.76	45.70	-0.9	15,207	-0.01%	大買/大賣/
2020/12/08	16	45.27	42	44.88	45.70	-26	13,020	-0.20%
2020/12/07	54	43.81	30	43.44	43.05	24	11,934	0.20%
2020/12/04	82	43.13	64	43.51	44.30	18	11,044	0.16%
2020/12/03	25	41.45	27	41.86	42.55	-2	8,896	-0.02%
2020/12/02	20	38.84	17	38.89	38.70	3	8,094	0.04%
2020/12/01	13	38.73	9	38.68	38.70	4	7,662	0.05%
2020/11/30	2	39.00	1	38.60	37.75	1	7,067	0.01%
2020/11/27	8	36.16	3	36.20	36.20	5	6,504	0.08%
2020/11/26	0	0.00	2	36.18	36.25	-2	6,560	-0.03%
2020/11/25	4	35.77	11	35.26	35.25	-7	6,471	-0.11%
2020/11/24	7	35.69	8	35.75	35.40	-1	6,440	-0.02%
2020/11/23	6.1	35.44	8	35.45	35.95	-1.9	6,216	-0.03%
2020/11/20	0	0.00	1	34.40	34.35	-1	5,793	-0.02%
2020/11/19	1	33.85	1	34.30	33.85	0	5,733	0.00%
2020/11/17	3	33.95	3	33.55	33.50	0	5,675	0.00%
2020/11/16	7	33.10	0	0.00	33.15	7	5,760	0.12%
2020/11/04	1	32.70	1	32.70	32.60	0	6,454	0.00%
2020/11/03	0	0.00	1	32.70	32.90	-1	6,647	-0.02%
2020/11/02	0	0.00	3	31.90	32.50	-3	6,846	-0.04%
2020/10/30	3	32.00	0	0.00	31.65	3	6,946	0.04%
2020/10/29	3	32.02	0	0.00	32.35	3	7,069	0.04%
2020/10/27	2	33.30	0	0.00	33.40	2	7,980	0.03%
2020/10/23	1	34.10	0	0.00	33.90	1	8,170	0.01%
2020/10/22	3	34.85	0	0.00	34.20	3	8,650	0.03%
2020/10/20	2	34.25	0	0.00	34.10	2	8,904	0.02%
2020/10/16	1	35.10	0	0.00	34.50	1	8,991	0.01%
2020/09/29	0	0.00	1	33.85	33.75	-1	9,617	-0.01%
2020/09/28	2	34.00	2	33.95	33.90	0	9,959	0.00%
2020/09/23	0	0.00	1	34.55	34.55	-1	11,120	-0.01%
2020/09/17	0	0.00	6	36.12	36.10	-6	11,111	-0.05%
2020/09/14	1	35.25	4	35.25	35.10	-3	11,011	-0.03%
2020/09/10	9	35.82	0	0.00	35.45	9	11,042	0.08%
2020/09/09	6	35.79	5	35.60	35.90	1	11,088	0.01%
2020/09/04	0	0.00	2	36.00	36.00	-2	10,950	-0.02%
2020/08/31	0	0.00	1	34.85	34.80	-1	10,967	-0.01%
2020/08/28	5	34.40	0	0.00	34.40	5	10,840	0.05%
2020/08/27	1	34.75	3	34.67	35.15	-2	10,857	-0.02%
2020/08/25	0	0.00	1	33.90	33.60	-1	11,005	-0.01%
2020/08/24	2	33.65	0	0.00	33.45	2	11,001	0.02%
2020/08/20	1	32.85	0	0.00	33.00	1	11,012	0.01%
2020/08/18	1	36.45	1	37.10	36.45	0	10,844	0.00%
2020/08/17	0	0.00	10	36.81	36.85	-10	10,705	-0.09%
2020/08/14	1	35.50	0	0.00	35.40	1	10,541	0.01%
2020/08/13	1	35.25	1	35.45	35.20	0	10,583	0.00%
2020/08/12	1.8	35.52	0	0.00	35.55	1.8	10,578	0.02%
2020/08/11	1	36.05	2	36.00	35.40	-1	10,619	-0.01%
2020/08/10	1	35.40	3	35.82	35.20	-2	10,633	-0.02%
2020/08/07	2	36.00	0	0.00	35.75	2	10,730	0.02%
2020/08/06	2	37.45	0	0.00	37.45	2	10,749	0.02%
2020/08/05	1	37.00	50	37.60	36.90	-49	10,688	-0.46%
2020/08/04	1	36.65	7	37.21	37.10	-6	10,597	-0.06%
2020/07/31	58	37.45	2	37.50	37.15	56	10,441	0.54%
2020/07/29	0	0.00	1	35.50	35.50	-1	9,631	-0.01%
2020/07/28	3	36.48	5	37.00	35.65	-2	9,736	-0.02%
2020/07/27	0	0.00	3	35.03	35.25	-3	9,497	-0.03%
2020/07/24	1	34.45	0	0.00	34.25	1	9,370	0.01%
2020/07/23	1	35.40	0	0.00	34.85	1	9,367	0.01%
2020/07/17	1	34.30	1	34.70	34.85	0	9,443	0.00%
2020/07/15	0	0.00	5	33.90	34.20	-5	9,227	-0.05%
2020/07/13	9	34.22	0	0.00	34.30	9	9,247	0.10%
2020/07/10	9	36.00	0	0.00	35.55	9	9,270	0.10%
2020/07/09	8	36.79	0	0.00	36.70	8	9,162	0.09%
2020/07/07	1	37.00	6	37.52	37.00	-5	8,909	-0.06%
2020/07/06	2	38.55	5	38.85	38.55	-3	8,697	-0.03%
2020/07/03	7	35.93	27	35.51	36.45	-20	8,188	-0.24%
2020/07/01	0	0.00	2	33.90	33.80	-2	7,699	-0.03%
2020/06/30	0	0.00	3	33.45	33.40	-3	7,723	-0.04%
2020/06/23	0	0.00	21	33.60	33.55	-21	7,879	-0.27%
2020/06/19	7	33.96	0	0.00	33.60	7	8,082	0.09%
2020/06/15	5	33.45	0	0.00	33.30	5	8,200	0.06%
2020/06/11	5	33.20	0	0.00	32.75	5	8,149	0.06%
2020/06/10	2	33.55	1	33.50	33.70	1	8,183	0.01%
2020/06/09	7	34.24	0	0.00	33.90	7	8,370	0.08%
2020/06/08	16	35.09	4	34.91	34.85	12	8,405	0.14%
2020/06/05	0	0.00	5	34.00	33.90	-5	8,023	-0.06%
2020/06/03	4	34.29	3	34.33	34.15	1	8,189	0.01%
2020/06/02	5	34.50	8	34.34	34.55	-3	8,115	-0.04%
2020/05/27	0	0.00	1	33.75	33.20	-1	8,364	-0.01%
2020/05/26	2	33.65	4	34.11	33.50	-2	8,744	-0.02%
2020/05/25	4	32.71	22	32.32	33.70	-18	8,973	-0.20%
2020/05/22	1	33.00	0	0.00	32.60	1	8,967	0.01%
2020/05/20	1	33.45	0	0.00	33.55	1	9,054	0.01%
2020/05/18	1	33.00	1	32.90	32.40	0	9,309	0.00%
2020/05/15	21	33.70	16	33.66	33.45	5	9,366	0.05%
2020/05/14	13	34.20	1	34.00	33.70	12	9,582	0.13%
2020/05/13	3	34.02	0	0.00	34.40	3	9,598	0.03%
2020/05/12	10	33.65	1	34.00	33.40	9	9,448	0.10%
2020/05/11	5	32.90	0	0.00	33.05	5	9,464	0.05%
2020/05/08	2	32.70	3	33.32	32.70	-1	9,395	-0.01%
2020/05/06	0	0.00	1	32.65	32.35	-1	9,233	-0.01%
2020/05/04	3	32.78	1	32.85	32.85	2	9,141	0.02%
2020/04/30	0	0.00	3	32.27	32.70	-3	8,989	-0.03%
2020/04/29	1	30.90	2	30.98	30.90	-1	8,825	-0.01%
2020/04/28	1	31.40	2	31.05	30.95	-1	8,819	-0.01%
2020/04/27	6	30.61	5	30.48	30.70	1	8,850	0.01%
2020/04/24	0	0.00	5	29.30	29.40	-5	8,714	-0.06%
2020/04/23	0	0.00	3	29.30	29.30	-3	8,710	-0.03%
2020/04/22	5	28.90	0	0.00	29.05	5	8,702	0.06%
2020/04/21	3	29.15	7	29.49	28.75	-4	8,808	-0.05%
2020/04/20	0	0.00	20	28.85	29.00	-20	8,715	-0.23%
2020/04/17	1	29.00	0	0.00	28.80	1	8,765	0.01%
2020/04/15	10	29.00	5	29.20	29.05	5	8,664	0.06%
2020/04/14	10	28.60	2	28.58	28.65	8	8,655	0.09%
2020/04/09	11	28.80	1	28.70	28.45	10	9,015	0.11%
2020/04/08	1	27.85	0	0.00	28.90	1	9,001	0.01%
2020/04/07	1	27.15	0	0.00	27.30	1	8,905	0.01%
2020/04/06	0	0.00	1	26.10	26.60	-1	9,145	-0.01%
2020/03/26	1	26.45	0	0.00	26.05	1	9,570	0.01%
2020/03/25	0	0.00	2	25.45	26.00	-2	9,519	-0.02%
2020/03/24	0	0.00	1	23.55	23.90	-1	9,452	-0.01%
2020/03/23	1	22.55	0	0.00	22.60	1	9,873	0.01%
2020/03/18	2	25.83	4	25.80	25.05	-2	10,011	-0.02%
2020/03/17	1	25.35	0	0.00	25.05	1	10,270	0.01%
2020/03/13	0	0.00	6	27.83	27.90	-6	10,206	-0.06%
2020/03/12	0	0.00	2	31.45	30.20	-2	10,016	-0.02%
2020/03/11	0	0.00	1	32.30	32.40	-1	10,010	-0.01%
2020/03/10	1	31.85	1	33.00	33.05	0	10,412	0.00%
2020/03/09	2	33.53	17	33.05	33.00	-15	10,701	-0.14%
2020/03/06	2	34.93	0	0.00	34.75	2	10,583	0.02%
2020/03/05	1	35.30	0	0.00	35.20	1	10,574	0.01%
2020/03/04	1	34.95	0	0.00	34.85	1	10,516	0.01%
2020/03/03	2	35.70	7	35.74	35.15	-5	10,472	-0.05%
2020/03/02	3	35.00	5	34.51	35.50	-2	10,424	-0.02%
2020/02/27	14	36.10	6	35.58	34.15	8	10,167	0.08%
2020/02/26	6	35.88	0	0.00	36.00	6	9,735	0.06%
2020/02/21	1	35.40	4	35.33	35.40	-3	9,348	-0.03%
2020/02/20	6	35.47	0	0.00	35.00	6	9,230	0.07%
2020/02/19	2	35.40	1	35.10	35.30	1	9,113	0.01%
2020/02/18	1	34.75	0	0.00	34.65	1	8,882	0.01%
2020/02/17	2	34.95	0	0.00	34.65	2	8,773	0.02%
2020/02/14	0	0.00	3	33.57	34.00	-3	8,475	-0.04%
2020/02/07	2	32.00	0	0.00	31.85	2	8,493	0.02%
2020/02/05	2	32.40	0	0.00	31.80	2	8,800	0.02%
2020/02/04	1	32.05	0	0.00	32.10	1	8,800	0.01%
2020/02/03	0	0.00	5	30.70	31.20	-5	8,871	-0.06%
2020/01/31	1	32.20	0	0.00	32.50	1	8,827	0.01%
2020/01/30	0	0.00	2	32.30	32.25	-2	9,107	-0.02%
2020/01/17	0	0.00	1	35.55	35.45	-1	9,265	-0.01%
2020/01/15	0	0.00	11	35.70	35.55	-11	9,835	-0.11%
2020/01/14	1	35.15	6	35.25	35.40	-5	9,947	-0.05%
2020/01/13	7	34.95	4	34.81	35.15	3	10,704	0.03%
2020/01/09	1	34.45	0	0.00	34.30	1	11,048	0.01%
2020/01/08	3	34.12	0	0.00	34.00	3	11,063	0.03%
2020/01/07	3	34.82	1	34.80	34.80	2	11,090	0.02%
2020/01/06	3	35.38	0	0.00	35.20	3	11,228	0.03%
2020/01/03	5	36.89	2	37.38	36.25	3	11,149	0.03%
2020/01/02	0	0.00	16	36.94	36.90	-16	10,906	-0.15%
2019/12/31	1	36.40	0	0.00	36.35	1	10,825	0.01%
2019/12/27	5	36.75	31	36.67	37.30	-26	10,473	-0.25%
2019/12/26	5	35.94	0	0.00	35.80	5	10,121	0.05%
2019/12/25	40	36.43	42	36.20	36.10	-2	10,177	-0.02%
2019/12/23	0	0.00	2	36.23	36.10	-2	10,132	-0.02%
2019/12/19	4	35.96	2	35.90	35.90	2	10,473	0.02%
2019/12/18	12	36.93	11	36.89	36.30	1	10,454	0.01%
2019/12/17	10	36.26	7	36.44	36.60	3	10,055	0.03%
2019/12/16	11	36.17	11	35.99	36.05	0	10,068	0.00%
2019/12/13	1	35.30	0	0.00	35.60	1	9,918	0.01%
2019/12/12	12	35.98	31	35.97	35.50	-19	9,803	-0.19%
2019/12/11	7	35.56	8	35.45	35.50	-1	9,404	-0.01%
2019/12/10	3	35.63	3	35.70	35.75	0	9,363	0.00%
2019/12/09	11	35.32	0	0.00	35.30	11	9,240	0.12%
2019/12/06	9	35.47	0	0.00	35.55	9	9,233	0.10%
2019/12/05	1	35.60	4	35.85	35.25	-3	9,090	-0.03%
2019/12/04	0	0.00	7	34.71	34.85	-7	8,701	-0.08%
2019/12/03	1	33.10	0	0.00	33.10	1	8,310	0.01%
2019/11/28	5	33.83	0	0.00	33.80	5	8,410	0.06%
2019/11/27	0	0.00	1	33.55	34.10	-1	8,529	-0.01%
2019/11/25	1	33.05	2	33.18	33.05	-1	8,682	-0.01%
2019/11/22	1	33.05	0	0.00	33.05	1	8,719	0.01%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/11	2	33.45	1	33.30	33.00	1	9,114	0.01%
2019/11/08	1	35.20	0	0.00	34.30	1	9,043	0.01%
2019/11/07	2	35.30	0	0.00	35.05	2	9,033	0.02%
2019/11/06	26	36.05	12	35.88	35.75	14	9,078	0.15%
2019/11/05	15	36.05	11	36.40	36.00	4	8,993	0.04%
2019/11/04	11	35.92	8	36.09	35.80	3	8,863	0.03%
2019/11/01	1	35.10	0	0.00	35.70	1	8,740	0.01%
2019/10/31	1	36.00	0	0.00	35.05	1	8,780	0.01%
2019/10/30	17	35.83	6	35.88	35.80	11	8,690	0.13%
2019/10/29	16	36.28	7	36.42	36.05	9	8,683	0.10%
2019/10/28	1	35.60	0	0.00	35.60	1	8,555	0.01%
2019/10/25	2	35.50	0	0.00	35.50	2	8,580	0.02%
2019/10/24	1	36.60	1	36.35	36.70	0	8,427	0.00%
2019/10/23	3	36.47	1	36.50	36.35	2	8,296	0.02%
2019/10/22	0	0.00	21	36.13	36.15	-21	8,261	-0.25%
2019/10/21	22	36.00	37	36.00	36.30	-15	8,106	-0.19%
2019/10/18	0	0.00	11	34.48	34.80	-11	7,458	-0.15%
2019/10/17	1	33.35	0	0.00	33.45	1	7,237	0.01%
2019/10/15	10	33.60	0	0.00	33.40	10	7,326	0.14%
2019/10/14	2	34.05	1	34.10	33.75	1	7,233	0.01%
2019/10/08	0	0.00	1	33.00	32.90	-1	7,118	-0.01%
2019/10/07	11	33.63	1	33.45	33.45	10	7,175	0.14%
2019/10/03	5	33.55	0	0.00	34.10	5	7,323	0.07%
2019/10/02	5	33.90	0	0.00	33.90	5	7,419	0.07%
2019/09/27	2	34.25	0	0.00	33.65	2	7,471	0.03%
2019/09/25	6	34.07	2	33.95	34.50	4	7,686	0.05%
2019/09/24	2	34.33	2	34.53	34.15	0	7,755	0.00%
2019/09/23	5	33.75	0	0.00	33.75	5	7,525	0.07%
2019/09/19	0	0.00	8	33.20	33.50	-8	7,653	-0.10%
2019/09/17	10	32.50	0	0.00	32.50	10	7,640	0.13%
2019/09/16	10	32.25	0	0.00	32.20	10	7,696	0.13%
2019/09/12	0	0.00	12	32.30	32.20	-12	7,842	-0.15%
2019/09/11	2	32.00	0	0.00	31.90	2	7,914	0.03%
2019/09/10	1	31.80	0	0.00	31.90	1	8,037	0.01%
2019/09/05	6	33.00	0	0.00	32.90	6	8,426	0.07%
2019/08/27	0	0.00	2	31.65	31.40	-2	8,406	-0.02%
2019/08/15	1	31.80	0	0.00	31.85	1	8,490	0.01%
2019/08/14	3	33.15	0	0.00	32.50	3	8,552	0.04%
2019/08/02	0	0.00	20	35.05	34.55	-20	9,570	-0.21%
2019/08/01	0	0.00	3	35.80	35.75	-3	9,723	-0.03%
2019/07/29	1	37.05	0	0.00	37.05	1	9,899	0.01%
2019/07/26	1	37.05	0	0.00	37.00	1	9,916	0.01%
2019/07/25	0	0.00	1	37.00	36.90	-1	9,947	-0.01%
2019/07/23	1	36.60	0	0.00	36.10	1	10,242	0.01%
2019/07/22	0	0.00	3	36.50	36.50	-3	10,750	-0.03%
2019/07/19	1	35.80	2	35.60	36.05	-1	11,077	-0.01%
2019/07/18	0	0.00	11	34.95	34.50	-11	11,053	-0.10%
2019/07/10	0	0.00	1	37.60	37.60	-1	12,100	-0.01%
2019/07/09	0	0.00	2	37.75	37.40	-2	12,054	-0.02%
2019/07/08	13	38.38	1	38.15	38.05	12	12,117	0.10%
2019/07/05	27	37.67	0	0.00	37.80	27	12,158	0.22%
2019/07/04	15	37.46	0	0.00	37.55	15	12,166	0.12%
2019/07/03	2	36.90	1	36.80	36.90	1	12,483	0.01%
2019/07/02	1	37.05	38	37.07	37.10	-37	12,517	-0.30%
2019/06/27	30	35.17	4	35.13	35.15	26	13,119	0.20%
2019/06/18	0	0.00	1	35.70	35.05	-1	12,825	-0.01%
2019/06/17	0	0.00	1	34.60	35.50	-1	12,844	-0.01%
2019/06/14	0	0.00	1	34.50	34.40	-1	12,517	-0.01%
2019/06/13	0	0.00	1	34.30	34.25	-1	12,543	-0.01%
2019/06/12	0	34.80	1	35.15	34.60	-1	12,564	-0.01%
2019/06/11	0	0.00	1	34.10	34.05	-1	12,406	-0.01%
2019/06/05	1	33.85	0	0.00	33.10	1	12,542	0.01%
2019/06/04	1	33.50	0	0.00	33.50	1	12,606	0.01%
2019/06/03	1	33.05	0	0.00	33.25	1	12,833	0.01%
2019/05/31	1	33.55	2	33.38	33.50	-1	13,007	-0.01%
2019/05/24	1	33.15	1	33.60	33.05	0	14,485	0.00%
2019/05/23	1	33.20	10	33.10	33.30	-9	14,617	-0.06%
2019/05/21	3	33.70	0	0.00	33.90	3	15,197	0.02%
2019/05/20	1	33.10	1	33.05	33.05	0	15,278	0.00%
2019/05/17	1	33.85	2	34.55	33.80	-1	15,570	-0.01%
2019/05/16	1	34.30	2	34.90	33.80	-1	15,910	-0.01%
2019/05/15	1	35.25	0	0.00	34.90	1	16,886	0.01%
2019/05/14	0	0.00	1	34.20	35.25	-1	17,494	-0.01%
2019/05/13	2	34.18	2	34.98	33.80	0	17,719	0.00%
2019/05/10	0	0.00	5	37.10	36.60	-5	17,580	-0.03%
2019/05/09	2	38.18	1	38.25	37.25	1	17,423	0.01%
2019/05/08	0	0.00	3	38.50	38.90	-3	17,313	-0.02%
2019/05/07	2	38.50	0	0.00	38.40	2	17,407	0.01%
2019/05/06	2	38.58	10	38.60	38.15	-8	17,976	-0.04%
2019/05/03	1	39.15	2	39.28	39.35	-1	17,943	-0.01%
2019/05/02	1	39.00	3	39.00	38.90	-2	17,968	-0.01%
2019/04/30	8	38.53	4	38.48	39.05	4	18,100	0.02%
2019/04/29	10	40.37	12	39.05	38.55	-2	17,988	-0.01%
2019/04/26	16	40.91	19	40.52	41.15	-3	17,730	-0.02%
2019/04/25	11	40.16	0	0.00	40.55	11	17,250	0.06%
2019/04/23	0	0.00	1	39.30	39.00	-1	16,911	-0.01%
2019/04/22	16	40.34	45	39.97	39.25	-29	17,008	-0.17%
2019/04/19	11	38.58	17	38.93	39.00	-6	16,563	-0.04%
2019/04/18	10	37.85	1	38.40	37.85	9	16,598	0.05%
2019/04/17	0	0.00	3	38.35	38.25	-3	16,622	-0.02%
2019/04/16	0	0.00	2	37.98	38.05	-2	16,677	-0.01%
2019/04/15	2	37.65	0	0.00	37.30	2	16,926	0.01%
2019/04/12	1	37.30	0	0.00	37.25	1	17,317	0.01%
2019/04/10	0	0.00	1	39.25	39.35	-1	17,356	-0.01%
2019/04/09	3	40.00	0	0.00	39.60	3	17,404	0.02%
2019/04/03	6	39.88	5	39.20	39.20	1	17,378	0.01%
2019/04/02	3	38.38	3	38.67	39.45	0	17,400	0.00%
2019/04/01	10	38.10	0	0.00	37.90	10	17,263	0.06%
2019/03/26	0	0.00	3	37.05	36.90	-3	19,704	-0.02%
2019/03/25	0	0.00	1	36.60	36.70	-1	20,382	0.00%
2019/03/22	0	0.00	1	37.25	37.10	-1	20,597	0.00%
2019/03/14	2	36.53	1	36.75	36.45	1	22,583	0.00%
2019/03/12	0	0.00	3	37.45	37.35	-3	23,411	-0.01%
2019/03/08	0	0.00	1	36.50	37.25	-1	24,548	0.00%
2019/03/07	2	37.88	0	0.00	37.05	2	25,184	0.01%
2019/03/05	0	0.00	14	38.97	38.60	-14	27,112	-0.05%
2019/03/04	3	39.45	0	0.00	38.95	3	28,054	0.01%
2019/02/27	2	39.10	3	39.52	39.50	-1	28,110	0.00%
2019/02/26	13	38.48	1	38.75	38.60	12	28,202	0.04%
2019/02/25	2	38.03	2	37.83	37.80	0	28,383	0.00%
2019/02/22	0	0.00	1	39.80	38.75	-1	29,437	0.00%
2019/02/21	2	38.95	5	38.92	39.40	-3	29,463	-0.01%
2019/02/20	2	39.90	1	39.50	39.50	1	29,489	0.00%
2019/02/19	3	39.23	1	39.45	39.50	2	29,660	0.01%
2019/02/18	1	39.50	3	39.22	39.20	-2	30,192	-0.01%
2019/02/15	2	39.10	1	38.80	38.80	1	30,612	0.00%
2019/02/14	18	40.02	1	39.90	39.80	17	30,775	0.06%
2019/02/13	0	0.00	2	38.58	38.75	-2	30,306	-0.01%
2019/02/12	1	35.45	0	0.00	35.25	1	30,182	0.00%
2019/02/11	1	34.65	0	0.00	34.35	1	31,029	0.00%
2019/01/30	2	33.65	15	33.88	33.40	-13	31,892	-0.04%
2019/01/29	3	33.25	0	0.00	33.40	3	32,202	0.01%
2019/01/28	12	34.80	9	34.54	34.25	3	32,566	0.01%
2019/01/25	9	33.60	1	34.00	34.30	8	33,389	0.02%
2019/01/23	4	32.40	0	0.00	32.25	4	34,578	0.01%
2019/01/18	5	31.63	5	31.71	32.20	0	35,828	0.00%
2019/01/16	0	0.00	4	32.50	32.60	-4	36,365	-0.01%
2019/01/15	0	0.00	2	32.00	32.05	-2	36,476	-0.01%
2019/01/14	5	32.03	3	32.20	31.85	2	36,612	0.01%
2019/01/09	1	33.35	1	33.85	33.40	0	37,074	0.00%
2019/01/08	1	33.20	0	0.00	33.35	1	37,626	0.00%
2019/01/07	8	32.97	12	33.05	33.55	-4	37,762	-0.01%
2019/01/04	1	31.25	1	31.50	31.50	0	38,001	0.00%
2019/01/03	5	32.83	5	33.25	32.00	0	37,814	0.00%
2019/01/02	13	33.63	18	33.66	33.50	-5	38,184	-0.01%
2018/12/28	10	33.50	4	33.70	33.50	6	38,634	0.02%
2018/12/27	3	33.67	0	0.00	33.50	3	39,107	0.01%
2018/12/26	6	33.89	7	33.67	32.50	-1	39,032	0.00%
2018/12/25	2	33.40	0	0.00	33.40	2	39,341	0.01%
2018/12/22	1	34.25	1	34.45	34.65	0	39,298	0.00%
2018/12/21	1	33.80	0	0.00	35.45	1	39,507	0.00%
2018/12/20	6	34.55	5	34.95	33.60	1	39,119	0.00%
2018/12/19	1	35.70	4	38.00	35.20	-3	38,481	-0.01%
2018/12/18	12	37.88	0	0.00	37.60	12	38,498	0.03%
2018/12/17	6	40.43	6	40.68	40.50	0	38,648	0.00%
2018/12/14	0	0.00	4	41.30	40.70	-4	38,836	-0.01%
2018/12/13	0	0.00	4	42.30	42.30	-4	38,818	-0.01%
2018/12/12	2	41.15	0	0.00	41.85	2	38,745	0.01%
2018/12/11	1	41.50	0	0.00	40.55	1	38,901	0.00%
2018/12/10	1	40.05	0	0.00	41.45	1	39,090	0.00%
2018/12/07	1	41.00	1	40.45	40.90	0	39,058	0.00%
2018/12/04	2	43.60	1	43.40	43.20	1	39,419	0.00%
2018/12/03	1	45.00	3	44.37	44.20	-2	39,430	-0.01%
2018/11/30	21	42.48	20	42.44	43.20	1	38,819	0.00%
2018/11/29	3	41.58	1	42.50	42.50	2	38,225	0.01%
2018/11/28	4	40.55	1	40.20	39.85	3	37,146	0.01%
2018/11/27	1	39.40	1	39.40	39.40	0	36,504	0.00%
2018/11/23	0	0.00	1	37.95	37.35	-1	35,760	0.00%
2018/11/22	2	38.53	0	0.00	38.15	2	35,578	0.01%
2018/11/21	3	40.17	13	39.82	39.50	-10	35,256	-0.03%
2018/11/20	0	0.00	2	37.85	37.45	-2	34,251	-0.01%
2018/11/16	3	37.58	0	0.00	36.75	3	34,265	0.01%
2018/11/15	0	0.00	14	37.00	37.70	-14	33,749	-0.04%
2018/11/14	5	37.40	0	0.00	37.00	5	33,259	0.02%
2018/11/13	3	37.22	0	0.00	38.35	3	32,871	0.01%
2018/11/12	9	36.99	12	36.98	37.80	-3	32,467	-0.01%
2018/11/09	2	36.78	1	36.20	37.00	1	32,209	0.00%
2018/11/08	13	36.73	20	36.31	36.25	-7	31,899	-0.02%
2018/11/07	10	35.00	9	35.46	35.80	1	31,002	0.00%
2018/11/06	1	32.15	1	32.75	32.55	0	30,328	0.00%
2018/11/05	0	0.00	1	33.50	34.05	-1	30,079	0.00%
2018/11/02	12	33.32	15	33.57	33.30	-3	29,779	-0.01%
2018/11/01	7	33.26	3	32.93	32.75	4	29,018	0.01%
2018/10/30	1	28.30	1	28.50	28.55	0	27,535	0.00%
2018/10/29	1	27.50	0	0.00	28.65	1	27,409	0.00%
2018/10/26	6	26.93	5	27.32	26.05	1	27,322	0.00%
2018/10/25	11	26.55	0	0.00	26.55	11	27,120	0.04%
2018/10/18	4	33.45	4	33.66	33.25	0	26,457	0.00%
2018/10/17	7	33.39	10	33.99	33.10	-3	26,349	-0.01%
2018/10/16	3	33.00	0	0.00	33.25	3	26,327	0.01%
2018/10/11	4	31.80	1	31.90	31.80	3	26,210	0.01%
2018/10/09	0	0.00	1	36.05	35.30	-1	26,240	0.00%
2018/10/08	1	35.15	7	36.44	35.15	-6	26,051	-0.02%
2018/10/05	3	36.72	3	37.07	36.80	0	25,907	0.00%
2018/10/04	2	40.50	0	0.00	40.00	2	25,635	0.01%
2018/10/03	2	39.85	2	40.35	40.40	0	25,839	0.00%
2018/10/02	9	43.80	9	43.45	42.60	0	26,084	0.00%
2018/10/01	9	42.72	9	43.22	43.20	0	26,286	0.00%
2018/09/27	2	43.65	0	0.00	42.20	2	26,709	0.01%
2018/09/25	18	44.55	11	44.02	44.15	7	26,956	0.03%
2018/09/21	25	43.93	27	42.33	43.85	-2	26,206	-0.01%
2018/09/20	8	41.79	10	41.12	40.75	-2	25,600	-0.01%
2018/09/19	0	0.00	3	42.05	40.20	-3	25,686	-0.01%
2018/09/17	12	41.16	10	41.35	42.40	2	26,186	0.01%
2018/09/14	1	41.30	3	40.67	41.45	-2	25,773	-0.01%
2018/09/13	2	39.15	0	0.00	37.70	2	25,506	0.01%
2018/09/11	7	40.04	4	39.95	39.60	3	25,723	0.01%
2018/09/10	2	37.88	1	38.30	37.45	1	25,491	0.00%
2018/09/07	3	42.07	1	44.95	41.50	2	25,119	0.01%
2018/09/04	1	44.10	0	0.00	43.85	1	27,102	0.00%
2018/08/31	2	46.30	0	0.00	47.25	2	28,015	0.01%
2018/08/29	0	0.00	1	46.70	47.60	-1	28,205	0.00%
2018/08/28	5	47.47	4	47.54	47.10	1	28,746	0.00%
2018/08/27	0	0.00	1	45.60	47.20	-1	28,901	0.00%
2018/08/24	1	43.00	0	0.00	42.95	1	29,383	0.00%
2018/08/20	1	47.50	0	0.00	47.00	1	34,269	0.00%
2018/08/17	2	50.90	2	51.30	51.80	0	34,573	0.00%
2018/08/16	5	50.74	3	50.73	51.20	2	34,777	0.01%
2018/08/15	4	52.53	7	51.89	50.20	-3	35,119	-0.01%
2018/08/14	2	52.00	0	0.00	53.50	2	35,718	0.01%
2018/08/13	1	54.00	0	0.00	53.60	1	35,970	0.00%
2018/08/10	4	59.33	0	0.00	58.80	4	36,641	0.01%
2018/08/09	0	0.00	1	59.10	59.60	-1	38,103	0.00%
2018/08/08	0	0.00	1	59.20	58.60	-1	39,838	0.00%
2018/08/07	1	59.80	17	59.88	59.50	-16	40,602	-0.04%
2018/08/06	2	57.90	0	0.00	58.30	2	41,808	0.00%
2018/08/03	3	56.07	2	56.65	57.80	1	42,958	0.00%
2018/08/02	21	57.86	0	0.00	56.50	21	43,259	0.05%
2018/08/01	11	61.87	5	61.46	61.80	6	43,841	0.01%
2018/07/31	0	0.00	6	63.00	63.00	-6	45,167	-0.01%
2018/07/30	7	62.97	6	63.37	61.80	1	45,338	0.00%
2018/07/27	3	63.67	3	63.63	64.60	0	45,469	0.00%
2018/07/26	16	63.80	0	0.00	63.30	16	45,878	0.03%
2018/07/25	2	63.60	2	63.60	63.00	0	46,171	0.00%
2018/07/24	2	62.80	7	62.86	62.90	-5	46,194	-0.01%
2018/07/23	20	60.59	17	61.20	62.80	3	46,073	0.01%
2018/07/20	36	61.99	52	62.40	62.40	-16	46,066	-0.03%
2018/07/19	1	62.70	6	64.03	64.00	-5	45,727	-0.01%
2018/07/18	0	0.00	2	62.00	61.50	-2	46,120	0.00%
2018/07/17	2	64.10	0	0.00	62.60	2	46,538	0.00%
2018/07/16	2	63.55	1	63.50	64.30	1	47,402	0.00%
2018/07/13	2.8	63.61	6	63.98	62.30	-3.2	48,285	-0.01%
2018/07/12	32	62.38	33	62.07	62.10	-1	47,998	0.00%
2018/07/11	5	62.22	3	61.77	62.00	2	47,915	0.00%
2018/07/10	10	61.63	20	60.81	62.40	-10	47,730	-0.02%
2018/07/09	3	59.13	2	58.80	57.80	1	47,682	0.00%
2018/07/06	41	57.66	37	58.02	58.70	4	47,345	0.01%
2018/07/05	2	53.30	2	55.00	53.90	0	46,923	0.00%
2018/07/04	8	55.10	4	54.05	53.00	4	46,768	0.01%
2018/07/03	6	59.20	0	0.00	58.10	6	46,387	0.01%
2018/07/02	2	60.10	1	61.30	59.10	1	46,387	0.00%
2018/06/29	2	60.80	4	60.95	62.30	-2	46,271	0.00%
2018/06/28	10	61.88	12	62.27	60.80	-2	46,268	0.00%
2018/06/27	5	60.24	6	61.28	61.60	-1	45,965	0.00%
2018/06/26	1	60.00	1	60.40	60.70	0	45,735	0.00%
2018/06/25	7	59.54	5	58.06	57.60	2	45,247	0.00%
2018/06/22	3	60.23	2	60.55	59.70	1	45,234	0.00%
2018/06/21	4	62.90	4	63.50	62.50	0	45,060	0.00%
2018/06/20	23	61.67	22	61.16	60.60	1	44,997	0.00%
2018/06/19	2	65.00	2	64.71	64.50	0	44,847	0.00%
2018/06/15	5	68.26	3	67.57	66.60	2	44,751	0.00%
2018/06/14	27	67.98	21	66.62	68.10	6	44,648	0.01%
2018/06/13	68	67.35	62	67.44	67.00	6	44,859	0.01%
2018/06/12	7	74.61	14	73.28	70.00	-7	44,681	-0.02%
2018/06/11	7	67.77	22	66.51	69.70	-15	43,257	-0.03%
2018/06/08	22	62.91	10	63.41	63.40	12	42,538	0.03%
2018/06/06	6	64.58	8	65.04	66.00	-2	42,989	0.00%
2018/06/05	11	63.96	8	63.43	63.70	3	43,474	0.01%
2018/06/04	3	66.57	5	67.06	67.30	-2	42,688	0.00%
2018/06/01	8	68.23	13	69.14	67.10	-5	42,378	-0.01%
2018/05/31	15	70.41	82	71.89	69.90	-67	41,822	-0.16%
2018/05/30	12	66.45	12	66.82	67.80	0	40,393	0.00%
2018/05/29	30	68.06	25	67.78	66.40	5	39,562	0.01%
2018/05/28	6	63.88	10	63.85	64.80	-4	37,968	-0.01%
2018/05/25	21	60.66	9	58.62	60.50	12	36,847	0.03%
2018/05/24	9	59.40	9	59.26	59.30	0	36,381	0.00%
2018/05/23	12	59.00	8	59.24	58.90	4	36,141	0.01%
2018/05/22	28	60.10	23	59.28	58.50	5	35,613	0.01%
2018/05/21	10	62.91	7	63.09	62.60	3	34,997	0.01%
2018/05/18	49	61.06	54	61.59	63.20	-5	34,507	-0.01%
2018/05/17	62	63.08	73	61.77	61.20	-11	33,760	-0.03%
2018/05/16	78	61.45	14	61.30	62.00	64	32,460	0.20%
2018/05/15	7	58.21	14	58.10	57.30	-7	31,009	-0.02%
2018/05/14	21	57.36	16.5	56.22	58.10	4.5	30,392	0.01%
2018/05/11	19	54.33	26	55.32	52.90	-7	29,133	-0.02%
2018/05/10	15	52.03	14	52.73	53.50	1	27,993	0.00%
2018/05/09	23	53.17	12	52.53	52.50	11	27,547	0.04%
2018/05/08	6	53.27	4	53.28	53.80	2	26,881	0.01%
2018/05/07	0	0.00	1	49.50	50.00	-1	25,652	0.00%
2018/05/04	2	47.18	0	0.00	47.25	2	25,600	0.01%
2018/05/03	2	49.15	2	49.55	48.75	0	25,913	0.00%
2018/04/27	1	46.85	1	46.70	46.50	0	27,327	0.00%
2018/04/26	3	48.05	3	48.13	45.90	0	28,276	0.00%
2018/04/25	5	45.50	9	46.92	47.60	-4	28,445	-0.01%
2018/04/24	9	48.14	7	48.46	46.25	2	29,126	0.01%
2018/04/23	2	50.60	5	49.94	48.80	-3	28,557	-0.01%
2018/04/20	12	49.03	26	49.50	48.70	-14	28,578	-0.05%
2018/04/19	1	46.60	25	47.88	49.10	-24	27,712	-0.09%
2018/04/18	1	44.55	0	0.00	44.65	1	26,756	0.00%
2018/04/17	3	44.23	3	44.35	44.05	0	26,930	0.00%
2018/04/16	7	45.71	4	46.45	45.50	3	27,170	0.01%
2018/04/13	5	47.85	2	45.88	45.65	3	27,575	0.01%
2018/04/12	1	44.80	0	0.00	44.90	1	27,359	0.00%
2018/04/11	0	0.00	3	46.40	45.05	-3	28,225	-0.01%
2018/04/10	0	0.00	4	44.80	44.60	-4	28,851	-0.01%
2018/04/09	4	44.10	4	44.10	43.80	0	29,531	0.00%
2018/04/02	10	43.13	3	43.25	43.05	7	29,804	0.02%
2018/03/31	3	43.55	0	0.00	44.00	3	29,953	0.01%
2018/03/30	12	45.09	3	45.45	44.70	9	30,304	0.03%
2018/03/29	1	46.40	1	46.90	45.50	0	30,876	0.00%
2018/03/28	7	46.03	0	0.00	45.80	7	30,715	0.02%
2018/03/27	1	47.15	3	47.30	47.15	-2	30,879	-0.01%
2018/03/23	7	45.23	0	0.00	45.00	7	31,596	0.02%
2018/03/22	0	0.00	1	48.30	47.05	-1	31,550	0.00%
2018/03/21	2	47.10	2	47.48	47.00	0	31,458	0.00%
2018/03/20	2	46.95	0	0.00	47.25	2	31,677	0.01%
2018/03/19	5	48.23	7	48.76	47.65	-2	31,851	-0.01%
2018/03/16	13	48.50	19	47.76	47.20	-6	31,592	-0.02%
2018/03/15	2	46.60	1	45.90	47.00	1	31,638	0.00%
2018/03/14	4	47.30	1	47.05	46.90	3	31,960	0.01%
2018/03/13	2	47.85	0	0.00	48.55	2	32,804	0.01%
2018/03/12	12	48.08	12	48.74	47.75	0	33,151	0.00%
2018/03/09	4	45.48	19	46.71	47.50	-15	33,111	-0.05%
2018/03/02	20	44.40	20	44.15	44.10	0	34,552	0.00%
2018/03/01	15	44.65	0	0.00	45.00	15	35,135	0.04%
2018/02/27	10	46.20	20	45.48	45.30	-10	35,753	-0.03%
2018/02/23	10	44.80	0	0.00	44.50	10	36,662	0.03%
2018/02/22	10	44.25	13	44.45	44.15	-3	38,036	-0.01%
2018/02/21	20	44.75	20	45.05	45.00	0	39,623	0.00%
2018/02/12	1	43.50	0	0.00	43.00	1	39,949	0.00%
2018/02/09	1	41.65	1	42.05	42.90	0	40,294	0.00%
2018/02/06	9	44.39	7	44.80	42.50	2	41,706	0.00%
2018/02/05	0	0.00	2	45.28	47.20	-2	43,336	0.00%
2018/02/02	9	47.08	0	0.00	47.20	9	44,680	0.02%
2018/02/01	0	0.00	3	48.97	48.00	-3	46,364	-0.01%
2018/01/31	7	47.22	0	0.00	48.00	7	47,867	0.01%
2018/01/30	2	48.75	0	0.00	48.60	2	48,603	0.00%
2018/01/26	0	0.00	6	50.70	49.00	-6	48,988	-0.01%
2018/01/25	1	50.60	1	50.60	49.50	0	48,892	0.00%
2018/01/24	3	52.23	2	52.70	52.30	1	48,813	0.00%
2018/01/23	8	52.93	11	54.35	52.40	-3	49,067	-0.01%
2018/01/22	1	52.40	0	0.00	53.60	1	48,434	0.00%
2018/01/19	1	48.45	0	0.00	48.75	1	49,111	0.00%
2018/01/18	0	0.00	5	48.60	47.90	-5	49,222	-0.01%
2018/01/17	2	46.80	1	46.80	46.90	1	49,485	0.00%
2018/01/16	5	47.28	6	47.42	47.05	-1	50,360	0.00%
2018/01/12	4	46.50	2	46.50	45.90	2	51,888	0.00%
2018/01/10	2	45.88	2	45.95	45.85	0	52,303	0.00%
2018/01/09	0	0.00	1	47.00	47.25	-1	52,530	0.00%
2018/01/08	2	46.40	0	0.00	45.05	2	52,941	0.00%
2018/01/05	2	48.40	2	47.53	47.15	0	53,817	0.00%
2018/01/04	16	45.13	12	45.69	46.50	4	54,411	0.01%
2018/01/03	13	44.12	12	44.16	43.95	1	53,809	0.00%
2018/01/02	0	0.00	1	42.35	42.35	-1	53,322	0.00%