合晶 (6182)-元富-佳里券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/19	0	39.45	0	0.00	38.85	0	3,009	0.00%
2024/04/18	0	40.30	0	0.00	39.70	0	2,977	0.00%
2024/04/16	0	0.00	4	39.25	38.90	-4	2,945	-0.14%
2024/04/12	4	39.70	0	0.00	39.45	4	2,947	0.14%
2024/04/09	0	0.00	1	39.80	39.90	-1	3,025	-0.03%
2024/04/03	0	0.00	4	39.60	39.95	-4	3,069	-0.13%
2024/04/02	0	0.00	1	39.70	40.15	-1	3,112	-0.03%
2024/04/01	2	39.98	0	0.00	39.90	2	3,203	0.06%
2024/03/28	0	39.00	0	0.00	38.80	0	3,278	0.00%
2024/03/26	3	38.82	0	0.00	38.75	3	3,388	0.09%
2024/03/25	1	39.30	0	0.00	39.10	1	3,432	0.03%
2024/03/22	0	0.00	5	39.70	39.70	-5	3,537	-0.14%
2024/03/21	6	40.45	0	0.00	40.00	6	3,678	0.16%
2024/03/18	1	39.00	0.6	38.95	38.80	0.4	4,353	0.01%
2024/03/15	2	39.88	5	39.90	39.70	-3	4,579	-0.07%
2024/03/13	11	41.25	1	41.70	40.70	10	4,537	0.22%
2024/03/12	1	41.30	0	0.00	41.20	1	4,493	0.02%
2024/03/11	7	41.84	0	0.00	41.60	7	4,453	0.16%
2024/03/08	5	42.19	6	42.29	42.35	-1	4,322	-0.02%
2024/03/07	1	40.00	4	40.35	39.95	-3	3,985	-0.08%
2024/03/06	2	39.98	5	39.95	39.85	-3	3,958	-0.08%
2024/03/04	5	40.15	0	0.00	40.10	5	3,992	0.13%
2024/02/26	1	40.60	6	40.40	40.40	-5	3,992	-0.13%
2024/02/23	0	41.40	0	0.00	41.00	0	3,963	0.00%
2024/02/20	1	41.55	0	0.00	41.30	1	3,960	0.03%
2024/02/16	0	0.00	4	41.18	41.40	-4	3,966	-0.10%
2024/02/05	0	0.00	5	40.60	40.70	-5	3,961	-0.13%
2024/02/02	5	40.90	0	0.00	41.00	5	3,969	0.13%
2024/01/30	0	41.15	18	40.73	40.55	-18	4,055	-0.44%
2024/01/25	1	42.10	0	0.00	41.50	1	4,137	0.02%
2024/01/23	1	42.30	2	42.30	42.30	-1	4,234	-0.02%
2024/01/22	0	0.00	1	42.45	42.55	-1	4,248	-0.02%
2024/01/19	0	0.00	1	41.95	42.15	-1	4,291	-0.02%
2024/01/15	0	0.00	1	43.45	43.15	-1	4,308	-0.02%
2024/01/10	1	42.35	0	0.00	42.35	1	4,351	0.02%
2024/01/09	6	43.49	0	0.00	43.05	6	4,338	0.14%
2024/01/04	1	42.80	0	0.00	43.25	1	4,341	0.02%
2024/01/03	3	42.93	0	0.00	43.20	3	4,318	0.07%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.63	0	0.00	43.55	2	4,277	0.05%
2023/12/27	4.1	43.85	0	0.00	43.95	4.1	4,250	0.10%
2023/12/26	1.2	43.87	0	0.00	44.15	1.2	4,172	0.03%
2023/12/25	3	43.55	0	0.00	43.75	3	4,130	0.07%
2023/12/22	2	44.03	0	0.00	44.10	2	4,096	0.05%
2023/12/21	1	44.10	0	0.00	44.05	1	4,051	0.02%
2023/12/20	1	44.70	0	0.00	44.65	1	3,989	0.03%
2023/12/19	1	45.20	0	0.00	45.00	1	3,943	0.03%
2023/12/18	1	48.10	1	47.95	46.05	0	3,839	0.00%
2023/12/15	0	0.00	2	48.95	48.05	-2	3,768	-0.05%
2023/12/14	3	46.65	8	46.65	47.40	-5	3,495	-0.14%
2023/12/13	30	47.97	29	47.76	46.45	1	3,474	0.03%
2023/12/12	10	46.45	6	45.87	47.60	4	3,179	0.13%
2023/11/30	0	0.00	0	45.20	45.00	0	3,365	0.00%
2023/11/29	0	0.00	3	45.10	45.20	-3	3,346	-0.09%
2023/11/28	0	0.00	1	44.45	44.85	-1	3,332	-0.03%
2023/11/20	0	0.00	2	43.80	44.05	-2	3,340	-0.06%
2023/11/15	1	43.15	0	0.00	43.00	1	3,371	0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	0.00	1	43.00	42.95	-1	3,426	-0.03%
2023/11/08	0	0.00	10	43.35	43.15	-10	3,457	-0.29%
2023/11/07	2	43.03	0	0.00	43.00	2	3,444	0.06%
2023/11/06	2	43.40	20	43.15	43.50	-18	3,448	-0.52%
2023/11/03	1	44.95	2	45.35	44.85	-1	3,442	-0.03%
2023/11/01	0	0.00	1	43.20	44.60	-1	3,501	-0.03%
2023/10/31	2	44.10	0	0.00	43.60	2	3,473	0.06%
2023/10/30	2	45.70	0	0.00	45.10	2	3,470	0.06%
2023/10/27	0	0.00	2	46.95	45.80	-2	3,464	-0.06%
2023/10/24	0	0.00	1	46.70	46.70	-1	3,475	-0.03%
2023/10/19	2	45.35	0	0.00	45.90	2	3,586	0.06%
2023/10/18	0	0.00	2	46.10	45.90	-2	3,621	-0.06%
2023/10/17	14	46.55	0	0.00	46.05	14	3,611	0.39%
2023/10/13	0	0.00	2	46.45	46.50	-2	3,861	-0.05%
2023/10/11	6	45.35	15	45.50	45.05	-9	4,050	-0.22%
2023/10/06	22	46.07	8	45.87	45.95	14	4,134	0.34%
2023/10/05	2	45.45	1	45.95	46.00	1	4,280	0.02%
2023/10/04	12	44.60	0	0.00	44.95	12	4,411	0.27%
2023/10/02	0	0.00	1	44.55	45.00	-1	4,520	-0.02%
2023/09/27	9	44.88	8	45.00	44.00	1	4,641	0.02%
2023/09/22	0	0.00	2	44.52	45.20	-2	4,714	-0.04%
2023/09/21	16	45.00	16	44.90	44.85	0	4,742	0.00%
2023/09/20	9	45.04	6	44.90	44.90	3	4,817	0.06%
2023/09/19	21	46.51	21	46.25	45.70	0	4,900	0.00%
2023/09/18	0	0.00	2	46.70	46.70	-2	4,853	-0.04%
2023/09/15	0	0.00	8	46.61	46.50	-8	4,802	-0.17%
2023/09/14	9	46.20	9	46.00	46.00	0	4,750	0.00%
2023/09/12	12	45.21	12	45.71	45.65	0	4,776	0.00%
2023/09/11	11	44.82	11	44.95	44.40	0	4,792	0.00%
2023/09/08	2	44.90	11	44.91	44.85	-9	5,009	-0.18%
2023/09/07	2	44.75	0	0.00	44.85	2	4,970	0.04%
2023/09/06	1	44.30	0	0.00	44.30	1	4,892	0.02%
2023/09/05	0	0.00	1	43.70	43.55	-1	4,848	-0.02%
2023/09/01	0	0.00	10	42.80	43.10	-10	4,864	-0.21%
2023/08/31	1	42.50	0	0.00	42.60	1	4,871	0.02%
2023/08/28	2	42.08	0	0.00	42.00	2	4,910	0.04%
2023/08/16	1	39.05	0	0.00	39.90	1	4,857	0.02%
2023/08/15	5	39.60	0	0.00	39.25	5	4,833	0.10%
2023/08/11	0	0.00	10	40.10	39.95	-10	4,795	-0.21%
2023/08/10	2	40.03	0	0.00	40.00	2	4,773	0.04%
2023/08/08	1	42.00	0	0.00	41.50	1	4,637	0.02%
2023/08/02	0.1	42.80	1	41.80	42.45	-0.9	4,603	-0.02%
2023/08/01	0.3	42.85	0	0.00	43.05	0.3	4,540	0.01%
2023/07/31	6	43.43	0	0.00	42.50	6	4,534	0.13%
2023/07/28	0	0.00	5	43.85	43.50	-5	4,463	-0.11%
2023/07/27	0	0.00	1	43.35	43.60	-1	4,464	-0.02%
2023/07/26	1	42.60	0	0.00	42.75	1	4,454	0.02%
2023/07/25	6	43.73	0	0.00	43.55	6	4,430	0.14%
2023/07/24	0	0.00	2	43.43	43.05	-2	4,423	-0.05%
2023/07/21	2	44.60	2	44.63	44.40	0	4,421	0.00%
2023/07/20	1	45.80	0	0.00	45.60	1	4,426	0.02%
2023/07/19	0	0.00	1	46.45	45.60	-1	4,456	-0.02%
2023/07/18	0	0.00	1	48.20	48.60	-1	4,399	-0.02%
2023/07/14	0	0.00	2	48.30	48.45	-2	4,239	-0.05%
2023/07/13	13	47.61	0	0.00	47.35	13	4,166	0.31%
2023/07/12	5	48.16	9	48.35	48.10	-4	4,123	-0.10%
2023/07/11	4	47.94	0	0.00	47.80	4	4,014	0.10%
2023/07/07	0	0.00	1	46.85	46.70	-1	3,963	-0.03%
2023/07/06	5	47.66	6	47.41	47.75	-1	3,922	-0.03%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/07/04	1	46.90	0	0.00	46.75	1	3,838	0.03%
2023/07/03	2	47.50	1	47.40	47.30	1	3,841	0.03%
2023/06/30	1	47.00	1	47.10	47.30	0	3,822	0.00%
2023/06/29	0	0.00	6	46.70	46.95	-6	3,842	-0.16%
2023/06/28	6	47.50	0	0.00	47.20	6	3,834	0.16%
2023/06/27	0	0.00	1	47.20	46.60	-1	3,836	-0.03%
2023/06/26	1	46.30	0	0.00	46.15	1	3,751	0.03%
2023/06/21	5	46.05	0	0.00	46.15	5	3,831	0.13%
2023/06/19	1	46.30	0	0.00	46.25	1	4,117	0.02%
2023/06/16	2	46.25	5	46.55	46.65	-3	4,269	-0.07%
2023/06/15	2	46.20	6	46.23	46.40	-4	4,270	-0.09%
2023/06/14	1	46.50	0	0.00	46.30	1	4,244	0.02%
2023/06/13	5	44.50	0	0.00	44.50	5	4,099	0.12%
2023/06/12	2	44.05	0	0.00	43.85	2	4,195	0.05%
2023/06/09	1	43.70	2	43.90	43.90	-1	4,224	-0.02%
2023/06/07	1	44.70	0	0.00	45.20	1	4,335	0.02%
2023/06/06	1	45.25	0	0.00	45.20	1	4,371	0.02%
2023/06/05	0	0.00	1	45.50	45.40	-1	4,430	-0.02%
2023/06/01	1	44.70	0	0.00	44.65	1	4,454	0.02%
2023/05/30	1	44.85	1	44.95	44.95	0	4,461	0.00%
2023/05/26	2	44.05	0	0.00	44.05	2	4,455	0.04%
2023/05/24	0	0.00	1	43.90	44.00	-1	4,492	-0.02%
2023/05/23	1	44.10	0	0.00	44.10	1	4,510	0.02%
2023/05/22	0	43.80	0	0.00	43.70	0	4,504	0.00%
2023/05/19	0	0.00	7	43.45	43.20	-7	4,523	-0.15%
2023/05/17	0	43.20	0	0.00	43.00	0	4,643	0.00%
2023/05/12	2	41.85	0	0.00	42.40	2	4,730	0.04%
2023/05/10	1	42.55	0	0.00	42.60	1	4,903	0.02%
2023/05/08	5	44.15	0	0.00	43.80	5	4,988	0.10%
2023/05/04	0	0.00	1	43.90	43.95	-1	5,109	-0.02%
2023/05/03	1	43.50	0	0.00	44.10	1	5,198	0.02%
2023/04/26	1	42.15	1	42.25	42.50	0	5,334	0.00%
2023/04/25	0	43.10	5	43.65	42.55	-5	5,320	-0.09%
2023/04/24	4	43.59	0	0.00	43.55	4	5,314	0.08%
2023/04/21	1.1	44.69	0	44.75	44.10	1	5,301	0.02%
2023/04/20	1	45.35	0	0.00	45.15	1	5,273	0.02%
2023/04/19	3	45.93	2	45.70	45.25	1	5,337	0.02%
2023/04/18	5	46.45	2	46.30	46.15	3	5,261	0.06%
2023/04/17	2.1	46.37	0	0.00	46.15	2.1	5,238	0.04%
2023/04/14	0	0.00	2	46.60	46.70	-2	5,182	-0.04%
2023/04/13	2	47.18	0	0.00	46.85	2	5,147	0.04%
2023/04/10	1	48.60	0	0.00	48.65	1	4,980	0.02%
2023/03/31	1	48.65	4	48.80	48.50	-3	4,867	-0.06%
2023/03/30	3	48.68	5	48.55	48.65	-2	4,837	-0.04%
2023/03/29	5	48.30	0	0.00	48.00	5	4,819	0.10%
2023/03/28	0	0.00	1	49.35	48.10	-1	4,807	-0.02%
2023/03/24	1	49.50	1	49.15	49.35	0	4,633	0.00%
2023/03/23	2	49.10	8	49.19	49.55	-6	4,531	-0.13%
2023/03/22	1	48.65	0.1	49.00	48.90	0.9	4,355	0.02%
2023/03/21	1	48.00	5	48.20	47.70	-4	4,191	-0.10%
2023/03/20	5	46.90	0	0.00	47.20	5	4,007	0.12%
2023/03/17	0	0.00	8	46.89	46.20	-8	3,945	-0.20%
2023/03/15	7	45.50	1	46.00	45.95	6	3,782	0.16%
2023/03/14	0	44.35	0	0.00	44.90	0	3,738	0.00%
2023/03/10	0	0.00	7	46.40	45.40	-7	3,731	-0.19%
2023/03/02	0	0.00	3	45.15	44.75	-3	3,832	-0.08%
2023/03/01	1	44.70	0	0.00	45.10	1	3,897	0.03%
2023/02/24	1	44.80	0	0.00	44.90	1	3,889	0.03%
2023/02/23	7	45.35	0	0.00	45.35	7	3,899	0.18%
2023/02/22	3	45.10	0	0.00	45.15	3	3,948	0.08%
2023/02/16	2	46.20	2	46.25	46.45	0	4,165	0.00%
2023/02/13	1	45.40	1	45.15	45.15	0	4,433	0.00%
2023/02/09	3	46.50	0	0.00	46.65	3	4,594	0.07%
2023/02/08	1	46.60	0	0.00	46.15	1	4,578	0.02%
2023/02/06	1	44.70	7	45.24	44.70	-6	4,616	-0.13%
2023/02/03	2	45.65	0	0.00	45.55	2	4,610	0.04%
2023/02/02	0	0.00	0.1	46.25	46.10	-0.1	4,610	0.00%
2023/02/01	3	45.10	0	0.00	45.50	3	4,585	0.07%
2023/01/31	0	0.00	9	44.73	44.85	-9	4,618	-0.19%
2023/01/30	1	44.00	1	42.95	44.50	0	4,570	0.00%
2023/01/17	5	42.22	1	42.25	42.10	4	4,472	0.09%
2023/01/16	1	42.00	0	0.00	42.20	1	4,562	0.02%
2023/01/12	2	42.65	0	0.00	42.55	2	4,600	0.04%
2023/01/11	2	43.40	0	0.00	43.40	2	4,613	0.04%
2023/01/10	0.1	43.75	10	43.65	43.90	-10	4,666	-0.21%
2023/01/09	11	43.32	10	43.50	44.25	1	4,683	0.02%
2023/01/06	0	0.00	1	42.10	42.50	-1	4,652	-0.02%
2023/01/05	10	42.05	10	42.15	41.65	0	4,758	0.00%
2022/12/28	1	40.80	0	0.00	40.75	1	5,203	0.02%
2022/12/22	5	42.50	0	0.00	41.95	5	5,563	0.09%
2022/12/14	5	44.45	0	0.00	44.80	5	6,467	0.08%
2022/12/13	0.1	43.85	5	44.10	43.85	-4.9	6,483	-0.08%
2022/12/09	1	45.15	1	45.05	44.25	0	6,550	0.00%
2022/12/05	0	0.00	2	47.60	47.70	-2	6,613	-0.03%
2022/12/02	1	47.40	2	47.65	47.60	-1	6,622	-0.02%
2022/12/01	0	0.00	10	47.50	47.70	-10	6,644	-0.15%
2022/11/29	3	44.90	0	0.00	45.20	3	6,728	0.04%
2022/11/28	3	45.77	0	0.00	45.55	3	6,740	0.04%
2022/11/25	5	46.30	1	46.30	45.90	4	6,802	0.06%
2022/11/24	0	0.00	6	46.50	46.50	-6	6,820	-0.09%
2022/11/23	5	46.00	0	0.00	45.20	5	6,795	0.07%
2022/11/22	1	45.45	0	0.00	45.65	1	6,842	0.01%
2022/11/21	0	0.00	1	46.05	45.85	-1	7,128	-0.01%
2022/11/18	1	45.95	0	0.00	45.65	1	7,432	0.01%
2022/11/17	0	0.00	1	46.30	46.20	-1	7,423	-0.01%
2022/11/16	0	0.00	5	45.95	46.10	-5	7,464	-0.07%
2022/11/15	0	0.00	1	45.65	46.00	-1	7,430	-0.01%
2022/11/10	0	0.00	1	43.75	43.80	-1	7,430	-0.01%
2022/11/07	1	42.20	0	0.00	42.35	1	7,805	0.01%
2022/11/04	1	41.95	1	42.00	42.20	0	8,032	0.00%
2022/11/03	0	0.00	1	41.35	41.40	-1	8,027	-0.01%
2022/11/02	0	0.00	0.1	41.10	41.00	-0.1	8,098	0.00%
2022/10/31	0	0.00	1	40.00	39.90	-1	8,129	-0.01%
2022/10/18	2	40.40	2	39.43	39.55	0	8,090	0.00%
2022/10/13	0	0.00	1	37.65	36.40	-1	8,282	-0.01%
2022/10/12	1	38.70	1	39.00	38.70	0	8,242	0.00%
2022/10/07	0.1	40.50	0	0.00	40.60	0.1	8,336	0.00%
2022/10/06	0	0.00	1	41.00	41.10	-1	8,352	-0.01%
2022/10/04	0	0.00	1	39.55	39.90	-1	8,311	-0.01%
2022/10/03	1	39.00	0	0.00	38.60	1	8,391	0.01%
2022/09/30	0	0.00	1	38.70	39.45	-1	8,407	-0.01%
2022/09/29	2	38.45	0	0.00	38.30	2	8,428	0.02%
2022/09/28	4	39.27	1	37.90	37.90	3	8,439	0.04%
2022/09/27	0	38.80	1	38.35	40.30	-1	8,331	-0.01%
2022/09/26	1	41.20	0	0.00	40.15	1	8,083	0.01%
2022/09/23	1	46.05	0	0.00	44.60	1	7,976	0.01%
2022/09/22	0	0.00	0.1	45.60	45.80	-0.1	7,992	0.00%
2022/09/21	0.1	45.95	1	45.60	45.35	-0.9	7,978	-0.01%
2022/09/20	1	47.10	0	0.00	46.60	1	7,971	0.01%
2022/09/19	0	0.00	1	47.05	46.80	-1	8,015	-0.01%
2022/09/16	3	47.93	2	47.40	47.25	1	8,045	0.01%
2022/09/14	0	0.00	1	48.10	48.80	-1	8,186	-0.01%
2022/09/13	3	49.25	1	48.80	48.90	2	8,228	0.02%
2022/09/06	0	0.00	2	48.95	47.30	-2	8,494	-0.02%
2022/09/05	1	49.15	1	50.00	48.50	0	8,483	0.00%
2022/09/02	4.1	51.52	0	0.00	51.00	4.1	8,479	0.05%
2022/09/01	2	51.10	0	0.00	51.10	2	8,484	0.02%
2022/08/31	0	0.00	5	51.84	52.20	-5	8,464	-0.06%
2022/08/29	0	0.00	2	50.75	50.70	-2	8,441	-0.02%
2022/08/26	4	53.40	2	53.20	52.70	2	8,393	0.02%
2022/08/25	6	53.08	2	53.10	53.60	4	8,176	0.05%
2022/08/23	0	0.00	5	50.00	50.70	-5	8,204	-0.06%
2022/08/19	2	52.00	1	51.80	51.60	1	8,626	0.01%
2022/08/17	1	50.90	9	51.02	50.90	-8	8,984	-0.09%
2022/08/16	8	51.65	0	0.00	51.00	8	9,064	0.09%
2022/08/15	3	50.03	10	50.04	50.20	-7	8,954	-0.08%
2022/08/12	1	50.30	10	50.16	50.30	-9	8,964	-0.10%
2022/08/11	5	49.92	5.1	49.69	49.60	-0.1	8,792	0.00%
2022/08/10	0	0.00	1	47.40	47.60	-1	8,698	-0.01%
2022/08/09	1	47.20	1	47.25	47.10	0	8,845	0.00%
2022/08/08	3	45.63	0	0.00	45.95	3	9,344	0.03%
2022/08/05	3	46.03	0	0.00	46.50	3	9,800	0.03%
2022/08/03	1	45.30	0	0.00	45.10	1	9,954	0.01%
2022/08/02	1	45.45	0	0.00	45.45	1	10,187	0.01%
2022/07/29	0	0.00	1	47.95	47.75	-1	10,543	-0.01%
2022/07/28	2	47.30	0	0.00	47.00	2	10,780	0.02%
2022/07/27	9	46.95	0	0.00	47.15	9	10,957	0.08%
2022/07/26	1.1	46.07	0	0.00	45.90	1.1	10,981	0.01%
2022/07/22	2	48.50	1	48.65	48.10	1	11,136	0.01%
2022/07/21	0	0.00	11	47.89	48.95	-11	11,207	-0.10%
2022/07/20	1	48.15	1	47.70	47.25	0	11,225	0.00%
2022/07/19	1	46.40	0	0.00	46.55	1	11,345	0.01%
2022/07/18	6	48.08	11	47.87	48.20	-5	11,402	-0.04%
2022/07/14	1	44.35	1	45.40	46.15	0	11,335	0.00%
2022/07/13	9	45.30	1	45.80	44.80	8	11,443	0.07%
2022/07/12	1	44.70	9	45.95	44.00	-8	11,600	-0.07%
2022/07/11	3	47.80	1	48.05	47.30	2	11,749	0.02%
2022/07/08	7	46.22	3	46.60	46.40	4	11,789	0.03%
2022/07/07	0	0.00	2	44.35	44.90	-2	11,800	-0.02%
2022/07/06	11	45.37	1	44.40	43.30	10	12,100	0.08%
2022/07/05	1	44.80	1	45.80	46.00	0	12,371	0.00%
2022/07/04	6	45.07	1	45.35	44.55	5	12,364	0.04%
2022/07/01	0	0.00	2	48.55	45.05	-2	12,365	-0.02%
2022/06/30	2	48.15	2	48.25	48.05	0	12,273	0.00%
2022/06/29	0	0.00	9	50.20	50.50	-9	12,324	-0.07%
2022/06/28	1	50.90	2	51.00	51.00	-1	12,440	-0.01%
2022/06/27	2	52.20	0	0.00	52.40	2	12,592	0.02%
2022/06/22	9	51.40	11	50.75	50.20	-2	14,000	-0.01%
2022/06/21	1	51.10	3	52.20	52.40	-2	14,530	-0.01%
2022/06/20	1	51.40	1	52.40	50.20	0	14,839	0.00%
2022/06/17	0	0.00	4	53.50	52.60	-4	14,885	-0.03%
2022/06/16	10	58.00	0	0.00	54.60	10	14,888	0.07%
2022/06/14	1	57.70	1	57.30	58.40	0	15,309	0.00%
2022/06/13	4	57.63	1	58.20	57.70	3	15,378	0.02%
2022/06/10	2	60.25	0	0.00	60.50	2	15,371	0.01%
2022/06/09	0	0.00	1	61.00	61.00	-1	15,626	-0.01%
2022/06/08	2	61.80	1	61.20	60.80	1	15,664	0.01%
2022/06/07	0	0.00	2	61.10	61.30	-2	15,905	-0.01%
2022/06/06	0	0.00	1	61.20	61.00	-1	16,035	-0.01%
2022/06/02	0	0.00	12	61.84	61.60	-12	16,288	-0.07%
2022/06/01	10	61.70	9	61.66	61.60	1	16,483	0.01%
2022/05/31	23	62.60	12	62.67	62.30	11	16,488	0.07%
2022/05/30	5	62.28	6	62.32	62.00	-1	16,441	-0.01%
2022/05/27	2	60.80	2	61.00	60.70	0	16,268	0.00%
2022/05/26	8	60.55	7	60.40	60.00	1	16,175	0.01%
2022/05/25	9	58.79	13	59.43	59.80	-4	15,883	-0.03%
2022/05/24	1	59.00	1	59.70	57.50	0	15,892	0.00%
2022/05/23	10	59.70	0	0.00	59.40	10	15,785	0.06%
2022/05/20	12	59.00	0	0.00	59.60	12	15,830	0.08%
2022/05/18	2	59.40	3	59.37	59.30	-1	15,781	-0.01%
2022/05/17	3	59.03	0	0.00	60.10	3	15,738	0.02%
2022/05/16	19	60.25	6	59.57	58.60	13	15,715	0.08%
2022/05/13	13	58.62	16.1	59.35	59.70	-3.1	15,340	-0.02%
2022/05/11	2	57.40	3	57.90	56.90	-1	15,825	-0.01%
2022/05/09	1	56.90	1	56.80	56.60	0	16,322	0.00%
2022/05/05	4	57.88	16	56.64	57.80	-12	16,717	-0.07%
2022/05/04	4	55.85	2	55.95	55.60	2	16,714	0.01%
2022/05/03	1	55.50	1	55.20	55.50	0	16,822	0.00%
2022/04/28	13	54.31	0	0.00	54.70	13	17,318	0.08%
2022/04/26	1	55.00	0	0.00	54.70	1	17,287	0.01%
2022/04/25	1	54.50	2	55.00	54.20	-1	17,357	-0.01%
2022/04/22	2	58.90	0	0.00	57.90	2	17,523	0.01%
2022/04/20	0	59.20	0	0.00	58.90	0	18,011	0.00%
2022/04/15	2.2	59.39	1	59.80	58.40	1.2	18,432	0.01%
2022/04/14	2.3	61.44	0	0.00	60.80	2.3	18,655	0.01%
2022/04/13	0.2	62.50	1	62.10	62.40	-0.8	18,634	0.00%
2022/04/12	3.1	61.23	4	61.13	60.90	-0.9	18,821	0.00%
2022/04/11	4.2	64.37	22	65.85	62.60	-17.8	18,728	-0.09%
2022/04/08	3.1	67.93	11	67.62	68.00	-7.9	18,893	-0.04%
2022/04/07	0.1	68.74	0	0.00	68.00	0.1	18,970	0.00%
2022/04/06	22	68.33	2	68.60	69.40	20	19,232	0.10%
2022/04/01	0.6	67.81	0	0.00	69.00	0.6	19,662	0.00%
2022/03/31	1.4	69.31	1	68.90	68.90	0.4	19,841	0.00%
2022/03/30	1	69.80	2	70.35	69.80	-1	19,946	-0.01%
2022/03/29	4	70.20	2	69.90	70.00	2	20,416	0.01%
2022/03/28	2.3	68.57	3	69.33	70.50	-0.7	20,327	0.00%
2022/03/25	7.2	72.76	3.5	72.61	71.10	3.7	20,092	0.02%
2022/03/24	12.5	76.48	3	76.27	76.30	9.5	19,374	0.05%
2022/03/23	3	78.50	5.2	78.74	79.00	-2.2	19,064	-0.01%
2022/03/22	2	77.00	4	77.03	77.20	-2	19,631	-0.01%
2022/03/21	1	76.00	2	76.50	75.80	-1	19,753	-0.01%
2022/03/18	5	74.82	4	75.13	75.30	1	20,122	0.00%
2022/03/17	9	74.50	9.3	74.04	74.90	-0.3	20,327	0.00%
2022/03/16	2	70.80	2	70.55	70.40	0	20,662	0.00%
2022/03/15	2	71.50	3	70.47	70.20	-1	21,408	0.00%
2022/03/14	7	73.00	4	73.78	72.50	3	23,269	0.01%
2022/03/11	2	70.90	24	71.13	71.40	-22	23,531	-0.09%
2022/03/10	7	72.07	6.2	72.10	71.70	0.8	24,096	0.00%
2022/03/09	2	69.30	3	69.40	68.60	-1	24,579	0.00%
2022/03/08	25.2	71.24	3	70.77	68.10	22.2	25,744	0.09%
2022/03/07	5.2	73.37	1	72.00	72.00	4.2	27,870	0.02%
2022/03/04	1	76.00	7	77.54	76.50	-6	30,560	-0.02%
2022/03/03	4.2	77.70	4	77.40	77.40	0.2	32,162	0.00%
2022/03/02	0	0.00	1	76.10	76.30	-1	33,425	0.00%
2022/03/01	1	75.00	3	74.07	75.20	-2	35,505	-0.01%
2022/02/25	4	72.20	2	73.15	72.40	2	37,159	0.01%
2022/02/24	1	71.70	0	0.00	71.50	1	37,706	0.00%
2022/02/22	2	75.10	5	74.92	74.90	-3	38,753	-0.01%
2022/02/21	1	77.30	2	77.70	77.30	-1	38,827	0.00%
2022/02/18	2	77.20	3	77.20	78.30	-1	39,120	0.00%
2022/02/17	7	78.11	4	78.10	77.00	3	39,815	0.01%
2022/02/16	3	78.83	1	79.40	78.10	2	39,830	0.01%
2022/02/15	14	78.69	13	79.72	77.80	1	40,095	0.00%
2022/02/14	15	78.01	2	78.60	77.80	13	40,215	0.03%
2022/02/11	8	79.44	10	79.53	79.70	-2	40,771	0.00%
2022/02/10	9	76.78	26	77.51	78.10	-17	40,750	-0.04%
2022/02/09	7	74.84	11	75.25	74.70	-4	40,664	-0.01%
2022/02/08	12	72.68	1	73.30	73.00	11	41,039	0.03%
2022/02/07	7	74.31	4	73.95	73.40	3	40,868	0.01%
2022/01/26	12	75.46	0	0.00	76.80	12	40,695	0.03%
2022/01/25	1	74.52	5	76.50	75.40	-4	41,051	-0.01%
2022/01/24	24	74.19	24	75.13	75.30	0	41,508	0.00%
2022/01/21	3	75.73	2	75.00	73.10	1	41,929	0.00%
2022/01/20	1	76.20	11	76.78	77.60	-10	41,885	-0.02%
2022/01/19	7	77.30	1	77.30	77.10	6	41,826	0.01%
2022/01/18	5	79.42	11	79.34	78.60	-6	41,937	-0.01%
2022/01/17	4	79.18	12	79.88	79.30	-8	41,950	-0.02%
2022/01/14	14	77.24	11	77.01	78.10	3	42,033	0.01%
2022/01/13	2	79.75	23	79.44	79.60	-21	42,427	-0.05%
2022/01/12	6	80.55	5	80.90	78.20	1	42,420	0.00%
2022/01/11	2	79.05	1	79.80	78.30	1	42,167	0.00%
2022/01/10	2	79.75	11	78.55	80.00	-9	42,243	-0.02%
2022/01/07	1	78.40	21	79.03	78.50	-20	42,337	-0.05%
2022/01/06	3	81.90	1	81.80	82.90	2	41,989	0.00%
2022/01/05	2	84.85	14	83.74	82.50	-12	42,144	-0.03%
2022/01/04	8	85.61	3	85.53	85.50	5	42,220	0.01%
2022/01/03	8	86.45	3	86.80	84.80	5	42,114	0.01%
2021/12/30	1	85.00	5	85.50	85.50	-4	42,011	-0.01%
2021/12/29	6	85.25	4	85.45	85.00	2	42,044	0.00%
2021/12/28	7	85.30	3	85.40	84.20	4	41,934	0.01%
2021/12/27	5	85.20	10	84.54	84.70	-5	41,756	-0.01%
2021/12/24	4	83.90	0	0.00	82.50	4	41,692	0.01%
2021/12/23	16	83.82	15	84.15	83.20	1	41,679	0.00%
2021/12/22	0	0.00	10	82.30	81.00	-10	41,410	-0.02%
2021/12/21	20	80.71	2	81.00	81.20	18	41,428	0.04%
2021/12/20	10	83.00	10	83.20	82.20	0	41,361	0.00%
2021/12/17	14	82.44	1	82.30	82.40	13	41,536	0.03%
2021/12/16	8	85.11	17	85.14	84.50	-9	41,773	-0.02%
2021/12/15	14	81.54	0	0.00	81.80	14	41,044	0.03%
2021/12/14	33	79.90	4	81.23	81.60	29	41,013	0.07%
2021/12/13	10	83.56	2	83.25	82.80	8	40,747	0.02%
2021/12/10	10	84.76	2	85.00	84.90	8	40,474	0.02%
2021/12/09	46	87.26	21	87.18	84.60	25	39,901	0.06%
2021/12/08	20	88.02	44	87.35	88.40	-24	39,235	-0.06%
2021/12/07	3	84.10	13.7	83.88	84.30	-10.7	37,600	-0.03%
2021/12/06	13	84.19	9	83.36	83.30	4	37,365	0.01%
2021/12/03	2	85.60	11	85.98	86.50	-9	37,287	-0.02%
2021/12/02	37	86.35	34	86.45	85.40	3	37,252	0.01%
2021/12/01	45	85.74	45	86.42	86.70	0	36,316	0.00%
2021/11/30	65	85.48	55	85.95	81.80	10	34,565	0.03%
2021/11/29	9	81.08	25.3	79.59	84.90	-16.3	32,731	-0.05%
2021/11/26	24	77.39	23	78.20	77.20	1	31,324	0.00%
2021/11/25	34.2	77.23	36.4	77.54	79.70	-2.2	30,253	-0.01%
2021/11/24	17	76.25	13	75.98	76.40	4	28,302	0.01%
2021/11/23	25	70.40	20.1	69.83	69.50	4.9	27,223	0.02%
2021/11/22	4	70.53	30	70.40	71.20	-26	27,501	-0.09%
2021/11/19	5	67.94	5	67.80	67.30	0	27,702	0.00%
2021/11/18	2	68.45	1	68.00	67.70	1	27,758	0.00%
2021/11/17	4	68.73	12.1	68.85	68.90	-8.1	27,904	-0.03%
2021/11/16	22	68.38	28	69.09	68.20	-6	27,849	-0.02%
2021/11/15	10	67.40	25	67.97	67.40	-15	27,355	-0.05%
2021/11/12	33	67.25	9	67.24	66.80	24	27,411	0.09%
2021/11/11	1	69.30	1	69.20	68.60	0	27,191	0.00%
2021/11/10	6	70.08	2	70.11	69.60	4	27,049	0.01%
2021/11/09	7	68.81	16.1	68.51	68.30	-9.1	26,377	-0.03%
2021/11/08	7	67.03	13	68.77	66.60	-6	25,834	-0.02%
2021/11/05	35	66.78	33	67.09	66.30	2	25,599	0.01%
2021/11/04	0	0.00	43	64.30	64.70	-43	25,211	-0.17%
2021/11/03	6	64.67	1	64.10	64.10	5	25,388	0.02%
2021/11/02	12	65.72	5	65.66	65.50	7	25,396	0.03%
2021/11/01	15	67.35	20	67.44	68.00	-5	25,138	-0.02%
2021/10/29	25	63.62	27	65.34	64.20	-2	24,825	-0.01%
2021/10/28	3	63.17	4	62.00	61.60	-1	24,286	0.00%
2021/10/27	1	61.90	0	0.00	62.10	1	24,335	0.00%
2021/10/26	1	62.50	15.2	61.83	61.20	-14.2	24,811	-0.06%
2021/10/25	1	60.70	0	0.00	61.60	1	25,087	0.00%
2021/10/22	13	61.88	20	61.95	62.00	-7	25,756	-0.03%
2021/10/21	19	60.83	19	60.79	60.50	0	26,940	0.00%
2021/10/20	11	58.75	6.2	58.75	58.30	4.8	27,151	0.02%
2021/10/19	45	57.80	2	57.40	57.10	43	27,572	0.16%
2021/10/18	9	57.71	9	58.00	56.80	0	28,329	0.00%
2021/10/15	7	57.97	26	57.55	58.80	-19	28,865	-0.07%
2021/10/14	3	55.77	1	54.90	55.10	2	29,007	0.01%
2021/10/13	3	55.57	0	0.00	54.90	3	29,386	0.01%
2021/10/12	4	58.35	0	0.00	57.70	4	29,393	0.01%
2021/10/08	0	0.00	1	60.80	61.30	-1	29,452	0.00%
2021/10/07	3	61.53	9	61.40	62.10	-6	29,875	-0.02%
2021/10/06	1	59.50	0	0.00	58.50	1	31,380	0.00%
2021/10/05	3	57.73	2	57.50	60.40	1	32,249	0.00%
2021/10/04	3	60.00	0	0.00	58.20	3	32,428	0.01%
2021/10/01	5	61.52	0	0.00	60.50	5	33,205	0.02%
2021/09/30	3.6	63.36	1	63.60	63.60	2.6	34,625	0.01%
2021/09/29	3	64.30	12	63.39	63.20	-9	34,630	-0.03%
2021/09/28	6	67.37	22	67.45	67.10	-16	34,636	-0.05%
2021/09/27	5	68.74	1	69.10	68.10	4	34,805	0.01%
2021/09/24	24	69.99	15	70.59	69.00	9	35,209	0.03%
2021/09/23	13	69.78	6	70.18	69.60	7	35,387	0.02%
2021/09/22	2	69.15	14	69.17	69.30	-12	35,842	-0.03%
2021/09/17	16	68.22	2	68.55	69.40	14	36,073	0.04%
2021/09/16	1	68.80	14	69.08	69.00	-13	36,748	-0.04%
2021/09/15	17	67.19	3	67.34	67.10	14	37,667	0.04%
2021/09/14	1	68.50	4	68.10	68.10	-3	39,322	-0.01%
2021/09/13	6	68.70	8	69.29	68.30	-2	40,604	0.00%
2021/09/10	6	67.17	6	68.15	69.30	0	41,229	0.00%
2021/09/09	10	66.78	16	67.01	67.00	-6	43,160	-0.01%
2021/09/08	14	66.14	3	65.57	65.00	11	43,523	0.03%
2021/09/07	25	68.86	20	68.96	68.60	5	43,238	0.01%
2021/09/06	17	70.76	3	70.83	70.60	14	42,950	0.03%
2021/09/03	6	70.00	24	70.64	72.00	-18	42,853	-0.04%
2021/09/02	40	71.61	26	71.38	68.80	14	43,072	0.03%
2021/09/01	11	69.82	14	69.94	70.70	-3	42,978	-0.01%
2021/08/31	19	70.06	16	69.89	70.40	3	43,744	0.01%
2021/08/30	22	69.93	22	69.78	69.60	0	43,580	0.00%
2021/08/27	10	69.49	7	69.40	68.70	3	43,718	0.01%
2021/08/26	11	69.59	30	70.03	70.20	-19	43,464	-0.04%
2021/08/25	29	67.44	38	68.56	68.70	-9	42,798	-0.02%
2021/08/24	27	65.20	27	64.74	64.60	0	41,825	0.00%
2021/08/23	29	63.63	28	64.82	64.90	1	41,991	0.00%
2021/08/20	27	61.73	36	61.85	62.00	-9	42,002	-0.02%
2021/08/19	13	61.41	55	61.57	60.00	-42	42,029	-0.10%
2021/08/18	13	58.48	15	58.00	60.30	-2	42,809	0.00%
2021/08/17	5	57.38	0	0.00	56.00	5	42,930	0.01%
2021/08/16	3	59.60	0	0.00	59.20	3	42,830	0.01%
2021/08/13	10	61.13	2	61.70	59.80	8	42,736	0.02%
2021/08/12	15	62.57	1	62.00	63.00	14	42,761	0.03%
2021/08/11	23	62.63	1.3	61.27	63.00	21.7	42,854	0.05%
2021/08/10	9	63.62	1	65.10	62.70	8	42,903	0.02%
2021/08/09	9	66.47	8	66.95	65.50	1	43,104	0.00%
2021/08/06	19	69.75	2	69.30	69.30	17	43,250	0.04%
2021/08/05	0	0.00	12	71.42	71.60	-12	43,441	-0.03%
2021/08/04	14	70.21	26.1	71.06	69.70	-12.1	43,842	-0.03%
2021/08/03	4	69.10	0	0.00	69.00	4	43,935	0.01%
2021/08/02	12	68.77	0	0.00	68.70	12	44,212	0.03%
2021/07/30	5	72.12	10	71.39	69.80	-5	44,358	-0.01%
2021/07/29	10	70.02	20	70.17	71.80	-10	44,148	-0.02%
2021/07/28	29.1	67.87	9	67.20	67.60	20.1	44,340	0.05%
2021/07/27	42	72.80	16	73.94	71.70	26	44,608	0.06%
2021/07/26	5	70.60	16	70.69	71.20	-11	43,726	-0.03%
2021/07/23	10	69.04	7.5	70.66	67.90	2.5	43,313	0.01%
2021/07/22	17	68.79	23	69.23	69.30	-6	43,250	-0.01%
2021/07/21	10	67.26	11	67.25	66.40	-1	43,084	0.00%
2021/07/20	6	65.97	11	66.07	65.10	-5	44,059	-0.01%
2021/07/19	5	66.22	14	67.14	67.10	-9	45,994	-0.02%
2021/07/16	6	65.60	6	65.47	65.10	0	47,289	0.00%
2021/07/15	15	65.35	0.1	65.70	65.50	14.9	50,274	0.03%
2021/07/14	4	67.30	4	66.95	66.50	0	51,027	0.00%
2021/07/13	44	68.79	41	70.27	67.10	3	50,995	0.01%
2021/07/12	13	66.78	17	67.29	67.70	-4	49,305	-0.01%
2021/07/09	1	64.70	8	64.16	63.90	-7	48,631	-0.01%
2021/07/08	11	65.46	3	64.70	64.20	8	49,415	0.02%
2021/07/07	8	64.28	41.1	65.23	65.70	-33.1	49,823	-0.07%
2021/07/06	6	60.90	0	0.00	60.70	6	49,067	0.01%
2021/07/05	2	61.90	10	62.34	62.00	-8	50,883	-0.02%
2021/07/02	15.1	59.79	26	60.77	61.30	-11	51,926	-0.02%
2021/07/01	7	59.33	11.1	59.27	58.80	-4.1	52,148	-0.01%
2021/06/30	10	62.50	6	62.32	61.10	4	51,772	0.01%
2021/06/29	24	62.91	21	63.10	62.00	3	51,477	0.01%
2021/06/28	35	61.33	30	61.04	61.00	5	50,641	0.01%
2021/06/25	8	61.49	23.1	62.56	60.90	-15.1	50,287	-0.03%
2021/06/24	22	63.13	36	63.06	62.80	-14	49,465	-0.03%
2021/06/23	35	62.25	50	62.23	64.50	-15	48,366	-0.03%
2021/06/22	52	59.73	32	61.20	59.60	20	46,598	0.04%
2021/06/21	16	57.83	19	58.93	59.20	-3	45,198	-0.01%
2021/06/18	44	59.21	27.1	59.03	58.00	16.9	44,400	0.04%
2021/06/17	3	55.70	62	55.53	56.50	-59	42,212	-0.14%
2021/06/16	4	53.80	7	53.70	53.20	-3	41,615	-0.01%
2021/06/15	15	53.83	9.1	54.24	54.50	5.9	41,494	0.01%
2021/06/11	6	54.08	0	0.00	53.70	6	41,405	0.01%
2021/06/10	30	55.15	5	55.92	55.10	25	41,386	0.06%
2021/06/09	4	54.43	23	54.95	54.50	-19	40,538	-0.05%
2021/06/08	19	54.37	18	53.72	53.40	1	39,603	0.00%
2021/06/07	1	51.60	2	51.75	52.30	-1	38,610	0.00%
2021/06/04	3	52.63	3	52.10	51.50	0	38,533	0.00%
2021/06/03	3	51.70	7	52.21	52.70	-4	38,248	-0.01%
2021/06/02	5	51.76	8	51.43	50.70	-3	37,984	-0.01%
2021/06/01	40	52.08	19	51.52	51.60	21	37,889	0.06%
2021/05/28	6	51.22	20	51.19	50.80	-14	37,541	-0.04%
2021/05/27	15	50.02	6	50.31	50.00	9	37,595	0.02%
2021/05/26	17	50.81	7	50.90	49.65	10	38,069	0.03%
2021/05/25	27	46.82	21	47.26	49.35	6	37,991	0.02%
2021/05/21	11	44.06	13	44.05	44.10	-2	37,958	-0.01%
2021/05/20	7	44.16	3	44.20	42.90	4	38,330	0.01%
2021/05/19	8	44.44	1	44.25	45.55	7	38,318	0.02%
2021/05/18	12	44.83	18	44.31	45.15	-6	38,251	-0.02%
2021/05/17	21	42.15	30	41.80	41.35	-9	38,136	-0.02%
2021/05/14	16	46.43	3	46.05	44.45	13	37,652	0.03%
2021/05/13	10.2	45.94	11	46.58	46.10	-0.8	37,223	0.00%
2021/05/12	5	46.58	1	44.25	45.20	4	36,716	0.01%
2021/05/11	3	48.90	2	48.10	48.10	1	35,969	0.00%
2021/05/10	0	0.00	2	52.15	51.50	-2	35,516	-0.01%
2021/05/07	2	52.95	8	53.70	54.70	-6	35,156	-0.02%
2021/05/06	14	52.54	5	52.28	51.20	9	34,824	0.03%
2021/05/05	8	53.58	0	0.00	51.80	8	34,990	0.02%
2021/05/04	14	54.04	20	55.02	55.20	-6	34,372	-0.02%
2021/05/03	24.1	56.08	2	57.90	54.90	22.1	33,362	0.07%
2021/04/29	10	57.96	15	57.95	58.00	-5	32,885	-0.02%
2021/04/28	7	57.14	7	57.51	56.90	0	32,626	0.00%
2021/04/27	17	56.89	27	56.70	56.10	-10	32,409	-0.03%
2021/04/26	58	59.61	29	59.27	58.80	29	31,778	0.09%
2021/04/23	23	56.89	38	57.65	58.30	-15	30,344	-0.05%
2021/04/22	52	56.73	37	54.98	53.00	15	29,151	0.05%
2021/04/21	42	56.83	26	57.53	56.40	16	27,746	0.06%
2021/04/20	21	49.92	30	52.13	52.90	-9	24,892	-0.04%
2021/04/19	23	48.27	22	48.10	48.15	1	23,884	0.00%
2021/04/16	3	46.55	3	46.50	46.15	0	23,470	0.00%
2021/04/15	11	46.11	8	46.51	46.50	3	23,342	0.01%
2021/04/14	25	46.52	31	46.47	46.55	-6	23,124	-0.03%
2021/04/13	9	50.90	25	50.06	48.20	-16	22,165	-0.07%
2021/04/12	1	50.00	40	49.51	48.60	-39	20,842	-0.19%
2021/04/09	26	49.33	45	48.65	48.55	-19	20,153	-0.09%
2021/04/08	34.2	45.58	44.2	47.36	48.00	-10	18,280	-0.05%
2021/04/07	35	43.41	20	43.64	43.65	15	17,193	0.09%
2021/04/06	6	41.65	1	41.55	42.45	5	17,560	0.03%
2021/04/01	38	42.19	30	41.75	41.75	8	17,712	0.05%
2021/03/31	3.1	42.03	5	41.30	42.20	-2	17,669	-0.01%
2021/03/30	1	41.45	6	41.38	41.25	-5	17,764	-0.03%
2021/03/29	3	41.75	4	41.45	41.60	-1	18,033	-0.01%
2021/03/26	2	40.95	13	41.15	41.15	-11	18,784	-0.06%
2021/03/24	0	0.00	2	41.23	41.00	-2	19,006	-0.01%
2021/03/23	1	41.30	3	41.15	41.15	-2	19,321	-0.01%
2021/03/22	1	41.05	4	41.55	41.60	-3	19,501	-0.02%
2021/03/19	2	41.60	10	41.65	41.55	-8	19,841	-0.04%
2021/03/18	3.1	42.30	2	42.80	42.20	1.1	20,037	0.01%
2021/03/17	6	42.92	1	43.55	43.00	5	20,750	0.02%
2021/03/16	25	42.36	24	43.21	43.30	1	21,165	0.00%
2021/03/15	8	41.46	0	0.00	41.55	8	23,087	0.03%
2021/03/11	0	0.00	1	40.90	41.15	-1	25,079	0.00%
2021/03/10	2	40.55	0	0.00	40.30	2	27,227	0.01%
2021/03/09	7	40.51	7.1	40.36	40.80	-0.1	28,202	0.00%
2021/03/08	1	42.85	19	41.73	41.60	-18	28,620	-0.06%
2021/03/05	2	41.05	1	40.85	40.85	1	29,173	0.00%
2021/03/04	1	42.20	2	42.00	42.00	-1	29,757	0.00%
2021/03/03	12	42.27	6	42.69	42.45	6	29,771	0.02%
2021/03/02	14	45.38	13	45.05	43.20	1	29,757	0.00%
2021/02/26	20	45.90	10	45.31	44.80	10	29,441	0.03%
2021/02/25	15	45.51	26	44.99	46.50	-11	28,947	-0.04%
2021/02/24	15	43.95	3	43.80	42.90	12	28,334	0.04%
2021/02/23	20	43.63	26	43.61	43.40	-6	28,170	-0.02%
2021/02/22	68	43.55	83	43.88	43.50	-15	27,996	-0.05%
2021/02/19	32	42.75	37	43.12	43.25	-5	27,507	-0.02%
2021/02/18	14	42.05	13	42.38	42.45	1	27,405	0.00%
2021/02/17	1	40.70	3	40.83	40.90	-2	27,170	-0.01%
2021/02/05	1	38.70	0	0.00	38.65	1	26,937	0.00%
2021/02/04	2	38.95	0	0.00	38.95	2	26,891	0.01%
2021/02/03	22	39.99	22	39.45	39.40	0	26,883	0.00%
2021/02/01	5	39.00	1	39.05	39.00	4	26,794	0.01%
2021/01/29	8	40.16	0	0.00	40.00	8	26,700	0.03%
2021/01/28	0	0.00	15	40.81	41.00	-15	26,567	-0.06%
2021/01/27	37	41.40	25.2	42.17	41.45	11.8	26,466	0.04%
2021/01/25	0	0.00	2	40.08	40.40	-2	25,874	-0.01%
2021/01/22	9.1	40.21	11	40.05	40.45	-1.9	25,767	-0.01%
2021/01/21	11	38.38	2	39.60	38.35	9	25,526	0.04%
2021/01/20	11	41.57	5	40.04	39.20	6	25,271	0.02%
2021/01/19	1	43.30	3	43.02	42.95	-2	24,844	-0.01%
2021/01/18	10	43.06	5.1	43.23	43.45	4.9	24,675	0.02%
2021/01/15	54	44.28	53	44.53	43.85	1	24,390	0.00%
2021/01/14	27	43.71	25	43.76	43.35	2	23,214	0.01%
2021/01/13	20	43.06	16	43.30	43.20	4	22,781	0.02%
2021/01/11	0	0.00	5	42.95	42.95	-5	22,159	-0.02%
2021/01/08	1	42.65	0	0.00	42.00	1	22,102	0.00%
2021/01/06	14	41.99	12	41.32	41.55	2	22,178	0.01%
2021/01/05	12	41.63	15	42.09	42.25	-3	21,936	-0.01%
2021/01/04	10	43.10	1	42.35	41.80	9	21,825	0.04%
2020/12/31	1	42.90	1	43.10	42.80	0	21,588	0.00%
2020/12/30	15	43.92	5	43.88	43.65	10	21,398	0.05%
2020/12/29	5	44.40	17	44.11	43.90	-12	21,047	-0.06%
2020/12/28	13	42.13	5.1	41.13	42.65	7.9	20,134	0.04%
2020/12/25	7	41.99	1	42.70	41.70	6	19,751	0.03%
2020/12/24	6	42.46	8	42.23	42.20	-2	19,574	-0.01%
2020/12/23	15	42.65	12	42.60	42.60	3	19,383	0.02%
2020/12/22	15	42.65	9	43.27	41.80	6	19,094	0.03%
2020/12/21	9	40.97	4	41.25	41.50	5	18,269	0.03%
2020/12/18	0	0.00	1	41.15	41.10	-1	18,105	-0.01%
2020/12/17	2	41.28	12	41.48	41.10	-10	17,956	-0.06%
2020/12/16	9	42.64	3	42.57	42.50	6	17,643	0.03%
2020/12/14	8	43.72	8	43.71	43.40	0	17,103	0.00%
2020/12/11	7	44.42	0	0.00	44.25	7	16,861	0.04%
2020/12/10	3	44.33	7	44.79	44.05	-4	15,993	-0.03%
2020/12/09	22	47.11	20	47.43	45.70	2	15,207	0.01%
2020/12/08	28	44.21	47	45.22	45.70	-19	13,020	-0.15%
2020/12/07	31	43.88	26	43.47	43.05	5	11,934	0.04%
2020/12/04	20	43.52	13	44.02	44.30	7	11,044	0.06%
2020/12/03	3	41.15	14	41.84	42.55	-11	8,896	-0.12%
2020/12/02	1	38.80	9	39.17	38.70	-8	8,094	-0.10%
2020/12/01	9	38.70	16	38.88	38.70	-7	7,662	-0.09%
2020/11/30	6	38.30	37	38.47	37.75	-31	7,067	-0.44%
2020/11/27	0	0.00	3	36.18	36.20	-3	6,504	-0.05%
2020/11/26	9	36.22	16	36.09	36.25	-7	6,560	-0.11%
2020/11/25	15	35.77	5	34.86	35.25	10	6,471	0.15%
2020/11/24	7	36.20	11	35.72	35.40	-4	6,440	-0.06%
2020/11/23	1	35.95	7	35.46	35.95	-6	6,216	-0.10%
2020/11/19	10	33.95	3	34.08	33.85	7	5,733	0.12%
2020/11/18	0	0.00	2	33.35	33.40	-2	5,645	-0.04%
2020/11/17	2	33.95	1	33.85	33.50	1	5,675	0.02%
2020/11/16	0	0.00	1	33.05	33.15	-1	5,760	-0.02%
2020/11/09	3	32.55	1	32.55	32.55	2	6,280	0.03%
2020/11/04	2	32.60	0	0.00	32.60	2	6,454	0.03%
2020/11/03	4	32.61	0	0.00	32.90	4	6,647	0.06%
2020/11/02	2	32.25	0	0.00	32.50	2	6,846	0.03%
2020/10/30	3	32.15	0	0.00	31.65	3	6,946	0.04%
2020/10/29	2	32.08	0	0.00	32.35	2	7,069	0.03%
2020/10/28	1	33.10	0	0.00	32.85	1	7,182	0.01%
2020/10/27	1	33.45	0	0.00	33.40	1	7,980	0.01%
2020/10/26	5	33.64	0	0.00	33.55	5	8,108	0.06%
2020/10/23	0	0.00	6	33.90	33.90	-6	8,170	-0.07%
2020/10/22	0	0.00	1	34.55	34.20	-1	8,650	-0.01%
2020/10/21	2	34.20	0	0.00	34.00	2	8,799	0.02%
2020/10/20	2	34.30	3	34.15	34.10	-1	8,904	-0.01%
2020/10/19	5	34.55	5	34.51	34.50	0	8,956	0.00%
2020/10/16	4	34.93	0	0.00	34.50	4	8,991	0.04%
2020/10/15	16	35.39	13	35.71	35.60	3	8,927	0.03%
2020/10/14	2	33.85	0	0.00	34.25	2	8,613	0.02%
2020/10/12	3	33.60	0	0.00	33.50	3	8,986	0.03%
2020/10/07	0	0.00	1	34.40	34.40	-1	9,079	-0.01%
2020/10/06	0	0.00	1	34.35	34.25	-1	9,169	-0.01%
2020/09/30	10	34.05	11	33.90	34.15	-1	9,459	-0.01%
2020/09/28	1	33.90	0	0.00	33.90	1	9,959	0.01%
2020/09/25	5	33.30	0	0.00	33.25	5	10,610	0.05%
2020/09/24	7	33.84	11	33.95	33.35	-4	11,107	-0.04%
2020/09/23	2	34.65	0	0.00	34.55	2	11,120	0.02%
2020/09/22	1	34.45	0	0.00	34.55	1	11,169	0.01%
2020/09/21	6	35.17	0	0.00	34.90	6	11,158	0.05%
2020/09/18	11	35.98	5	35.90	35.75	6	11,133	0.05%
2020/09/16	2	35.90	6	35.68	35.45	-4	10,976	-0.04%
2020/09/15	1	35.50	0	0.00	35.30	1	10,937	0.01%
2020/09/11	0	0.00	10	35.26	35.05	-10	11,033	-0.09%
2020/09/10	26	36.09	0	0.00	35.45	26	11,042	0.24%
2020/09/09	8	35.14	7	35.68	35.90	1	11,088	0.01%
2020/09/08	2	35.35	11	35.40	35.25	-9	11,062	-0.08%
2020/09/07	14	37.29	11	35.74	35.50	3	11,222	0.03%
2020/09/04	2	35.10	1	36.00	36.00	1	10,950	0.01%
2020/09/03	0	0.00	11	35.77	35.35	-11	10,853	-0.10%
2020/09/02	6	35.63	2	35.40	35.60	4	10,878	0.04%
2020/09/01	12	34.80	0	0.00	34.85	12	11,131	0.11%
2020/08/31	2	34.45	3	34.85	34.80	-1	10,967	-0.01%
2020/08/28	7	34.28	0	0.00	34.40	7	10,840	0.06%
2020/08/27	0	0.00	1	34.25	35.15	-1	10,857	-0.01%
2020/08/26	0	0.00	2	34.00	33.90	-2	10,986	-0.02%
2020/08/24	2	33.45	0	0.00	33.45	2	11,001	0.02%
2020/08/21	4	33.64	0	0.00	33.65	4	11,014	0.04%
2020/08/20	1	32.75	20	32.93	33.00	-19	11,012	-0.17%
2020/08/19	2	36.10	0	0.00	35.65	2	10,851	0.02%
2020/08/18	0	0.00	1	36.60	36.45	-1	10,844	-0.01%
2020/08/17	1	36.90	4	36.45	36.85	-3	10,705	-0.03%
2020/08/14	2	35.30	17	35.39	35.40	-15	10,541	-0.14%
2020/08/13	1	35.45	6	35.48	35.20	-5	10,583	-0.05%
2020/08/12	11	35.46	0	0.00	35.55	11	10,578	0.10%
2020/08/11	11	35.88	2	35.60	35.40	9	10,619	0.08%
2020/08/10	1	35.35	10	35.85	35.20	-9	10,633	-0.08%
2020/08/07	1	36.40	12	36.24	35.75	-11	10,730	-0.10%
2020/08/06	1	37.60	0	0.00	37.45	1	10,749	0.01%
2020/08/05	2	37.00	0	0.00	36.90	2	10,688	0.02%
2020/08/04	20	36.99	0	0.00	37.10	20	10,597	0.19%
2020/08/03	12	36.90	0	0.00	36.85	12	10,564	0.11%
2020/07/31	25	37.15	20	37.38	37.15	5	10,441	0.05%
2020/07/28	21	36.59	13	35.88	35.65	8	9,736	0.08%
2020/07/27	2	34.35	2	35.25	35.25	0	9,497	0.00%
2020/07/24	0	0.00	1	34.35	34.25	-1	9,370	-0.01%
2020/07/22	1	35.05	1	35.15	35.05	0	9,487	0.00%
2020/07/20	2	34.50	2	34.50	34.50	0	9,423	0.00%
2020/07/17	2	35.30	2	34.85	34.85	0	9,443	0.00%
2020/07/16	2	35.00	6	35.40	35.60	-4	9,483	-0.04%
2020/07/14	2	33.80	4	33.55	33.50	-2	9,231	-0.02%
2020/07/10	2	36.15	1	35.85	35.55	1	9,270	0.01%
2020/07/09	1	37.35	0	0.00	36.70	1	9,162	0.01%
2020/07/08	3	37.43	1	37.20	37.20	2	9,011	0.02%
2020/07/07	2	37.35	3	37.20	37.00	-1	8,909	-0.01%
2020/07/06	16	38.58	44	38.51	38.55	-28	8,697	-0.32%
2020/07/03	12	35.14	14	35.26	36.45	-2	8,188	-0.02%
2020/07/02	2	34.00	4	34.20	34.20	-2	7,697	-0.03%
2020/07/01	0	0.00	2	33.88	33.80	-2	7,699	-0.03%
2020/06/30	5	33.56	2	33.43	33.40	3	7,723	0.04%
2020/06/29	1	33.20	0	0.00	33.00	1	7,759	0.01%
2020/06/24	0	0.00	5	33.40	33.30	-5	7,783	-0.06%
2020/06/23	0	0.00	5	33.70	33.55	-5	7,879	-0.06%
2020/06/22	0	0.00	1	33.65	33.50	-1	7,964	-0.01%
2020/06/19	10	33.90	0	0.00	33.60	10	8,082	0.12%
2020/06/17	0	0.00	3	33.60	33.75	-3	8,047	-0.04%
2020/06/16	0	0.00	5	33.90	33.95	-5	8,149	-0.06%
2020/06/15	3	33.40	0	0.00	33.30	3	8,200	0.04%
2020/06/12	1	33.60	6	34.00	34.15	-5	8,265	-0.06%
2020/06/11	1	32.75	8	33.09	32.75	-7	8,149	-0.09%
2020/06/10	2	33.80	8	33.79	33.70	-6	8,183	-0.07%
2020/06/09	8	34.01	3	33.77	33.90	5	8,370	0.06%
2020/06/08	8	35.33	1	35.25	34.85	7	8,405	0.08%
2020/06/05	1	34.00	0	0.00	33.90	1	8,023	0.01%
2020/06/04	1	33.90	5	33.90	33.60	-4	8,147	-0.05%
2020/06/03	0	0.00	1	34.15	34.15	-1	8,189	-0.01%
2020/06/02	3	34.40	8	34.29	34.55	-5	8,115	-0.06%
2020/05/29	2	32.88	10	32.90	32.75	-8	7,968	-0.10%
2020/05/27	0	0.00	15	33.62	33.20	-15	8,364	-0.18%
2020/05/26	0	0.00	3	34.10	33.50	-3	8,744	-0.03%
2020/05/22	4	32.94	5	33.35	32.60	-1	8,967	-0.01%
2020/05/21	0	0.00	5	33.74	33.65	-5	8,967	-0.06%
2020/05/20	21	33.45	0	0.00	33.55	21	9,054	0.23%
2020/05/19	5	32.90	0	0.00	33.20	5	9,104	0.05%
2020/05/18	4	32.94	0	0.00	32.40	4	9,309	0.04%
2020/05/15	0	0.00	1	34.45	33.45	-1	9,366	-0.01%
2020/05/14	9	34.17	1	34.05	33.70	8	9,582	0.08%
2020/05/13	6	34.42	13	34.35	34.40	-7	9,598	-0.07%
2020/05/12	36	33.89	39	33.62	33.40	-3	9,448	-0.03%
2020/05/11	0	0.00	12	32.98	33.05	-12	9,464	-0.13%
2020/05/08	0	0.00	2	33.25	32.70	-2	9,395	-0.02%
2020/05/05	24	32.65	10	32.70	32.55	14	9,207	0.15%
2020/05/04	5	32.24	2	32.63	32.85	3	9,141	0.03%
2020/04/30	11	31.59	17	32.31	32.70	-6	8,989	-0.07%
2020/04/29	1	30.90	16	30.89	30.90	-15	8,825	-0.17%
2020/04/28	10	30.85	1	31.35	30.95	9	8,819	0.10%
2020/04/27	17	30.44	1	29.95	30.70	16	8,850	0.18%
2020/04/22	1	28.70	0	0.00	29.05	1	8,702	0.01%
2020/04/21	0	0.00	4	29.61	28.75	-4	8,808	-0.05%
2020/04/20	1	29.15	0	0.00	29.00	1	8,715	0.01%
2020/04/17	2	29.45	2	29.05	28.80	0	8,765	0.00%
2020/04/16	10	29.20	11	29.10	29.10	-1	8,703	-0.01%
2020/04/14	20	28.73	0	0.00	28.65	20	8,655	0.23%
2020/04/13	2	28.25	0	0.00	28.00	2	8,677	0.02%
2020/04/09	12	28.58	10	28.40	28.45	2	9,015	0.02%
2020/04/08	10	28.90	17	28.54	28.90	-7	9,001	-0.08%
2020/04/07	6	27.27	17	27.31	27.30	-11	8,905	-0.12%
2020/04/06	11	26.55	34	26.33	26.60	-23	9,145	-0.25%
2020/03/27	0	0.00	2	26.10	25.60	-2	9,646	-0.02%
2020/03/26	1	25.50	0	0.00	26.05	1	9,570	0.01%
2020/03/25	10	26.10	0	0.00	26.00	10	9,519	0.11%
2020/03/23	1	22.50	1	22.95	22.60	0	9,873	0.00%
2020/03/20	1	23.90	1	23.55	24.30	0	10,014	0.00%
2020/03/19	4	23.49	1	23.05	22.55	3	10,038	0.03%
2020/03/18	4	25.53	0	0.00	25.05	4	10,011	0.04%
2020/03/17	0	0.00	5	25.10	25.05	-5	10,270	-0.05%
2020/03/13	9	27.66	1	27.90	27.90	8	10,206	0.08%
2020/03/12	3	31.40	0	0.00	30.20	3	10,016	0.03%
2020/03/11	4	33.25	10	33.05	32.40	-6	10,010	-0.06%
2020/03/10	2	32.65	0	0.00	33.05	2	10,412	0.02%
2020/03/09	11	33.55	5	33.40	33.00	6	10,701	0.06%
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/04	1	34.90	0	0.00	34.85	1	10,516	0.01%
2020/03/03	2	35.80	1	35.65	35.15	1	10,472	0.01%
2020/03/02	4	35.09	6	35.34	35.50	-2	10,424	-0.02%
2020/02/27	12	36.28	5	35.99	34.15	7	10,167	0.07%
2020/02/26	3	35.62	11	35.64	36.00	-8	9,735	-0.08%
2020/02/25	0	0.00	1	34.30	35.15	-1	9,448	-0.01%
2020/02/21	1	34.80	5	35.44	35.40	-4	9,348	-0.04%
2020/02/20	2	35.15	2	35.28	35.00	0	9,230	0.00%
2020/02/19	5	35.37	6	35.42	35.30	-1	9,113	-0.01%
2020/02/18	0	0.00	1	34.50	34.65	-1	8,882	-0.01%
2020/02/17	6	35.01	11	35.06	34.65	-5	8,773	-0.06%
2020/02/14	3	34.15	16	34.08	34.00	-13	8,475	-0.15%
2020/02/13	4	33.86	3	33.70	33.50	1	8,308	0.01%
2020/02/12	1	33.70	6	33.59	33.60	-5	8,348	-0.06%
2020/02/11	11	32.14	2	32.20	32.20	9	8,274	0.11%
2020/02/10	2	31.70	0	0.00	31.60	2	8,344	0.02%
2020/02/06	0	0.00	4	32.48	32.40	-4	8,669	-0.05%
2020/02/05	0	0.00	1	32.45	31.80	-1	8,800	-0.01%
2020/02/04	0	0.00	1	32.10	32.10	-1	8,800	-0.01%
2020/02/03	5	30.24	1	30.20	31.20	4	8,871	0.05%
2020/01/31	2	32.50	5	32.27	32.50	-3	8,827	-0.03%
2020/01/30	5	32.66	0	0.00	32.25	5	9,107	0.05%
2020/01/20	4	35.84	6.9	35.81	35.80	-2.9	9,084	-0.03%
2020/01/17	1	35.60	3	35.60	35.45	-2	9,265	-0.02%
2020/01/16	2	35.65	0	0.00	35.45	2	9,526	0.02%
2020/01/15	1	35.55	4	35.95	35.55	-3	9,835	-0.03%
2020/01/14	5	35.29	1	35.30	35.40	4	9,947	0.04%
2020/01/13	2	35.00	2	34.70	35.15	0	10,704	0.00%
2020/01/10	1	34.05	10	34.00	34.15	-9	11,060	-0.08%
2020/01/09	2	34.55	2	34.43	34.30	0	11,048	0.00%
2020/01/08	9	34.13	2	34.50	34.00	7	11,063	0.06%
2020/01/07	3	34.92	0	0.00	34.80	3	11,090	0.03%
2020/01/06	21	35.52	1	35.60	35.20	20	11,228	0.18%
2020/01/03	11	37.01	4	37.09	36.25	7	11,149	0.06%
2020/01/02	1	36.75	10	36.70	36.90	-9	10,906	-0.08%
2019/12/31	2	36.30	4	36.60	36.35	-2	10,825	-0.02%
2019/12/30	2	37.20	2	37.18	37.10	0	10,750	0.00%
2019/12/27	3	36.95	15	37.06	37.30	-12	10,473	-0.11%
2019/12/26	3	35.85	0	0.00	35.80	3	10,121	0.03%
2019/12/25	7	36.22	5	36.10	36.10	2	10,177	0.02%
2019/12/24	0	0.00	4	35.80	35.80	-4	10,039	-0.04%
2019/12/23	2	35.90	0	0.00	36.10	2	10,132	0.02%
2019/12/20	0	0.00	4	36.10	35.90	-4	10,247	-0.04%
2019/12/19	4	35.85	0	0.00	35.90	4	10,473	0.04%
2019/12/18	2	36.35	24	37.12	36.30	-22	10,454	-0.21%
2019/12/17	0	0.00	10	36.45	36.60	-10	10,055	-0.10%
2019/12/16	16	36.09	11	36.48	36.05	5	10,068	0.05%
2019/12/13	3	35.55	0	0.00	35.60	3	9,918	0.03%
2019/12/12	7	35.93	3	36.80	35.50	4	9,803	0.04%
2019/12/11	0	0.00	2	35.50	35.50	-2	9,404	-0.02%
2019/12/10	0	0.00	5	35.62	35.75	-5	9,363	-0.05%
2019/12/09	0	0.00	1	35.35	35.30	-1	9,240	-0.01%
2019/12/06	5	35.90	14	35.40	35.55	-9	9,233	-0.10%
2019/12/05	4	35.88	7	35.74	35.25	-3	9,090	-0.03%
2019/12/04	10	34.72	13	34.65	34.85	-3	8,701	-0.03%
2019/12/02	1	33.10	0	0.00	33.05	1	8,328	0.01%
2019/11/29	0	0.00	2	33.45	33.45	-2	8,386	-0.02%
2019/11/27	1	34.10	21	33.89	34.10	-20	8,529	-0.24%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	1	33.05	2	33.25	33.05	-1	8,719	-0.01%
2019/11/20	1	33.30	0	0.00	33.15	1	8,779	0.01%
2019/11/19	0	0.00	2	33.35	33.60	-2	8,826	-0.02%
2019/11/15	0	0.00	3	33.05	33.00	-3	8,970	-0.03%
2019/11/14	3	32.95	1	32.95	33.00	2	9,074	0.02%
2019/11/12	4	33.34	1	33.65	33.60	3	9,106	0.03%
2019/11/11	3	33.32	0	0.00	33.00	3	9,114	0.03%
2019/11/08	13	34.58	9	34.40	34.30	4	9,043	0.04%
2019/11/07	8	35.19	0	0.00	35.05	8	9,033	0.09%
2019/11/06	2	35.90	1	36.60	35.75	1	9,078	0.01%
2019/11/05	11	36.20	8	36.22	36.00	3	8,993	0.03%
2019/11/04	7	35.98	6	36.13	35.80	1	8,863	0.01%
2019/11/01	2	35.00	5	35.52	35.70	-3	8,740	-0.03%
2019/10/31	12	35.24	0	0.00	35.05	12	8,780	0.14%
2019/10/30	20	35.81	1	35.80	35.80	19	8,690	0.22%
2019/10/29	3	36.18	15	36.41	36.05	-12	8,683	-0.14%
2019/10/28	20	35.63	1	35.50	35.60	19	8,555	0.22%
2019/10/25	4	35.99	1	36.15	35.50	3	8,580	0.03%
2019/10/24	2	36.45	9	36.63	36.70	-7	8,427	-0.08%
2019/10/23	19	36.54	9	36.48	36.35	10	8,296	0.12%
2019/10/22	4	36.03	5	36.13	36.15	-1	8,261	-0.01%
2019/10/21	15	36.26	32	36.38	36.30	-17	8,106	-0.21%
2019/10/18	9	34.44	16	34.41	34.80	-7	7,458	-0.09%
2019/10/17	5	33.20	1	33.55	33.45	4	7,237	0.06%
2019/10/16	3	33.32	1	33.90	33.20	2	7,345	0.03%
2019/10/15	1	33.45	1	33.95	33.40	0	7,326	0.00%
2019/10/14	1	34.10	20	34.11	33.75	-19	7,233	-0.26%
2019/10/08	5	32.91	9	32.93	32.90	-4	7,118	-0.06%
2019/10/07	4	33.44	10	33.40	33.45	-6	7,175	-0.08%
2019/10/04	1	33.85	3	34.15	33.85	-2	7,280	-0.03%
2019/10/02	12	33.90	38	33.77	33.90	-26	7,419	-0.35%
2019/10/01	0	0.00	23	34.57	34.60	-23	7,428	-0.31%
2019/09/27	15	33.73	5	33.85	33.65	10	7,471	0.13%
2019/09/26	26	34.50	18	35.03	34.10	8	7,535	0.11%
2019/09/25	5	34.14	6	34.46	34.50	-1	7,686	-0.01%
2019/09/24	37	34.21	71	34.39	34.15	-34	7,755	-0.44%
2019/09/23	12	33.75	0	0.00	33.75	12	7,525	0.16%
2019/09/19	12	33.05	6	33.33	33.50	6	7,653	0.08%
2019/09/18	2	32.55	0	0.00	32.55	2	7,571	0.03%
2019/09/17	0	0.00	6	32.44	32.50	-6	7,640	-0.08%
2019/09/16	2	32.23	0	0.00	32.20	2	7,696	0.03%
2019/09/12	10	32.30	4	32.44	32.20	6	7,842	0.08%
2019/09/10	6	31.86	0	0.00	31.90	6	8,037	0.07%
2019/09/06	0	0.00	5	33.10	32.90	-5	8,430	-0.06%
2019/09/05	10	32.91	1	32.90	32.90	9	8,426	0.11%
2019/09/03	10	32.67	2	33.10	32.50	8	8,754	0.09%
2019/09/02	4	32.60	1	32.50	32.70	3	8,710	0.03%
2019/08/30	10	32.28	2	32.58	32.10	8	8,713	0.09%
2019/08/29	7	32.31	0	0.00	32.30	7	8,640	0.08%
2019/08/28	0	0.00	1	32.55	32.55	-1	8,568	-0.01%
2019/08/27	3	31.60	0	0.00	31.40	3	8,406	0.04%
2019/08/26	5	31.60	1	31.90	31.50	4	8,466	0.05%
2019/08/23	2	32.35	61	32.41	32.40	-59	8,468	-0.70%
2019/08/22	0	0.00	3	32.45	32.40	-3	8,490	-0.04%
2019/08/21	2	32.85	0	0.00	32.70	2	8,500	0.02%
2019/08/20	30	33.25	0	0.00	32.90	30	8,487	0.35%
2019/08/19	14	33.42	14	33.64	33.40	0	8,459	0.00%
2019/08/16	1	32.00	1	32.40	32.50	0	8,412	0.00%
2019/08/15	10	31.88	1	31.85	31.85	9	8,490	0.11%
2019/08/14	12	32.65	1	32.55	32.50	11	8,552	0.13%
2019/08/13	2	32.38	2	32.80	32.50	0	8,640	0.00%
2019/08/12	7	32.26	4	32.55	32.45	3	8,721	0.03%
2019/08/08	2	32.95	2	33.33	32.85	0	8,736	0.00%
2019/08/07	18	33.37	0	0.00	33.20	18	8,803	0.20%
2019/08/06	3	32.72	6	33.08	34.15	-3	8,983	-0.03%
2019/08/05	4	34.10	0	0.00	33.85	4	9,305	0.04%
2019/08/02	21	34.66	2	35.10	34.55	19	9,570	0.20%
2019/08/01	5	35.75	0	0.00	35.75	5	9,723	0.05%
2019/07/31	6	35.78	4	36.10	36.20	2	9,932	0.02%
2019/07/30	32	35.92	2	37.15	35.60	30	9,958	0.30%
2019/07/29	22	37.21	25	37.29	37.05	-3	9,899	-0.03%
2019/07/26	5	36.80	3	36.75	37.00	2	9,916	0.02%
2019/07/25	4	36.68	11	36.97	36.90	-7	9,947	-0.07%
2019/07/24	16	36.82	58	37.04	36.80	-42	10,024	-0.42%
2019/07/23	27	36.24	0	0.00	36.10	27	10,242	0.26%
2019/07/22	11	36.60	33	36.63	36.50	-22	10,750	-0.20%
2019/07/19	0	0.00	55	35.70	36.05	-55	11,077	-0.50%
2019/07/18	23	34.95	1	34.90	34.50	22	11,053	0.20%
2019/07/17	12	35.65	3	35.65	35.65	9	11,077	0.08%
2019/07/16	2	35.85	2	36.20	35.90	0	11,708	0.00%
2019/07/15	5	35.70	13	35.94	35.70	-8	11,875	-0.07%
2019/07/12	27	35.55	0	0.00	35.40	27	12,082	0.22%
2019/07/11	14	35.69	4	35.66	35.60	10	12,129	0.08%
2019/07/10	17	37.52	7	37.65	37.60	10	12,100	0.08%
2019/07/09	16	37.64	2	37.65	37.40	14	12,054	0.12%
2019/07/08	10	38.24	5	38.75	38.05	5	12,117	0.04%
2019/07/05	5	37.39	0	0.00	37.80	5	12,158	0.04%
2019/07/04	4	37.38	13	37.49	37.55	-9	12,166	-0.07%
2019/07/03	17	36.90	5	37.04	36.90	12	12,483	0.10%
2019/07/02	29	36.86	25	37.06	37.10	4	12,517	0.03%
2019/07/01	1	36.40	58	36.28	36.45	-57	12,550	-0.45%
2019/06/28	6	35.06	1	35.35	35.35	5	12,808	0.04%
2019/06/27	0	0.00	5	35.20	35.15	-5	13,119	-0.04%
2019/06/26	19	34.51	5	34.56	34.70	14	13,074	0.11%
2019/06/25	20	35.35	1	35.25	35.30	19	13,030	0.15%
2019/06/24	4	35.06	5	35.64	36.00	-1	12,960	-0.01%
2019/06/21	21	35.34	0	0.00	35.05	21	12,923	0.16%
2019/06/20	9	35.78	8	36.11	35.70	1	12,880	0.01%
2019/06/19	0	0.00	12	35.38	35.55	-12	12,826	-0.09%
2019/06/18	8	35.11	0	0.00	35.05	8	12,825	0.06%
2019/06/17	7	35.81	13	35.87	35.50	-6	12,844	-0.05%
2019/06/14	1	34.35	1	34.85	34.40	0	12,517	0.00%
2019/06/13	1	34.25	0	0.00	34.25	1	12,543	0.01%
2019/06/12	2	34.73	19	35.07	34.60	-17	12,564	-0.14%
2019/06/11	0	0.00	6	34.00	34.05	-6	12,406	-0.05%
2019/06/10	1	33.25	0	0.00	33.25	1	12,391	0.01%
2019/06/06	1	32.85	0	0.00	32.80	1	12,525	0.01%
2019/06/05	1	33.60	6	34.13	33.10	-5	12,542	-0.04%
2019/05/31	0	0.00	18	33.67	33.50	-18	13,007	-0.14%
2019/05/30	0	0.00	2	32.85	33.15	-2	13,059	-0.02%
2019/05/29	2	32.25	1	32.55	32.30	1	13,289	0.01%
2019/05/28	11	32.73	10	32.70	32.95	1	13,695	0.01%
2019/05/27	6	33.06	5	33.05	32.90	1	14,182	0.01%
2019/05/24	4	33.26	1	33.80	33.05	3	14,485	0.02%
2019/05/23	21	33.08	1	33.05	33.30	20	14,617	0.14%
2019/05/22	10	34.59	2	34.65	33.90	8	14,824	0.05%
2019/05/21	0	0.00	7	33.62	33.90	-7	15,197	-0.05%
2019/05/20	10	33.00	0	0.00	33.05	10	15,278	0.07%
2019/05/17	4	34.20	2	34.05	33.80	2	15,570	0.01%
2019/05/16	5	34.48	0	0.00	33.80	5	15,910	0.03%
2019/05/15	6	35.25	13	35.03	34.90	-7	16,886	-0.04%
2019/05/14	9	34.09	5	34.79	35.25	4	17,494	0.02%
2019/05/13	22	34.54	0	0.00	33.80	22	17,719	0.12%
2019/05/10	8	37.14	21	38.36	36.60	-13	17,580	-0.07%
2019/05/09	27	37.59	8	37.43	37.25	19	17,423	0.11%
2019/05/08	13	38.98	3	38.78	38.90	10	17,313	0.06%
2019/05/07	12	38.34	0	0.00	38.40	12	17,407	0.07%
2019/05/06	7	38.24	1	38.75	38.15	6	17,976	0.03%
2019/05/03	0	0.00	3	39.30	39.35	-3	17,943	-0.02%
2019/05/02	3	39.08	1	38.90	38.90	2	17,968	0.01%
2019/04/30	7	38.32	3	38.93	39.05	4	18,100	0.02%
2019/04/29	14	39.76	3	39.32	38.55	11	17,988	0.06%
2019/04/26	6	40.95	18	40.83	41.15	-12	17,730	-0.07%
2019/04/25	21	40.54	26	40.47	40.55	-5	17,250	-0.03%
2019/04/24	0	0.00	4	39.79	39.40	-4	16,889	-0.02%
2019/04/23	1	39.00	4	39.03	39.00	-3	16,911	-0.02%
2019/04/22	30	40.39	39	40.27	39.25	-9	17,008	-0.05%
2019/04/19	5	38.63	7	38.56	39.00	-2	16,563	-0.01%
2019/04/18	10	38.70	12	38.89	37.85	-2	16,598	-0.01%
2019/04/17	6	38.50	4.2	38.51	38.25	1.8	16,622	0.01%
2019/04/16	11	37.59	1	38.05	38.05	10	16,677	0.06%
2019/04/15	1	37.35	0	0.00	37.30	1	16,926	0.01%
2019/04/12	11	37.60	1	37.30	37.25	10	17,317	0.06%
2019/04/11	5	38.93	18	38.93	38.10	-13	17,415	-0.07%
2019/04/10	18	39.25	2	39.30	39.35	16	17,356	0.09%
2019/04/09	9	40.25	11	40.17	39.60	-2	17,404	-0.01%
2019/04/08	1	39.90	4	39.63	39.30	-3	17,317	-0.02%
2019/04/03	2	39.20	2	39.00	39.20	0	17,378	0.00%
2019/04/02	18	39.11	14	39.06	39.45	4	17,400	0.02%
2019/04/01	1	37.55	11	37.69	37.90	-10	17,263	-0.06%
2019/03/29	2	36.75	2	36.90	36.90	0	17,149	0.00%
2019/03/28	0	0.00	2	37.25	36.55	-2	17,823	-0.01%
2019/03/27	4	36.80	1	36.80	36.80	3	18,695	0.02%
2019/03/26	0	0.00	1	37.19	36.90	-1	19,704	-0.01%
2019/03/25	2	36.55	3	36.50	36.70	-1	20,382	0.00%
2019/03/22	2	37.35	5	37.25	37.10	-3	20,597	-0.01%
2019/03/21	3	37.17	2.1	37.18	36.75	0.9	20,876	0.00%
2019/03/20	2	36.98	13	37.08	37.10	-11	21,208	-0.05%
2019/03/19	12	36.60	3	36.47	36.45	9	21,697	0.04%
2019/03/18	6	36.21	0	0.00	36.25	6	22,043	0.03%
2019/03/14	5	36.80	10	36.50	36.45	-5	22,583	-0.02%
2019/03/13	2	37.20	1	37.10	37.10	1	23,091	0.00%
2019/03/12	1	38.10	5	37.75	37.35	-4	23,411	-0.02%
2019/03/11	3	37.40	0	0.00	37.30	3	23,766	0.01%
2019/03/08	8	36.65	1	36.70	37.25	7	24,548	0.03%
2019/03/07	1	38.30	9	38.02	37.05	-8	25,184	-0.03%
2019/03/06	11	39.31	4	38.98	38.65	7	26,262	0.03%
2019/03/05	1	38.60	0	0.00	38.60	1	27,112	0.00%
2019/03/04	5	39.32	2	39.20	38.95	3	28,054	0.01%
2019/02/27	7	39.21	8	39.21	39.50	-1	28,110	0.00%
2019/02/26	34	39.45	53	39.33	38.60	-19	28,202	-0.07%
2019/02/25	24	37.89	1	38.60	37.80	23	28,383	0.08%
2019/02/22	4	39.45	2	39.23	38.75	2	29,437	0.01%
2019/02/21	2	38.95	2	39.15	39.40	0	29,463	0.00%
2019/02/20	6	40.36	3	40.42	39.50	3	29,489	0.01%
2019/02/19	4	39.06	12	39.30	39.50	-8	29,660	-0.03%
2019/02/18	10	39.68	9	39.87	39.20	1	30,192	0.00%
2019/02/15	10	38.92	6	39.26	38.80	4	30,612	0.01%
2019/02/14	14	40.14	15	39.98	39.80	-1	30,775	0.00%
2019/02/13	11	37.74	52	37.94	38.75	-41	30,306	-0.14%
2019/02/12	15	35.28	4	35.10	35.25	11	30,182	0.04%
2019/02/11	1	34.35	3	34.32	34.35	-2	31,029	-0.01%
2019/01/30	3	33.72	4	33.71	33.40	-1	31,892	0.00%
2019/01/29	2	33.25	0	0.00	33.40	2	32,202	0.01%
2019/01/28	4	34.51	5	34.67	34.25	-1	32,566	0.00%
2019/01/25	13	34.40	16	34.26	34.30	-3	33,389	-0.01%
2019/01/24	1	32.45	11	32.60	32.65	-10	34,287	-0.03%
2019/01/23	1	32.10	7	32.21	32.25	-6	34,578	-0.02%
2019/01/22	1	32.55	1	32.60	32.60	0	34,995	0.00%
2019/01/21	0	0.00	1	32.55	32.20	-1	35,430	0.00%
2019/01/18	4	31.51	1	31.20	32.20	3	35,828	0.01%
2019/01/16	3	32.35	18	32.32	32.60	-15	36,365	-0.04%
2019/01/15	26	32.04	2	32.00	32.05	24	36,476	0.07%
2019/01/14	21	31.60	42	32.01	31.85	-21	36,612	-0.06%
2019/01/11	1	34.00	0	0.00	32.95	1	36,713	0.00%
2019/01/10	4	33.88	2	33.95	33.40	2	36,865	0.01%
2019/01/09	2	33.70	64	33.59	33.40	-62	37,074	-0.17%
2019/01/08	4	33.50	5	33.20	33.35	-1	37,626	0.00%
2019/01/07	2	33.10	6	33.02	33.55	-4	37,762	-0.01%
2019/01/04	8	30.45	6	31.07	31.50	2	38,001	0.01%
2019/01/03	1	33.45	2	32.08	32.00	-1	37,814	0.00%
2019/01/02	1	34.10	0	0.00	33.50	1	38,184	0.00%
2018/12/28	5	33.44	2	33.50	33.50	3	38,634	0.01%
2018/12/27	2	33.60	5	34.17	33.50	-3	39,107	-0.01%
2018/12/26	5	33.91	4	33.63	32.50	1	39,032	0.00%
2018/12/25	16	33.18	17	32.96	33.40	-1	39,341	0.00%
2018/12/24	6	33.78	13	34.28	34.40	-7	39,312	-0.02%
2018/12/22	7	34.51	7	34.47	34.65	0	39,298	0.00%
2018/12/21	13	34.48	16	34.54	35.45	-3	39,507	-0.01%
2018/12/20	32	33.64	59	33.36	33.60	-27	39,119	-0.07%
2018/12/19	61	36.25	39	37.50	35.20	22	38,481	0.06%
2018/12/18	28	39.21	12	38.68	37.60	16	38,498	0.04%
2018/12/17	24	40.56	5	40.49	40.50	19	38,648	0.05%
2018/12/14	16	41.67	11	41.08	40.70	5	38,836	0.01%
2018/12/13	12	42.26	6	42.23	42.30	6	38,818	0.02%
2018/12/12	23	41.87	31	42.26	41.85	-8	38,745	-0.02%
2018/12/11	11	41.49	8	41.48	40.55	3	38,901	0.01%
2018/12/10	2	40.68	1	40.70	41.45	1	39,090	0.00%
2018/12/07	14	41.26	2	41.33	40.90	12	39,058	0.03%
2018/12/06	9	40.68	6	40.07	40.15	3	39,164	0.01%
2018/12/05	2	41.78	3	41.68	41.90	-1	39,076	0.00%
2018/12/04	28	43.31	27	43.92	43.20	1	39,419	0.00%
2018/12/03	15	44.65	16	44.71	44.20	-1	39,430	0.00%
2018/11/30	21	42.72	19	42.52	43.20	2	38,819	0.01%
2018/11/29	52	41.22	54	41.93	42.50	-2	38,225	-0.01%
2018/11/28	33	40.45	50	40.45	39.85	-17	37,146	-0.05%
2018/11/27	23	39.37	19	39.52	39.40	4	36,504	0.01%
2018/11/26	4	38.25	5	37.77	38.20	-1	35,653	0.00%
2018/11/23	5	38.42	4.2	37.98	37.35	0.8	35,760	0.00%
2018/11/22	15	39.40	11	38.99	38.15	4	35,578	0.01%
2018/11/21	15	39.30	13	39.20	39.50	2	35,256	0.01%
2018/11/20	4	37.78	12	37.66	37.45	-8	34,251	-0.02%
2018/11/19	1	37.45	5	37.57	37.70	-4	34,401	-0.01%
2018/11/16	35	37.69	14	37.78	36.75	21	34,265	0.06%
2018/11/15	5	36.99	19	36.66	37.70	-14	33,749	-0.04%
2018/11/14	9	37.68	9	37.92	37.00	0	33,259	0.00%
2018/11/13	8	37.12	8	37.56	38.35	0	32,871	0.00%
2018/11/12	24	37.72	14	37.17	37.80	10	32,467	0.03%
2018/11/09	63	36.67	71	36.54	37.00	-8	32,209	-0.02%
2018/11/08	104	37.50	94	37.31	36.25	10	31,899	0.03%	大買/
2018/11/07	20	34.30	42	34.49	35.80	-22	31,002	-0.07%
2018/11/06	20	32.88	2	32.70	32.55	18	30,328	0.06%
2018/11/05	9	33.47	28	33.83	34.05	-19	30,079	-0.06%
2018/11/02	40	32.94	32	33.48	33.30	8	29,779	0.03%
2018/11/01	49	32.73	30	33.34	32.75	19	29,018	0.07%
2018/10/31	6	31.10	54	31.08	31.40	-48	27,766	-0.17%
2018/10/30	51	28.52	47	28.27	28.55	4	27,535	0.01%
2018/10/29	51	28.21	19	27.35	28.65	32	27,409	0.12%
2018/10/26	2	27.35	5	27.07	26.05	-3	27,322	-0.01%
2018/10/25	6	26.90	5	26.96	26.55	1	27,120	0.00%
2018/10/24	13	30.71	8	30.08	29.50	5	26,849	0.02%
2018/10/23	3	31.97	0	0.00	31.35	3	26,639	0.01%
2018/10/22	14	32.49	7	32.83	33.10	7	26,588	0.03%
2018/10/19	3	31.72	5	32.07	32.35	-2	26,568	-0.01%
2018/10/18	9	33.58	9	33.66	33.25	0	26,457	0.00%
2018/10/17	9	33.68	7	33.72	33.10	2	26,349	0.01%
2018/10/16	39	34.19	39	34.53	33.25	0	26,327	0.00%
2018/10/15	4	31.88	32	32.03	32.00	-28	26,269	-0.11%
2018/10/12	13	32.10	7	32.10	31.85	6	26,475	0.02%
2018/10/11	26	32.18	0	0.00	31.80	26	26,210	0.10%
2018/10/09	13	35.59	7	35.55	35.30	6	26,240	0.02%
2018/10/08	8	36.39	3	36.32	35.15	5	26,051	0.02%
2018/10/05	8	38.04	5	36.98	36.80	3	25,907	0.01%
2018/10/04	4	40.11	3	40.63	40.00	1	25,635	0.00%
2018/10/03	16	41.28	5	40.95	40.40	11	25,839	0.04%
2018/10/02	6	42.90	5	43.18	42.60	1	26,084	0.00%
2018/10/01	8	42.69	5	42.89	43.20	3	26,286	0.01%
2018/09/28	10	43.23	7	43.26	43.50	3	26,732	0.01%
2018/09/27	7	43.19	7	42.87	42.20	0	26,709	0.00%
2018/09/26	3	44.23	3	43.97	43.80	0	27,040	0.00%
2018/09/25	18	44.34	35	45.12	44.15	-17	26,956	-0.06%
2018/09/21	8	43.25	24	42.83	43.85	-16	26,206	-0.06%
2018/09/20	8	41.06	12	41.25	40.75	-4	25,600	-0.02%
2018/09/19	27	40.84	8	41.66	40.20	19	25,686	0.07%
2018/09/18	2	41.15	22	41.26	40.95	-20	25,896	-0.08%
2018/09/17	8	42.10	5	42.23	42.40	3	26,186	0.01%
2018/09/14	2	41.15	13	40.50	41.45	-11	25,773	-0.04%
2018/09/13	9	39.54	2	39.53	37.70	7	25,506	0.03%
2018/09/12	31	38.56	22	38.85	38.65	9	25,568	0.04%
2018/09/11	5	38.47	18	39.14	39.60	-13	25,723	-0.05%
2018/09/10	25	39.04	1.3	38.26	37.45	23.7	25,491	0.09%
2018/09/07	5	43.13	2	41.75	41.50	3	25,119	0.01%
2018/09/06	2	44.75	10	44.67	44.00	-8	25,060	-0.03%
2018/09/05	12	44.45	7	44.56	44.55	5	25,627	0.02%
2018/09/04	3	44.02	1	44.05	43.85	2	27,102	0.01%
2018/09/03	11	44.84	2	45.20	43.55	9	27,874	0.03%
2018/08/31	8	46.21	3	46.82	47.25	5	28,015	0.02%
2018/08/30	9	48.27	6	48.72	47.50	3	28,162	0.01%
2018/08/29	4	46.84	6	47.48	47.60	-2	28,205	-0.01%
2018/08/28	8	48.10	3	47.18	47.10	5	28,746	0.02%
2018/08/27	4	44.95	13	45.69	47.20	-9	28,901	-0.03%
2018/08/24	13.8	44.91	6	44.40	42.95	7.8	29,383	0.03%
2018/08/23	4	46.63	4	46.96	46.40	0	30,829	0.00%
2018/08/22	4	47.21	2	47.55	47.10	2	31,632	0.01%
2018/08/21	7	47.40	2	47.65	47.00	5	33,184	0.02%
2018/08/20	10	47.83	4	48.21	47.00	6	34,269	0.02%
2018/08/17	1	51.30	6	51.72	51.80	-5	34,573	-0.01%
2018/08/16	4	50.90	4	50.68	51.20	0	34,777	0.00%
2018/08/15	10	51.44	1	53.00	50.20	9	35,119	0.03%
2018/08/14	9	52.89	9	53.34	53.50	0	35,718	0.00%
2018/08/13	10	54.90	1	54.00	53.60	9	35,970	0.03%
2018/08/10	2	59.60	11	60.69	58.80	-9	36,641	-0.02%
2018/08/09	11	58.87	4	59.43	59.60	7	38,103	0.02%
2018/08/08	3	58.47	2	58.90	58.60	1	39,838	0.00%
2018/08/07	6	58.67	21	59.31	59.50	-15	40,602	-0.04%
2018/08/06	1	57.10	5	57.78	58.30	-4	41,808	-0.01%
2018/08/03	13	57.35	7	56.94	57.80	6	42,958	0.01%
2018/08/02	19	58.29	2	59.20	56.50	17	43,259	0.04%
2018/08/01	26	61.39	6	61.85	61.80	20	43,841	0.05%
2018/07/31	4	62.03	2	62.15	63.00	2	45,167	0.00%
2018/07/30	2	62.50	1	62.50	61.80	1	45,338	0.00%
2018/07/27	1	63.30	3	64.13	64.60	-2	45,469	0.00%
2018/07/26	4	64.13	1	64.00	63.30	3	45,878	0.01%
2018/07/25	3	63.57	2	63.35	63.00	1	46,171	0.00%
2018/07/24	3	62.50	5	62.94	62.90	-2	46,194	0.00%
2018/07/23	5	59.80	13	61.79	62.80	-8	46,073	-0.02%
2018/07/20	28	62.24	24	63.80	62.40	4	46,066	0.01%
2018/07/19	4	63.75	14.5	63.79	64.00	-10.5	45,727	-0.02%
2018/07/18	2	62.15	2	60.75	61.50	0	46,120	0.00%
2018/07/17	24.5	63.33	11	63.01	62.60	13.5	46,538	0.03%
2018/07/16	13	63.52	23	63.60	64.30	-10	47,402	-0.02%
2018/07/13	13	63.64	19	63.03	62.30	-6	48,285	-0.01%
2018/07/12	12	62.44	12	62.31	62.10	0	47,998	0.00%
2018/07/11	9	61.46	9	62.03	62.00	0	47,915	0.00%
2018/07/10	9	60.96	18	61.58	62.40	-9	47,730	-0.02%
2018/07/09	7	58.94	4	58.63	57.80	3	47,682	0.01%
2018/07/06	5	56.70	8	57.25	58.70	-3	47,345	-0.01%
2018/07/05	4	54.55	2	54.65	53.90	2	46,923	0.00%
2018/07/04	18	56.31	14	53.36	53.00	4	46,768	0.01%
2018/07/03	2	58.45	13	59.35	58.10	-11	46,387	-0.02%
2018/07/02	21	61.52	5.1	59.39	59.10	15.9	46,387	0.03%
2018/06/29	13	60.85	12	61.53	62.30	1	46,271	0.00%
2018/06/28	19	62.13	26	61.98	60.80	-7	46,268	-0.02%
2018/06/27	38	61.03	28	61.33	61.60	10	45,965	0.02%
2018/06/26	9	59.94	31	59.92	60.70	-22	45,735	-0.05%
2018/06/25	6.5	58.32	6	57.85	57.60	0.5	45,247	0.00%
2018/06/22	13.9	60.28	10	60.04	59.70	3.9	45,234	0.01%
2018/06/21	25	62.39	23	62.32	62.50	2	45,060	0.00%
2018/06/20	25	61.26	3	61.23	60.60	22	44,997	0.05%
2018/06/19	10	65.01	17	65.14	64.50	-7	44,847	-0.02%
2018/06/15	10	67.93	11	67.87	66.60	-1	44,751	0.00%
2018/06/14	8	67.78	8	67.25	68.10	0	44,648	0.00%
2018/06/13	28	69.05	18	67.62	67.00	10	44,859	0.02%
2018/06/12	40	72.31	33	72.95	70.00	7	44,681	0.02%
2018/06/11	1	69.60	23	68.13	69.70	-22	43,257	-0.05%
2018/06/08	5	63.66	6	62.22	63.40	-1	42,538	0.00%
2018/06/07	1	65.20	6	66.27	65.00	-5	42,363	-0.01%
2018/06/06	5	65.62	4	66.10	66.00	1	42,989	0.00%
2018/06/05	41	65.37	27	62.71	63.70	14	43,474	0.03%
2018/06/04	25	66.99	19	66.79	67.30	6	42,688	0.01%
2018/06/01	32	67.96	12	68.19	67.10	20	42,378	0.05%
2018/05/31	106	71.82	92	71.67	69.90	14	41,822	0.03%	大買/
2018/05/30	26	67.09	18	67.87	67.80	8	40,393	0.02%
2018/05/29	96	68.22	92	68.72	66.40	4	39,562	0.01%
2018/05/28	5	63.38	48	64.33	64.80	-43	37,968	-0.11%
2018/05/25	22	59.72	43	60.67	60.50	-21	36,847	-0.06%
2018/05/24	22	59.03	21	59.24	59.30	1	36,381	0.00%
2018/05/23	23	59.04	25	58.98	58.90	-2	36,141	-0.01%
2018/05/22	36	60.45	20	59.12	58.50	16	35,613	0.04%
2018/05/21	6	62.75	5	62.96	62.60	1	34,997	0.00%
2018/05/18	38	62.49	44	62.26	63.20	-6	34,507	-0.02%
2018/05/17	33	63.84	21	63.05	61.20	12	33,760	0.04%
2018/05/16	36	62.17	65	61.70	62.00	-29	32,460	-0.09%
2018/05/15	20	57.22	5.1	57.46	57.30	14.9	31,009	0.05%
2018/05/14	97	55.92	94	56.57	58.10	3	30,392	0.01%
2018/05/11	78	55.31	89	55.47	52.90	-11	29,133	-0.04%
2018/05/10	18	51.91	5	52.48	53.50	13	27,993	0.05%
2018/05/09	22	53.06	14	52.89	52.50	8	27,547	0.03%
2018/05/08	27	53.31	30	53.58	53.80	-3	26,881	-0.01%
2018/05/07	9	48.39	9	48.74	50.00	0	25,652	0.00%
2018/05/04	5	48.06	4	47.20	47.25	1	25,600	0.00%
2018/05/03	6	49.73	15	49.53	48.75	-9	25,913	-0.03%
2018/05/02	2	48.55	14	48.57	48.90	-12	25,992	-0.05%
2018/04/30	2	47.00	2	47.00	46.80	0	26,032	0.00%
2018/04/27	3	46.73	3	46.82	46.50	0	27,327	0.00%
2018/04/26	8	46.91	4	47.98	45.90	4	28,276	0.01%
2018/04/25	3	45.70	15	47.67	47.60	-12	28,445	-0.04%
2018/04/24	49	48.73	19	50.30	46.25	30	29,126	0.10%
2018/04/23	8	49.60	17	50.19	48.80	-9	28,557	-0.03%
2018/04/20	26	49.05	10	49.25	48.70	16	28,578	0.06%
2018/04/19	17	47.99	33	48.09	49.10	-16	27,712	-0.06%
2018/04/18	0	0.00	9	44.65	44.65	-9	26,756	-0.03%
2018/04/17	4	45.43	10	44.43	44.05	-6	26,930	-0.02%
2018/04/16	8	45.95	5	45.80	45.50	3	27,170	0.01%
2018/04/13	13	45.85	12	46.44	45.65	1	27,575	0.00%
2018/04/12	4	44.88	2	44.75	44.90	2	27,359	0.01%
2018/04/11	4	45.64	26	45.72	45.05	-22	28,225	-0.08%
2018/04/10	2	44.35	16	44.89	44.60	-14	28,851	-0.05%
2018/04/09	2	43.65	3	44.33	43.80	-1	29,531	0.00%
2018/04/03	7	43.76	3	44.10	44.25	4	29,498	0.01%
2018/04/02	6	43.52	6	43.53	43.05	0	29,804	0.00%
2018/03/31	13	43.82	8	43.73	44.00	5	29,953	0.02%
2018/03/30	26	44.84	4	45.81	44.70	22	30,304	0.07%
2018/03/29	5	47.02	4	46.56	45.50	1	30,876	0.00%
2018/03/28	1	45.90	1	46.25	45.80	0	30,715	0.00%
2018/03/27	2	47.25	9	47.03	47.15	-7	30,879	-0.02%
2018/03/26	4	45.45	4	45.43	45.75	0	31,408	0.00%
2018/03/23	11	45.15	2	44.95	45.00	9	31,596	0.03%
2018/03/22	9	47.44	4	48.01	47.05	5	31,550	0.02%
2018/03/21	2	47.73	3	47.37	47.00	-1	31,458	0.00%
2018/03/20	9	47.09	1	47.25	47.25	8	31,677	0.03%
2018/03/19	15	48.53	13	48.68	47.65	2	31,851	0.01%
2018/03/16	16	48.05	21	48.12	47.20	-5	31,592	-0.02%
2018/03/15	2	46.28	10	46.50	47.00	-8	31,638	-0.03%
2018/03/14	12	47.37	5	47.96	46.90	7	31,960	0.02%
2018/03/13	5	48.11	7	48.44	48.55	-2	32,804	-0.01%
2018/03/12	31	47.92	15	47.98	47.75	16	33,151	0.05%
2018/03/09	14	45.78	55	46.06	47.50	-41	33,111	-0.12%
2018/03/08	2	43.13	8	43.24	43.20	-6	33,139	-0.02%
2018/03/07	7	42.37	9	42.51	42.70	-2	33,542	-0.01%
2018/03/06	18	42.67	11	42.71	42.40	7	33,993	0.02%
2018/03/05	28	42.08	22	41.89	41.40	6	34,392	0.02%
2018/03/02	6	44.24	4	44.16	44.10	2	34,552	0.01%
2018/03/01	1	44.90	0	0.00	45.00	1	35,135	0.00%
2018/02/27	7	45.84	23	45.60	45.30	-16	35,753	-0.04%
2018/02/26	9	45.92	25	45.99	45.50	-16	36,140	-0.04%
2018/02/23	1	45.05	13	45.05	44.50	-12	36,662	-0.03%
2018/02/22	36	44.34	1	44.35	44.15	35	38,036	0.09%
2018/02/21	243	44.75	232	44.89	45.00	11	39,623	0.03%	大買/大賣/
2018/02/12	5	43.24	14	44.04	43.00	-9	39,949	-0.02%
2018/02/09	15	42.34	6	42.33	42.90	9	40,294	0.02%
2018/02/08	26	44.22	16	43.48	43.50	10	40,591	0.02%
2018/02/07	6	45.10	80	45.52	45.10	-74	40,855	-0.18%
2018/02/06	9	43.59	9	44.95	42.50	0	41,706	0.00%
2018/02/05	3	45.68	7	46.64	47.20	-4	43,336	-0.01%
2018/02/02	8	47.23	2	47.03	47.20	6	44,680	0.01%
2018/02/01	14	48.41	22	48.56	48.00	-8	46,364	-0.02%
2018/01/31	15	47.32	36	47.58	48.00	-21	47,867	-0.04%
2018/01/30	29	49.55	3	49.23	48.60	26	48,603	0.05%
2018/01/29	1	49.60	73	49.46	49.85	-72	48,644	-0.15%
2018/01/26	13	49.88	7	49.64	49.00	6	48,988	0.01%
2018/01/25	11	50.54	7	50.90	49.50	4	48,892	0.01%
2018/01/24	7	52.30	6	52.50	52.30	1	48,813	0.00%
2018/01/23	69	53.56	16	53.89	52.40	53	49,067	0.11%
2018/01/22	17	51.59	52	52.01	53.60	-35	48,434	-0.07%
2018/01/19	7	48.37	9	48.54	48.75	-2	49,111	0.00%
2018/01/18	13	48.49	48	48.54	47.90	-35	49,222	-0.07%
2018/01/17	0	0.00	6	47.30	46.90	-6	49,485	-0.01%
2018/01/16	12	47.38	5	48.05	47.05	7	50,360	0.01%
2018/01/12	1	46.70	2	46.70	45.90	-1	51,888	0.00%
2018/01/11	3	45.90	24	45.82	46.20	-21	52,157	-0.04%
2018/01/10	3	46.60	1	46.50	45.85	2	52,303	0.00%
2018/01/09	8	46.17	19	46.84	47.25	-11	52,530	-0.02%
2018/01/08	42	46.77	6	45.87	45.05	36	52,941	0.07%
2018/01/05	76	47.95	40.1	47.83	47.15	35.9	53,817	0.07%
2018/01/04	23	45.47	33	45.25	46.50	-10	54,411	-0.02%
2018/01/03	21	44.42	37.1	44.30	43.95	-16.1	53,809	-0.03%
2018/01/02	11	42.51	3	42.30	42.35	8	53,322	0.02%