合晶 (6182)-致和-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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－致和-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

致和-佳里券商分點個股進出
致和-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
2024/05/02	0	0.00	2	39.08	39.20	-2	2,949	-0.07%
2024/04/26	1	39.10	0	0.00	39.20	1	2,937	0.03%
2024/04/24	1	38.85	3	38.85	39.00	-2	2,969	-0.07%
2024/04/22	0	0.00	1	39.00	38.95	-1	3,017	-0.03%
2024/04/19	10	38.70	0	0.00	38.85	10	3,009	0.33%
2024/04/16	0	39.10	0	0.00	38.90	0	2,945	0.00%
2024/04/11	3	39.78	8	39.72	39.55	-5	2,967	-0.17%
2024/04/10	1	40.05	8	40.14	39.95	-7	3,008	-0.23%
2024/04/09	3	40.10	0	0.00	39.90	3	3,025	0.10%
2024/04/03	4	39.83	2	39.80	39.95	2	3,069	0.07%
2024/04/02	2	39.80	1	40.15	40.15	1	3,112	0.03%
2024/04/01	5	39.63	2	39.85	39.90	3	3,203	0.09%
2024/03/27	10	39.28	0	0.00	39.00	10	3,324	0.30%
2024/03/26	1	38.80	0	0.00	38.75	1	3,388	0.03%
2024/03/25	2	39.60	0	0.00	39.10	2	3,432	0.06%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	2	40.80	40.15	-2	3,999	-0.05%
2024/03/19	1	39.90	4	40.05	39.60	-3	4,036	-0.07%
2024/03/18	6	38.83	1	38.90	38.80	5	4,353	0.11%
2024/03/15	6	39.92	0	0.00	39.70	6	4,579	0.13%
2024/03/14	2	40.23	0	0.00	40.20	2	4,547	0.04%
2024/03/12	1	41.20	0	0.00	41.20	1	4,493	0.02%
2024/03/08	0	0.00	8.1	42.54	42.35	-8.1	4,322	-0.19%
2024/03/07	0	0.00	1	40.50	39.95	-1	3,985	-0.03%
2024/03/06	3	40.05	0	0.00	39.85	3	3,958	0.08%
2024/03/05	1	40.15	0	0.00	40.10	1	3,980	0.03%
2024/03/04	2	40.05	0	0.00	40.10	2	3,992	0.05%
2024/02/29	0	0.00	3	40.05	39.80	-3	4,017	-0.07%
2024/02/26	1.1	40.42	2	40.65	40.40	-0.9	3,992	-0.02%
2024/02/23	1	41.55	0	0.00	41.00	1	3,963	0.03%
2024/02/20	2.5	41.62	0	0.00	41.30	2.5	3,960	0.06%
2024/02/19	0	0.00	2	41.60	41.70	-2	3,969	-0.05%
2024/02/16	0	0.00	16	41.14	41.40	-16	3,966	-0.40%
2024/02/05	1	40.55	0	0.00	40.70	1	3,961	0.03%
2024/02/02	9	40.97	0	0.00	41.00	9	3,969	0.23%
2024/01/30	2	40.55	0	0.00	40.55	2	4,055	0.05%
2024/01/19	0	0.00	2	42.03	42.15	-2	4,291	-0.05%
2024/01/18	0	0.00	1	41.75	41.60	-1	4,334	-0.02%
2024/01/17	5	42.47	1	42.40	42.20	4	4,333	0.09%
2024/01/11	1	42.80	0	0.00	42.80	1	4,325	0.02%
2024/01/10	1	42.35	0	0.00	42.35	1	4,351	0.02%
2024/01/08	2	43.60	0	0.00	43.55	2	4,326	0.05%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	0	0.00	1	43.70	43.55	-1	4,277	-0.02%
2023/12/27	4	44.38	0	0.00	43.95	4	4,250	0.09%
2023/12/26	1	43.80	0	0.00	44.15	1	4,172	0.02%
2023/12/25	4	43.76	0	0.00	43.75	4	4,130	0.10%
2023/12/21	4	44.23	0	0.00	44.05	4	4,051	0.10%
2023/12/19	4	45.05	1	45.15	45.00	3	3,943	0.08%
2023/12/18	7	46.23	1	48.20	46.05	6	3,839	0.16%
2023/12/15	0	0.00	5	48.74	48.05	-5	3,768	-0.13%
2023/12/13	13	47.32	3	48.75	46.45	10	3,474	0.29%
2023/12/12	3	47.00	10	45.94	47.60	-7	3,179	-0.22%
2023/12/11	4	44.20	7	44.25	44.20	-3	2,933	-0.10%
2023/12/07	0	0.00	1	44.00	43.80	-1	3,090	-0.03%
2023/12/05	0	0.00	1	44.75	44.45	-1	3,194	-0.03%
2023/12/04	0	0.00	5	45.50	45.00	-5	3,281	-0.15%
2023/12/01	2	45.00	0	0.00	45.10	2	3,339	0.06%
2023/11/30	1	45.30	1	45.15	45.00	0	3,365	0.00%
2023/11/28	0	0.00	12	44.55	44.85	-12	3,332	-0.36%
2023/11/27	3	44.05	0	0.00	43.85	3	3,299	0.09%
2023/11/24	1	43.95	0.1	43.85	43.85	0.9	3,305	0.03%
2023/11/20	2	43.95	0	0.00	44.05	2	3,340	0.06%
2023/11/17	5	43.85	0	0.00	43.80	5	3,358	0.15%
2023/11/16	0	0.00	5.5	43.63	43.80	-5.5	3,373	-0.16%
2023/11/14	3	42.83	0	0.00	42.65	3	3,404	0.09%
2023/11/13	2	43.05	0	0.00	42.95	2	3,426	0.06%
2023/11/09	4.5	42.40	3	42.50	42.40	1.5	3,456	0.04%
2023/11/08	1	43.05	2	43.50	43.15	-1	3,457	-0.03%
2023/11/07	2	43.05	11	43.18	43.00	-9	3,444	-0.26%
2023/11/06	4	43.28	11	43.97	43.50	-7	3,448	-0.20%
2023/11/03	2	44.90	3	45.30	44.85	-1	3,442	-0.03%
2023/11/02	12	45.24	0	0.00	45.15	12	3,480	0.34%
2023/11/01	0	0.00	6	44.62	44.60	-6	3,501	-0.17%
2023/10/31	12	43.84	2	44.20	43.60	10	3,473	0.29%
2023/10/30	2	45.20	0	0.00	45.10	2	3,470	0.06%
2023/10/26	0	0.00	2	45.70	45.45	-2	3,495	-0.06%
2023/10/25	2	46.75	0	0.00	46.15	2	3,467	0.06%
2023/10/24	10	46.55	5	46.51	46.70	5	3,475	0.14%
2023/10/13	0	0.00	0.5	46.30	46.50	-0.5	3,861	-0.01%
2023/10/11	2	45.20	0	0.00	45.05	2	4,050	0.05%
2023/10/03	0	0.00	1	45.15	45.00	-1	4,457	-0.02%
2023/10/02	8	44.30	5	45.00	45.00	3	4,520	0.07%
2023/09/28	3	44.30	3	43.90	44.00	0	4,614	0.00%
2023/09/27	1	44.15	1	44.05	44.00	0	4,641	0.00%
2023/09/25	0	0.00	2	45.10	44.95	-2	4,702	-0.04%
2023/09/22	0	0.00	1	45.00	45.20	-1	4,714	-0.02%
2023/09/21	0	0.00	1	45.20	44.85	-1	4,742	-0.02%
2023/09/20	0	0.00	3	45.45	44.90	-3	4,817	-0.06%
2023/09/19	3.5	46.07	1	47.05	45.70	2.5	4,900	0.05%
2023/09/18	1	46.75	0.1	46.90	46.70	0.9	4,853	0.02%
2023/09/15	1	46.50	45.2	46.55	46.50	-44.2	4,802	-0.92%
2023/09/14	2	46.00	1	46.40	46.00	1	4,750	0.02%
2023/09/13	1	45.85	2.2	45.96	45.90	-1.2	4,749	-0.03%
2023/09/12	0	0.00	3	45.50	45.65	-3	4,776	-0.06%
2023/09/11	2	44.40	2	45.00	44.40	0	4,792	0.00%
2023/09/08	2	44.53	1	44.90	44.85	1	5,009	0.02%
2023/09/07	1	44.65	3	45.02	44.85	-2	4,970	-0.04%
2023/09/06	1	43.85	3.5	44.31	44.30	-2.5	4,892	-0.05%
2023/09/04	2	42.98	2	43.30	43.20	0	4,859	0.00%
2023/09/01	0	0.00	5	43.01	43.10	-5	4,864	-0.10%
2023/08/31	1	42.65	1	42.80	42.60	0	4,871	0.00%
2023/08/30	4	42.48	1	42.55	42.45	3	4,885	0.06%
2023/08/29	1	42.50	0	0.00	42.50	1	4,909	0.02%
2023/08/28	1	41.95	1	42.20	42.00	0	4,910	0.00%
2023/08/25	1	41.85	2	42.20	42.15	-1	4,910	-0.02%
2023/08/24	1	41.90	1	42.15	41.75	0	4,913	0.00%
2023/08/23	2.1	41.92	3	42.22	42.00	-0.9	4,928	-0.02%
2023/08/22	0	0.00	1	41.30	41.65	-1	4,921	-0.02%
2023/08/21	1	40.85	1	41.35	41.10	0	4,900	0.00%
2023/08/18	1	41.15	1	41.40	41.25	0	4,893	0.00%
2023/08/17	1	40.85	1.1	41.11	40.80	-0.1	4,877	0.00%
2023/08/16	1	38.80	0	0.00	39.90	1	4,857	0.02%
2023/08/15	2	38.95	0	0.00	39.25	2	4,833	0.04%
2023/08/11	2	40.10	2	40.05	39.95	0	4,795	0.00%
2023/08/10	2	40.05	0	0.00	40.00	2	4,773	0.04%
2023/08/09	10	40.47	0	0.00	40.45	10	4,724	0.21%
2023/08/04	1	42.30	3	42.40	42.70	-2	4,583	-0.04%
2023/08/02	11	42.12	0	0.00	42.45	11	4,603	0.24%
2023/08/01	3	42.77	0	0.00	43.05	3	4,540	0.07%
2023/07/31	3	42.88	0	0.00	42.50	3	4,534	0.07%
2023/07/28	1	43.85	0	0.00	43.50	1	4,463	0.02%
2023/07/27	2	43.50	0	0.00	43.60	2	4,464	0.04%
2023/07/26	0	0.00	11	42.87	42.75	-11	4,454	-0.25%
2023/07/25	10	43.25	0	0.00	43.55	10	4,430	0.23%
2023/07/21	3	44.80	12	44.33	44.40	-9	4,421	-0.20%
2023/07/20	1	45.60	0	0.00	45.60	1	4,426	0.02%
2023/07/19	1	47.00	0	0.00	45.60	1	4,456	0.02%
2023/07/18	0	0.00	3	48.53	48.60	-3	4,399	-0.07%
2023/07/17	1	48.50	2	49.20	48.90	-1	4,293	-0.02%
2023/07/13	1	47.80	2	47.35	47.35	-1	4,166	-0.02%
2023/07/12	4	48.50	2	48.50	48.10	2	4,123	0.05%
2023/07/11	0	0.00	18	47.65	47.80	-18	4,014	-0.45%
2023/07/10	8	47.50	0	0.00	47.30	8	3,981	0.20%
2023/07/06	0	0.00	3	47.80	47.75	-3	3,922	-0.08%
2023/07/05	1	47.05	2	47.05	47.35	-1	3,870	-0.03%
2023/07/04	3	46.90	0	0.00	46.75	3	3,838	0.08%
2023/07/03	2	47.25	4	47.71	47.30	-2	3,841	-0.05%
2023/06/30	4	47.15	1	47.20	47.30	3	3,822	0.08%
2023/06/29	2	46.70	0	0.00	46.95	2	3,842	0.05%
2023/06/28	9	47.47	5	47.08	47.20	4	3,834	0.10%
2023/06/27	8	47.31	2	47.10	46.60	6	3,836	0.16%
2023/06/26	0	0.00	2	46.20	46.15	-2	3,751	-0.05%
2023/06/20	0	0.00	1	45.90	45.95	-1	3,980	-0.03%
2023/06/19	0	0.00	5	46.30	46.25	-5	4,117	-0.12%
2023/06/15	2	46.50	0	0.00	46.40	2	4,270	0.05%
2023/06/14	0	0.00	11	46.03	46.30	-11	4,244	-0.26%
2023/06/13	10	44.50	0	0.00	44.50	10	4,099	0.24%
2023/06/12	4	44.01	0	0.00	43.85	4	4,195	0.10%
2023/06/08	1	44.75	0	0.00	44.05	1	4,254	0.02%
2023/06/07	1	44.80	0	0.00	45.20	1	4,335	0.02%
2023/06/06	4	44.93	0	0.00	45.20	4	4,371	0.09%
2023/06/02	0	0.00	30	45.00	44.75	-30	4,433	-0.68%
2023/05/31	3	44.75	0	0.00	44.95	3	4,466	0.07%
2023/05/30	0	0.00	10	44.95	44.95	-10	4,461	-0.22%
2023/05/29	0	0.00	1	44.90	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	1	44.25	44.05	-1	4,455	-0.02%
2023/05/24	2	44.00	0	0.00	44.00	2	4,492	0.04%
2023/05/09	0	0.00	2	43.25	42.60	-2	4,975	-0.04%
2023/05/08	10	43.90	0	0.00	43.80	10	4,988	0.20%
2023/05/02	1	43.85	0	0.00	44.00	1	5,268	0.02%
2023/04/28	6	43.10	0	0.00	43.20	6	5,378	0.11%
2023/04/27	3	42.73	2	43.18	43.20	1	5,360	0.02%
2023/04/26	5	42.15	0	0.00	42.50	5	5,334	0.09%
2023/04/24	6	43.65	1	43.60	43.55	5	5,314	0.09%
2023/04/21	6	44.48	2	44.70	44.10	4	5,301	0.08%
2023/04/19	15	45.63	3	45.83	45.25	12	5,337	0.22%
2023/04/18	3	46.25	0	0.00	46.15	3	5,261	0.06%
2023/04/17	6	46.21	0	0.00	46.15	6	5,238	0.11%
2023/04/14	0	0.00	2	46.85	46.70	-2	5,182	-0.04%
2023/04/13	9	47.38	2	46.85	46.85	7	5,147	0.14%
2023/04/12	0	0.00	2	48.25	48.35	-2	5,035	-0.04%
2023/04/11	2	48.35	2	48.40	48.30	0	4,993	0.00%
2023/04/10	4	48.59	0	0.00	48.65	4	4,980	0.08%
2023/04/07	4	48.10	1	48.15	47.90	3	4,918	0.06%
2023/03/31	0	0.00	9	49.08	48.50	-9	4,867	-0.18%
2023/03/30	6	48.60	1	48.70	48.65	5	4,837	0.10%
2023/03/29	2	48.38	0	0.00	48.00	2	4,819	0.04%
2023/03/24	1	49.50	5	49.40	49.35	-4	4,633	-0.09%
2023/03/23	1	49.20	27	49.44	49.55	-26	4,531	-0.57%
2023/03/22	2	48.85	2	48.00	48.90	0	4,355	0.00%
2023/03/20	7	47.06	0	0.00	47.20	7	4,007	0.17%
2023/03/15	0	0.00	6	45.91	45.95	-6	3,782	-0.16%
2023/03/14	7	44.95	2	45.25	44.90	5	3,738	0.13%
2023/03/10	3	45.70	0	0.00	45.40	3	3,731	0.08%
2023/03/09	0	0.00	1	46.55	46.20	-1	3,782	-0.03%
2023/03/08	2.2	46.67	3	46.50	46.90	-0.8	3,772	-0.02%
2023/03/07	0.1	46.10	2	46.30	46.10	-1.9	3,742	-0.05%
2023/03/06	0.2	46.00	2	46.00	46.05	-1.8	3,738	-0.05%
2023/03/02	9	44.83	0	0.00	44.75	9	3,832	0.23%
2023/03/01	1	44.30	0	0.00	45.10	1	3,897	0.03%
2023/02/17	0	0.00	3	46.20	46.25	-3	4,126	-0.07%
2023/02/10	0	0.00	2	46.00	45.70	-2	4,528	-0.04%
2023/02/09	0	0.00	5	46.80	46.65	-5	4,594	-0.11%
2023/02/06	1	44.85	7	44.67	44.70	-6	4,616	-0.13%
2023/02/01	0	0.00	3	45.48	45.50	-3	4,585	-0.07%
2023/01/30	6	43.46	0	0.00	44.50	6	4,570	0.13%
2023/01/16	0	0.00	0.1	42.10	42.20	-0.1	4,562	0.00%
2023/01/04	1	41.60	1	41.60	41.75	0	4,822	0.00%
2023/01/03	0	0.00	6	40.78	41.45	-6	4,896	-0.12%
2022/12/30	6	41.14	0	0.00	40.80	6	4,942	0.12%
2022/12/28	0	0.00	1	40.95	40.75	-1	5,203	-0.02%
2022/12/27	1	42.55	0	0.00	42.15	1	5,257	0.02%
2022/12/21	2	42.25	0	0.00	41.65	2	5,752	0.03%
2022/12/16	8	43.84	0	0.00	43.65	8	6,368	0.13%
2022/12/15	2	44.88	0	0.00	44.60	2	6,395	0.03%
2022/12/14	0	0.00	1	44.70	44.80	-1	6,467	-0.02%
2022/12/12	0	0.00	2	43.75	43.75	-2	6,505	-0.03%
2022/12/09	1	44.25	0	0.00	44.25	1	6,550	0.02%
2022/12/08	2	44.85	0	0.00	44.85	2	6,563	0.03%
2022/12/07	0	0.00	1	45.10	44.75	-1	6,595	-0.02%
2022/12/06	1	45.85	1	46.15	46.00	0	6,609	0.00%
2022/12/02	1	47.95	0	0.00	47.60	1	6,622	0.02%
2022/12/01	1	47.95	4.5	47.34	47.70	-3.5	6,644	-0.05%
2022/11/29	6	44.95	0	0.00	45.20	6	6,728	0.09%
2022/11/25	2	46.60	1	46.15	45.90	1	6,802	0.01%
2022/11/24	0	0.00	17	46.28	46.50	-17	6,820	-0.25%
2022/11/23	1	45.30	4	45.35	45.20	-3	6,795	-0.04%
2022/11/18	6	45.60	1	45.85	45.65	5	7,432	0.07%
2022/11/17	0	0.00	3	46.30	46.20	-3	7,423	-0.04%
2022/11/16	0	0.00	7	45.89	46.10	-7	7,464	-0.09%
2022/11/14	1	44.80	0	0.00	45.00	1	7,468	0.01%
2022/11/11	0	0.00	8	45.76	44.75	-8	7,530	-0.11%
2022/11/10	1	43.75	4	43.75	43.80	-3	7,430	-0.04%
2022/11/09	0.2	43.05	0	0.00	43.00	0.2	7,527	0.00%
2022/11/08	4	42.55	6	42.41	42.25	-2	7,570	-0.03%
2022/11/07	7	42.06	9	42.17	42.35	-2	7,805	-0.03%
2022/11/04	0	0.00	5	42.06	42.20	-5	8,032	-0.06%
2022/11/03	0	0.00	2	41.40	41.40	-2	8,027	-0.02%
2022/11/02	4	40.90	5	41.30	41.00	-1	8,098	-0.01%
2022/10/31	2	39.55	1	39.90	39.90	1	8,129	0.01%
2022/10/27	1	39.55	5	39.95	39.95	-4	8,121	-0.05%
2022/10/26	3	38.05	5	37.78	37.60	-2	8,063	-0.02%
2022/10/25	0	0.00	2	38.55	38.30	-2	8,072	-0.02%
2022/10/24	3	39.00	0	0.00	38.95	3	8,111	0.04%
2022/10/20	4	38.90	3	38.70	38.70	1	8,089	0.01%
2022/10/19	1	39.95	0	0.00	39.00	1	8,105	0.01%
2022/10/17	0	0.00	3	39.25	39.80	-3	8,162	-0.04%
2022/10/14	1	38.00	1	38.60	38.95	0	8,231	0.00%
2022/10/13	3	37.85	3	37.78	36.40	0	8,282	0.00%
2022/10/12	0	0.00	2	38.78	38.70	-2	8,242	-0.02%
2022/10/11	0	0.00	6	38.60	38.40	-6	8,291	-0.07%
2022/10/07	2	40.75	0	0.00	40.60	2	8,336	0.02%
2022/10/06	5	41.10	15	40.90	41.10	-10	8,352	-0.12%
2022/10/05	7	41.15	7	42.01	40.80	0	8,345	0.00%
2022/10/04	10	39.75	27	39.64	39.90	-17	8,311	-0.20%
2022/10/03	5	38.43	0	0.00	38.60	5	8,391	0.06%
2022/09/30	2	38.70	6	39.13	39.45	-4	8,407	-0.05%
2022/09/28	11.3	38.66	3	37.90	37.90	8.3	8,439	0.10%
2022/09/27	11	38.44	9	39.13	40.30	2	8,331	0.02%
2022/09/26	23	40.43	9	41.16	40.15	14	8,083	0.17%
2022/09/22	27	45.04	4	45.53	45.80	23	7,992	0.29%
2022/09/21	5	45.69	1	45.60	45.35	4	7,978	0.05%
2022/09/20	1	47.75	1	46.60	46.60	0	7,971	0.00%
2022/09/19	1	46.80	0	0.00	46.80	1	8,015	0.01%
2022/09/16	5	47.50	0	0.00	47.25	5	8,045	0.06%
2022/09/15	4	48.60	0	0.00	48.25	4	8,114	0.05%
2022/09/14	4	47.95	4	48.50	48.80	0	8,186	0.00%
2022/09/13	20	48.98	1	48.90	48.90	19	8,228	0.23%
2022/09/12	1	49.35	1	49.15	49.30	0	8,309	0.00%
2022/09/08	0	0.00	1	47.90	48.00	-1	8,404	-0.01%
2022/09/07	1	46.65	0	0.00	46.50	1	8,480	0.01%
2022/09/06	1.2	48.48	22	47.57	47.30	-20.8	8,494	-0.24%
2022/09/05	20.3	49.57	2	48.90	48.50	18.3	8,483	0.22%
2022/09/02	1	51.00	5	51.44	51.00	-4	8,479	-0.05%
2022/09/01	2	50.90	2	51.20	51.10	0	8,484	0.00%
2022/08/31	12	51.93	0	0.00	52.20	12	8,464	0.14%
2022/08/30	2	51.80	2	50.90	52.00	0	8,477	0.00%
2022/08/29	10	50.64	4	50.70	50.70	6	8,441	0.07%
2022/08/26	12	53.37	44	53.33	52.70	-32	8,393	-0.38%
2022/08/25	41	53.13	16	53.31	53.60	25	8,176	0.31%
2022/08/24	2	50.40	1	51.00	50.30	1	7,970	0.01%
2022/08/23	2	50.10	0	0.00	50.70	2	8,204	0.02%
2022/08/22	1	51.20	4	51.00	50.80	-3	8,484	-0.04%
2022/08/19	19	51.81	3	51.83	51.60	16	8,626	0.19%
2022/08/18	6	50.70	6	51.27	51.50	0	8,886	0.00%
2022/08/17	4	51.05	2	51.10	50.90	2	8,984	0.02%
2022/08/16	8	51.09	4	51.58	51.00	4	9,064	0.04%
2022/08/15	16	50.01	2	50.20	50.20	14	8,954	0.16%
2022/08/12	10	50.38	6	50.68	50.30	4	8,964	0.04%
2022/08/11	4	48.95	29	49.48	49.60	-25	8,792	-0.28%
2022/08/10	4	46.85	3	47.53	47.60	1	8,698	0.01%
2022/08/09	5	47.18	33	47.12	47.10	-28	8,845	-0.32%
2022/08/08	25	45.88	0	0.00	45.95	25	9,344	0.27%
2022/08/05	3	46.12	2	46.25	46.50	1	9,800	0.01%
2022/08/04	0	0.00	2	44.65	45.30	-2	9,801	-0.02%
2022/08/03	0	0.00	10	45.30	45.10	-10	9,954	-0.10%
2022/08/02	2	45.75	20	45.38	45.45	-18	10,187	-0.18%
2022/08/01	3	47.28	0	0.00	47.15	3	10,426	0.03%
2022/07/29	0	0.00	1	48.10	47.75	-1	10,543	-0.01%
2022/07/28	0	0.00	7	47.53	47.00	-7	10,780	-0.06%
2022/07/27	0	0.00	1	46.90	47.15	-1	10,957	-0.01%
2022/07/26	6	46.99	2	47.35	45.90	4	10,981	0.04%
2022/07/22	1	48.30	1	49.05	48.10	0	11,136	0.00%
2022/07/21	0	0.00	28	48.66	48.95	-28	11,207	-0.25%
2022/07/20	4	47.66	12	47.49	47.25	-8	11,225	-0.07%
2022/07/19	5	46.00	2	46.33	46.55	3	11,345	0.03%
2022/07/18	1	48.00	0	0.00	48.20	1	11,402	0.01%
2022/07/15	2	47.18	2	46.98	47.55	0	11,364	0.00%
2022/07/14	0	0.00	3	45.67	46.15	-3	11,335	-0.03%
2022/07/13	0	0.00	11	44.90	44.80	-11	11,443	-0.10%
2022/07/12	1	45.45	0	0.00	44.00	1	11,600	0.01%
2022/07/11	41	47.49	1	47.15	47.30	40	11,749	0.34%
2022/07/08	1	45.85	19	46.10	46.40	-18	11,789	-0.15%
2022/07/06	15	45.70	0	0.00	43.30	15	12,100	0.12%
2022/07/05	1	46.00	31	46.00	46.00	-30	12,371	-0.24%
2022/07/04	2	44.70	9	44.20	44.55	-7	12,364	-0.06%
2022/07/01	3	46.43	5	48.50	45.05	-2	12,365	-0.02%
2022/06/30	2	48.33	2	48.10	48.05	0	12,273	0.00%
2022/06/29	1	50.30	1	50.50	50.50	0	12,324	0.00%
2022/06/28	40	50.65	16	50.55	51.00	24	12,440	0.19%
2022/06/27	1	52.40	20	52.30	52.40	-19	12,592	-0.15%
2022/06/24	20	50.75	0	0.00	50.50	20	12,776	0.16%
2022/06/23	10	49.90	0	0.00	49.95	10	13,229	0.08%
2022/06/22	7	50.71	14	50.13	50.20	-7	14,000	-0.05%
2022/06/21	7	50.81	3	51.23	52.40	4	14,530	0.03%
2022/06/20	4	51.25	13	51.20	50.20	-9	14,839	-0.06%
2022/06/17	6	53.10	0	0.00	52.60	6	14,885	0.04%
2022/06/16	12	56.97	7	55.80	54.60	5	14,888	0.03%
2022/06/15	5	57.42	0	0.00	57.00	5	14,993	0.03%
2022/06/14	0	0.00	1	58.10	58.40	-1	15,309	-0.01%
2022/06/13	10	57.76	0	58.80	57.70	10	15,378	0.06%
2022/06/10	12	60.34	0	0.00	60.50	12	15,371	0.08%
2022/06/09	5	61.44	15	61.43	61.00	-10	15,626	-0.06%
2022/06/08	15	61.69	6	60.95	60.80	9	15,664	0.06%
2022/06/07	2	61.00	0	0.00	61.30	2	15,905	0.01%
2022/06/06	6	60.80	1	61.00	61.00	5	16,035	0.03%
2022/06/02	1	62.10	1	61.60	61.60	0	16,288	0.00%
2022/06/01	2	61.45	2	61.70	61.60	0	16,483	0.00%
2022/05/31	11	62.78	8	62.51	62.30	3	16,488	0.02%
2022/05/30	1.2	62.50	23.1	62.19	62.00	-21.9	16,441	-0.13%
2022/05/27	0	0.00	6	60.98	60.70	-6	16,268	-0.04%
2022/05/26	10	60.20	15	60.84	60.00	-5	16,175	-0.03%
2022/05/25	11	57.77	19	59.44	59.80	-8	15,883	-0.05%
2022/05/24	8	58.79	2	60.20	57.50	6	15,892	0.04%
2022/05/23	10.1	59.48	0	0.00	59.40	10.1	15,785	0.06%
2022/05/20	2	59.20	3	59.30	59.60	-1	15,830	-0.01%
2022/05/19	4	57.95	23	57.97	59.60	-19	15,801	-0.12%
2022/05/18	24	60.21	12	59.25	59.30	12	15,781	0.08%
2022/05/17	20	58.95	1	58.60	60.10	19	15,738	0.12%
2022/05/16	3	59.67	11	58.85	58.60	-8	15,715	-0.05%
2022/05/13	6	59.20	15.1	58.73	59.70	-9.1	15,340	-0.06%
2022/05/12	7	56.31	9	56.71	55.50	-2	15,166	-0.01%
2022/05/11	3	57.40	7	57.39	56.90	-4	15,825	-0.03%
2022/05/10	13	56.28	2	57.25	58.00	11	16,239	0.07%
2022/05/09	12	56.90	18	56.45	56.60	-6	16,322	-0.04%
2022/05/06	13	55.35	3	55.43	55.50	10	16,342	0.06%
2022/05/05	1	57.60	4.1	57.15	57.80	-3.1	16,717	-0.02%
2022/05/04	17	56.49	1	55.90	55.60	16	16,714	0.10%
2022/04/29	0.1	54.50	0	0.00	54.30	0.1	17,101	0.00%
2022/04/28	0	0.00	8	54.38	54.70	-8	17,318	-0.05%
2022/04/27	4	51.30	5	52.30	53.80	-1	17,354	-0.01%
2022/04/26	1	54.70	0	0.00	54.70	1	17,287	0.01%
2022/04/25	7.2	54.61	3	54.90	54.20	4.2	17,357	0.02%
2022/04/22	15	58.19	2	58.60	57.90	13	17,523	0.07%
2022/04/21	0	0.00	1	60.00	59.90	-1	17,766	-0.01%
2022/04/20	5	59.20	6	59.75	58.90	-1	18,011	-0.01%
2022/04/19	9	59.86	1	60.30	59.30	8	18,412	0.04%
2022/04/18	11	59.32	1	60.30	59.00	10	18,403	0.05%
2022/04/15	0	0.00	2	58.45	58.40	-2	18,432	-0.01%
2022/04/14	7	61.07	4	61.60	60.80	3	18,655	0.02%
2022/04/13	1	61.90	0	0.00	62.40	1	18,634	0.01%
2022/04/12	4	61.78	3	61.43	60.90	1	18,821	0.01%
2022/04/11	12	64.38	0	0.00	62.60	12	18,728	0.06%
2022/04/08	3	68.00	1	67.70	68.00	2	18,893	0.01%
2022/04/07	0	0.00	5	68.10	68.00	-5	18,970	-0.03%
2022/04/06	1	69.40	2	68.40	69.40	-1	19,232	-0.01%
2022/04/01	3	67.97	0	0.00	69.00	3	19,662	0.02%
2022/03/31	8	69.13	11	69.10	68.90	-3	19,841	-0.02%
2022/03/30	6	70.20	4	70.08	69.80	2	19,946	0.01%
2022/03/29	33	70.01	23	69.40	70.00	10	20,416	0.05%
2022/03/28	47	69.01	5	69.12	70.50	42	20,327	0.21%
2022/03/25	25	72.65	4	71.53	71.10	21	20,092	0.10%
2022/03/24	18	76.21	3	76.20	76.30	15	19,374	0.08%
2022/03/23	4	79.25	20	79.04	79.00	-16	19,064	-0.08%
2022/03/22	0	0.00	2	76.50	77.20	-2	19,631	-0.01%
2022/03/21	1	76.10	4	76.50	75.80	-3	19,753	-0.02%
2022/03/18	0	0.00	3	75.23	75.30	-3	20,122	-0.01%
2022/03/17	14	73.97	21	74.38	74.90	-7	20,327	-0.03%
2022/03/16	5	70.78	1	70.30	70.40	4	20,662	0.02%
2022/03/15	12	70.93	10	70.20	70.20	2	21,408	0.01%
2022/03/14	1	72.50	1	73.70	72.50	0	23,269	0.00%
2022/03/11	2	70.75	0	0.00	71.40	2	23,531	0.01%
2022/03/10	1	71.50	2	72.05	71.70	-1	24,096	0.00%
2022/03/09	3	68.97	0	0.00	68.60	3	24,579	0.01%
2022/03/08	1	72.00	15	68.19	68.10	-14	25,744	-0.05%
2022/03/07	8	71.83	7	71.80	72.00	1	27,870	0.00%
2022/03/04	4	75.95	2	76.95	76.50	2	30,560	0.01%
2022/03/02	1	75.90	1	75.60	76.30	0	33,425	0.00%
2022/03/01	0	0.00	9	74.62	75.20	-9	35,505	-0.03%
2022/02/24	7	72.09	0	0.00	71.50	7	37,706	0.02%
2022/02/21	4	77.43	0	0.00	77.30	4	38,827	0.01%
2022/02/18	3	77.20	2	76.25	78.30	1	39,120	0.00%
2022/02/17	7	77.01	1	76.80	77.00	6	39,815	0.02%
2022/02/16	11	79.22	11	78.45	78.10	0	39,830	0.00%
2022/02/15	1	77.90	1	78.90	77.80	0	40,095	0.00%
2022/02/14	11	77.89	12	78.48	77.80	-1	40,215	0.00%
2022/02/11	10	79.81	4	80.25	79.70	6	40,771	0.01%
2022/02/10	0	0.00	29	77.20	78.10	-29	40,750	-0.07%
2022/02/09	15	74.91	3	74.93	74.70	12	40,664	0.03%
2022/02/08	7	72.76	7	72.17	73.00	0	41,039	0.00%
2022/02/07	19	72.91	6	72.52	73.40	13	40,868	0.03%
2022/01/26	2	75.30	2	76.10	76.80	0	40,695	0.00%
2022/01/25	2	74.90	6	76.32	75.40	-4	41,051	-0.01%
2022/01/24	0	0.00	1	74.90	75.30	-1	41,508	0.00%
2022/01/21	7	75.53	0	0.00	73.10	7	41,929	0.02%
2022/01/20	7	76.29	4	77.20	77.60	3	41,885	0.01%
2022/01/19	2	77.25	0	0.00	77.10	2	41,826	0.00%
2022/01/18	1	80.10	2	79.40	78.60	-1	41,937	0.00%
2022/01/17	16	78.88	0	0.00	79.30	16	41,950	0.04%
2022/01/14	7	77.46	2	77.55	78.10	5	42,033	0.01%
2022/01/13	4	79.45	3	80.00	79.60	1	42,427	0.00%
2022/01/12	4	80.05	2	79.95	78.20	2	42,420	0.00%
2022/01/11	1	79.10	6	78.30	78.30	-5	42,167	-0.01%
2022/01/10	1	79.40	1	79.80	80.00	0	42,243	0.00%
2022/01/07	8	78.55	14	79.82	78.50	-6	42,337	-0.01%
2022/01/06	2	81.85	0	0.00	82.90	2	41,989	0.00%
2022/01/05	1	82.70	0	0.00	82.50	1	42,144	0.00%
2022/01/04	1	85.70	0.1	85.80	85.50	0.9	42,220	0.00%
2022/01/03	7	86.54	5	85.62	84.80	2	42,114	0.00%
2021/12/29	9	85.72	6.3	85.39	85.00	2.7	42,044	0.01%
2021/12/28	7	84.99	4	85.18	84.20	3	41,934	0.01%
2021/12/27	0	0.00	1	84.50	84.70	-1	41,756	0.00%
2021/12/24	2	83.80	1	83.60	82.50	1	41,692	0.00%
2021/12/23	1	84.10	15	84.74	83.20	-14	41,679	-0.03%
2021/12/22	0	0.00	2	81.60	81.00	-2	41,410	0.00%
2021/12/21	2	81.25	1	81.10	81.20	1	41,428	0.00%
2021/12/20	3	83.10	72	82.80	82.20	-69	41,361	-0.17%
2021/12/17	2	83.65	3	83.10	82.40	-1	41,536	0.00%
2021/12/16	88	84.07	78	85.30	84.50	10	41,773	0.02%
2021/12/15	72	81.60	2.3	81.65	81.80	69.7	41,044	0.17%
2021/12/14	7	80.61	4	81.45	81.60	3	41,013	0.01%
2021/12/13	7	83.51	7	83.49	82.80	0	40,747	0.00%
2021/12/10	95	83.90	85	85.57	84.90	10	40,474	0.02%
2021/12/09	17	86.34	7	85.70	84.60	10	39,901	0.03%
2021/12/08	76	88.36	146.1	88.23	88.40	-70.1	39,235	-0.18%	大賣/
2021/12/07	77	83.82	80	84.12	84.30	-3	37,600	-0.01%
2021/12/06	8	83.83	14	84.16	83.30	-6	37,365	-0.02%
2021/12/03	7	85.93	8	86.23	86.50	-1	37,287	0.00%
2021/12/02	16	86.04	7	86.16	85.40	9	37,252	0.02%
2021/12/01	25.1	85.47	25	85.69	86.70	0.1	36,316	0.00%
2021/11/30	121	86.31	51	83.32	81.80	70	34,565	0.20%	大買/
2021/11/29	97	79.34	101.5	83.80	84.90	-4.5	32,731	-0.01%	大賣/
2021/11/26	15	76.57	16	77.68	77.20	-1	31,324	0.00%
2021/11/25	24	77.29	23	77.53	79.70	1	30,253	0.00%
2021/11/24	0	0.00	34.1	76.16	76.40	-34.1	28,302	-0.12%
2021/11/23	12	69.27	1	69.20	69.50	11	27,223	0.04%
2021/11/22	8.2	70.29	36	70.41	71.20	-27.8	27,501	-0.10%
2021/11/19	10	67.80	10	68.80	67.30	0	27,702	0.00%
2021/11/18	6	68.07	5	68.56	67.70	1	27,758	0.00%
2021/11/17	9	67.70	2	68.90	68.90	7	27,904	0.03%
2021/11/16	9	69.74	34	69.76	68.20	-25	27,849	-0.09%
2021/11/15	23	67.61	26	67.45	67.40	-3	27,355	-0.01%
2021/11/12	26	66.78	31	67.43	66.80	-5	27,411	-0.02%
2021/11/11	19.2	68.63	37	68.75	68.60	-17.8	27,191	-0.07%
2021/11/10	2	70.00	7	69.43	69.60	-5	27,049	-0.02%
2021/11/09	14	69.15	19	69.27	68.30	-5	26,377	-0.02%
2021/11/08	16	67.01	2	67.85	66.60	14	25,834	0.05%
2021/11/05	13	66.96	8	67.44	66.30	5	25,599	0.02%
2021/11/04	3	64.90	0	64.30	64.70	3	25,211	0.01%
2021/11/03	37	63.56	39	64.34	64.10	-2	25,388	-0.01%
2021/11/02	24	65.64	20	65.23	65.50	4	25,396	0.02%
2021/11/01	35	66.35	20	67.16	68.00	15	25,138	0.06%
2021/10/29	12	63.27	15	64.52	64.20	-3	24,825	-0.01%
2021/10/28	2	61.85	2	62.65	61.60	0	24,286	0.00%
2021/10/27	2	61.85	2	62.00	62.10	0	24,335	0.00%
2021/10/26	11	62.01	1	61.20	61.20	10	24,811	0.04%
2021/10/25	0	0.00	4	61.20	61.60	-4	25,087	-0.02%
2021/10/21	1	61.00	3	61.33	60.50	-2	26,940	-0.01%
2021/10/20	6	58.13	9.1	59.12	58.30	-3.1	27,151	-0.01%
2021/10/19	6	56.88	1	57.80	57.10	5	27,572	0.02%
2021/10/18	2	56.45	1	56.50	56.80	1	28,329	0.00%
2021/10/15	5	57.56	8	57.61	58.80	-3	28,865	-0.01%
2021/10/14	6	55.65	3	54.90	55.10	3	29,007	0.01%
2021/10/13	11	56.38	5	56.34	54.90	6	29,386	0.02%
2021/10/12	16	57.80	3	58.00	57.70	13	29,393	0.04%
2021/10/08	10	61.00	1	61.50	61.30	9	29,452	0.03%
2021/10/07	11	61.57	11	61.97	62.10	0	29,875	0.00%
2021/10/06	0	0.00	2	60.80	58.50	-2	31,380	-0.01%
2021/10/05	4	59.75	11	58.57	60.40	-7	32,249	-0.02%
2021/10/04	3	59.37	32	60.48	58.20	-29	32,428	-0.09%
2021/10/01	11	61.62	7	60.64	60.50	4	33,205	0.01%
2021/09/30	1	62.30	30	63.57	63.60	-29	34,625	-0.08%
2021/09/29	39	63.91	10	63.81	63.20	29	34,630	0.08%
2021/09/28	22	67.59	14	67.10	67.10	8	34,636	0.02%
2021/09/27	3	68.23	1	68.20	68.10	2	34,805	0.01%
2021/09/24	14	70.38	2	70.11	69.00	12	35,209	0.03%
2021/09/23	1	70.70	3	70.77	69.60	-2	35,387	-0.01%
2021/09/22	1	69.60	0	0.00	69.30	1	35,842	0.00%
2021/09/17	10	68.04	0	0.00	69.40	10	36,073	0.03%
2021/09/16	1	68.30	3	69.20	69.00	-2	36,748	-0.01%
2021/09/13	0.5	68.80	3	68.50	68.30	-2.5	40,604	-0.01%
2021/09/10	3	68.60	13	68.71	69.30	-10	41,229	-0.02%
2021/09/09	13	67.15	5	67.08	67.00	8	43,160	0.02%
2021/09/08	8	65.81	2	65.50	65.00	6	43,523	0.01%
2021/09/07	28	69.70	0	0.00	68.60	28	43,238	0.06%
2021/09/06	2	70.05	10	70.72	70.60	-8	42,950	-0.02%
2021/09/03	2	71.40	11	71.80	72.00	-9	42,853	-0.02%
2021/09/02	6	71.92	0	0.00	68.80	6	43,072	0.01%
2021/09/01	1	69.80	10.3	70.28	70.70	-9.3	42,978	-0.02%
2021/08/31	1	69.00	10	70.05	70.40	-9	43,744	-0.02%
2021/08/30	3.1	70.36	0	0.00	69.60	3.1	43,580	0.01%
2021/08/27	7.2	70.17	8	70.34	68.70	-0.8	43,718	0.00%
2021/08/26	8	69.94	6	69.82	70.20	2	43,464	0.00%
2021/08/25	23	68.33	6.2	68.05	68.70	16.8	42,798	0.04%
2021/08/24	1	66.30	0	0.00	64.60	1	41,825	0.00%
2021/08/20	0	0.00	3	62.23	62.00	-3	42,002	-0.01%
2021/08/19	3	60.47	2	62.05	60.00	1	42,029	0.00%
2021/08/18	3	60.20	2	60.15	60.30	1	42,809	0.00%
2021/08/17	1	56.00	0	0.00	56.00	1	42,930	0.00%
2021/08/13	2	61.10	28	62.05	59.80	-26	42,736	-0.06%
2021/08/12	5	62.96	2	62.20	63.00	3	42,761	0.01%
2021/08/11	3	62.50	4	62.00	63.00	-1	42,854	0.00%
2021/08/10	3	63.10	4	63.75	62.70	-1	42,903	0.00%
2021/08/09	8	66.38	0	0.00	65.50	8	43,104	0.02%
2021/08/06	1	69.50	13	70.37	69.30	-12	43,250	-0.03%
2021/08/05	2	71.25	12	71.08	71.60	-10	43,441	-0.02%
2021/08/04	5	70.76	3	70.14	69.70	2	43,842	0.00%
2021/08/03	1	69.50	0	0.00	69.00	1	43,935	0.00%
2021/08/02	13	69.62	1	69.60	68.70	12	44,212	0.03%
2021/07/30	10	71.01	10	71.08	69.80	0	44,358	0.00%
2021/07/29	6	70.12	1	71.40	71.80	5	44,148	0.01%
2021/07/28	5	68.18	13	66.88	67.60	-8	44,340	-0.02%
2021/07/27	45	73.48	15	72.52	71.70	30	44,608	0.07%
2021/07/26	5	69.36	8	71.18	71.20	-3	43,726	-0.01%
2021/07/23	8	68.93	18	67.52	67.90	-10	43,313	-0.02%
2021/07/22	26	69.83	19	69.17	69.30	7	43,250	0.02%
2021/07/21	6	66.97	13	67.60	66.40	-7	43,084	-0.02%
2021/07/20	8	65.89	3	65.93	65.10	5	44,059	0.01%
2021/07/19	17	67.22	13	67.14	67.10	4	45,994	0.01%
2021/07/16	3	64.93	1	65.50	65.10	2	47,289	0.00%
2021/07/15	13	65.41	11	65.45	65.50	2	50,274	0.00%
2021/07/14	9	67.00	15	66.20	66.50	-6	51,027	-0.01%
2021/07/13	28	68.73	25.5	69.33	67.10	2.5	50,995	0.00%
2021/07/12	18	67.28	20.3	66.24	67.70	-2.3	49,305	0.00%
2021/07/09	7	64.10	7	63.83	63.90	0	48,631	0.00%
2021/07/08	22	65.70	22	64.68	64.20	0	49,415	0.00%
2021/07/07	26	64.61	47	64.30	65.70	-21	49,823	-0.04%
2021/07/06	0	0.00	9	61.69	60.70	-9	49,067	-0.02%
2021/07/05	1	62.90	2	62.80	62.00	-1	50,883	0.00%
2021/07/02	8	60.78	123	59.21	61.30	-115	51,926	-0.22%	大賣/鉅額交易
2021/07/01	2	58.75	12	59.62	58.80	-10	52,148	-0.02%
2021/06/30	2	62.60	7	62.24	61.10	-5	51,772	-0.01%
2021/06/29	11	62.67	6	63.17	62.00	5	51,477	0.01%
2021/06/28	6.5	61.08	1	61.30	61.00	5.5	50,641	0.01%
2021/06/25	17.2	62.00	12	62.10	60.90	5.2	50,287	0.01%
2021/06/24	6.8	63.01	37	63.35	62.80	-30.2	49,465	-0.06%
2021/06/23	148	63.58	57.7	62.31	64.50	90.3	48,366	0.19%	大買/
2021/06/22	14	60.98	9	61.19	59.60	5	46,598	0.01%
2021/06/21	13.7	58.72	17	58.75	59.20	-3.3	45,198	-0.01%
2021/06/18	46	59.32	49	59.14	58.00	-3	44,400	-0.01%
2021/06/17	9	55.43	78	54.42	56.50	-69	42,212	-0.16%
2021/06/16	1	53.00	97	53.59	53.20	-96	41,615	-0.23%
2021/06/15	33	54.23	15	54.40	54.50	18	41,494	0.04%
2021/06/11	15	54.86	9	54.27	53.70	6	41,405	0.01%
2021/06/10	119	56.05	15	55.95	55.10	104	41,386	0.25%	大買/鉅額交易
2021/06/09	10	54.46	6	54.50	54.50	4	40,538	0.01%
2021/06/08	26	54.09	37	54.26	53.40	-11	39,603	-0.03%
2021/06/07	1	52.20	4	51.30	52.30	-3	38,610	-0.01%
2021/06/04	3	52.37	0	0.00	51.50	3	38,533	0.01%
2021/06/03	12	52.22	27	52.37	52.70	-15	38,248	-0.04%
2021/06/02	4	51.10	2	51.60	50.70	2	37,984	0.01%
2021/06/01	2	51.70	3	51.87	51.60	-1	37,889	0.00%
2021/05/28	12	51.25	11	51.05	50.80	1	37,541	0.00%
2021/05/27	2	50.10	3	49.53	50.00	-1	37,595	0.00%
2021/05/26	35	50.58	32	50.31	49.65	3	38,069	0.01%
2021/05/25	2	46.25	3	49.35	49.35	-1	37,991	0.00%
2021/05/24	1	44.70	1	44.90	44.90	0	37,818	0.00%
2021/05/21	2	43.90	2	43.45	44.10	0	37,958	0.00%
2021/05/20	10	42.90	2	45.40	42.90	8	38,330	0.02%
2021/05/19	3	44.52	0	0.00	45.55	3	38,318	0.01%
2021/05/18	0	0.00	31	44.28	45.15	-31	38,251	-0.08%
2021/05/17	25	41.06	3	43.00	41.35	22	38,136	0.06%
2021/05/14	13	45.72	10	44.40	44.45	3	37,652	0.01%
2021/05/13	3	47.20	20	44.30	46.10	-17	37,223	-0.05%
2021/05/12	9	45.78	11	46.05	45.20	-2	36,716	-0.01%
2021/05/11	12	48.99	8	48.66	48.10	4	35,969	0.01%
2021/05/10	45	52.09	14	51.61	51.50	31	35,516	0.09%
2021/05/07	7	53.36	34	54.09	54.70	-27	35,156	-0.08%
2021/05/06	2	52.25	8	51.96	51.20	-6	34,824	-0.02%
2021/05/05	41	53.10	9	54.53	51.80	32	34,990	0.09%
2021/05/04	24	54.37	14	55.33	55.20	10	34,372	0.03%
2021/05/03	13	57.10	27	56.79	54.90	-14	33,362	-0.04%
2021/04/29	29	57.39	11	57.85	58.00	18	32,885	0.05%
2021/04/28	21	57.25	15	57.81	56.90	6	32,626	0.02%
2021/04/27	54	56.72	32	56.83	56.10	22	32,409	0.07%
2021/04/26	53	60.79	195	59.22	58.80	-142	31,778	-0.45%	大賣/鉅額交易
2021/04/23	200	56.60	55	57.94	58.30	145	30,344	0.48%	大買/鉅額交易
2021/04/22	63.3	56.81	13	56.30	53.00	50.3	29,151	0.17%
2021/04/21	34	56.33	174	57.67	56.40	-140	27,746	-0.50%	大賣/鉅額交易
2021/04/20	2	51.60	17	51.79	52.90	-15	24,892	-0.06%
2021/04/19	15	47.77	0	0.00	48.15	15	23,884	0.06%
2021/04/16	1	46.35	2	46.45	46.15	-1	23,470	0.00%
2021/04/15	0	0.00	18	46.23	46.50	-18	23,342	-0.08%
2021/04/14	64	47.26	5	46.55	46.55	59	23,124	0.26%
2021/04/13	134	48.34	151	49.92	48.20	-17	22,165	-0.08%	大買/大賣/
2021/04/12	4	49.63	10	49.33	48.60	-6	20,842	-0.03%
2021/04/09	37	48.86	51	48.74	48.55	-14	20,153	-0.07%
2021/04/08	15	45.48	17	47.26	48.00	-2	18,280	-0.01%
2021/04/07	0	0.00	4	43.54	43.65	-4	17,193	-0.02%
2021/04/06	1	42.45	5	41.58	42.45	-4	17,560	-0.02%
2021/04/01	0	0.00	6	41.65	41.75	-6	17,712	-0.03%
2021/03/31	6	42.04	6	42.27	42.20	0	17,669	0.00%
2021/03/30	1	41.30	0	0.00	41.25	1	17,764	0.01%
2021/03/29	0	0.00	1	41.45	41.60	-1	18,033	-0.01%
2021/03/26	6	41.01	4	40.95	41.15	2	18,784	0.01%
2021/03/23	14	41.50	0	0.00	41.15	14	19,321	0.07%
2021/03/22	9	41.57	7	42.10	41.60	2	19,501	0.01%
2021/03/19	1	41.50	4	41.35	41.55	-3	19,841	-0.02%
2021/03/18	81	42.65	0	0.00	42.20	81	20,037	0.40%
2021/03/17	4	43.31	58	43.73	43.00	-54	20,750	-0.26%
2021/03/16	47	42.83	14	42.79	43.30	33	21,165	0.16%
2021/03/15	4	41.45	0	0.00	41.55	4	23,087	0.02%
2021/03/12	8	41.09	0	0.00	41.25	8	24,180	0.03%
2021/03/11	53	40.81	3	41.05	41.15	50	25,079	0.20%
2021/03/10	12	40.85	1	40.35	40.30	11	27,227	0.04%
2021/03/09	3	40.23	5	41.20	40.80	-2	28,202	-0.01%
2021/03/08	5	42.59	0	0.00	41.60	5	28,620	0.02%
2021/03/04	2	42.25	20	42.58	42.00	-18	29,757	-0.06%
2021/03/03	2	42.13	4	41.60	42.45	-2	29,771	-0.01%
2021/03/02	0	0.00	1	46.10	43.20	-1	29,757	0.00%
2021/02/26	38	45.45	12	45.05	44.80	26	29,441	0.09%
2021/02/25	11	45.51	9	45.87	46.50	2	28,947	0.01%
2021/02/24	1	43.80	4	43.71	42.90	-3	28,334	-0.01%
2021/02/23	0	0.00	1	44.05	43.40	-1	28,170	0.00%
2021/02/22	10	43.69	2	43.43	43.50	8	27,996	0.03%
2021/02/19	2	42.95	7	43.17	43.25	-5	27,507	-0.02%
2021/02/18	1	41.75	11	42.45	42.45	-10	27,405	-0.04%
2021/02/17	1	39.95	2	41.15	40.90	-1	27,170	0.00%
2021/02/05	1	38.70	0	0.00	38.65	1	26,937	0.00%
2021/02/03	6	39.40	10	40.25	39.40	-4	26,883	-0.01%
2021/02/02	0	0.00	10	40.00	39.70	-10	26,830	-0.04%
2021/02/01	1	38.90	7	38.90	39.00	-6	26,794	-0.02%
2021/01/29	0	0.00	4	39.90	40.00	-4	26,700	-0.01%
2021/01/28	4	40.83	1	41.15	41.00	3	26,567	0.01%
2021/01/27	6	41.13	19	41.87	41.45	-13	26,466	-0.05%
2021/01/26	0	0.00	6	39.92	40.20	-6	25,920	-0.02%
2021/01/25	5	40.28	10	41.05	40.40	-5	25,874	-0.02%
2021/01/22	7	40.41	10	40.00	40.45	-3	25,767	-0.01%
2021/01/21	4	38.45	0	0.00	38.35	4	25,526	0.02%
2021/01/20	26	40.92	1	39.60	39.20	25	25,271	0.10%
2021/01/19	15	43.27	0	0.00	42.95	15	24,844	0.06%
2021/01/18	19	42.47	25	43.24	43.45	-6	24,675	-0.02%
2021/01/15	43	44.28	82	44.24	43.85	-39	24,390	-0.16%
2021/01/14	41	43.45	33	44.07	43.35	8	23,214	0.03%
2021/01/13	42	42.86	23	43.15	43.20	19	22,781	0.08%
2021/01/12	6	43.00	3	42.03	41.90	3	22,334	0.01%
2021/01/11	1	42.90	5	42.60	42.95	-4	22,159	-0.02%
2021/01/08	1	42.45	2	41.70	42.00	-1	22,102	0.00%
2021/01/07	14	42.41	2	42.48	42.00	12	22,321	0.05%
2021/01/06	14	41.03	15	41.81	41.55	-1	22,178	0.00%
2021/01/05	2	41.75	2	41.90	42.25	0	21,936	0.00%
2021/01/04	12	42.46	80	42.62	41.80	-68	21,825	-0.31%
2020/12/31	0	0.00	61	42.80	42.80	-61	21,588	-0.28%
2020/12/30	10	44.03	15	43.89	43.65	-5	21,398	-0.02%
2020/12/29	146	43.73	33	44.30	43.90	113	21,047	0.54%	大買/鉅額交易
2020/12/28	19	41.71	10	41.87	42.65	9	20,134	0.04%
2020/12/25	3	42.38	16	42.25	41.70	-13	19,751	-0.07%
2020/12/24	15	42.41	7	42.34	42.20	8	19,574	0.04%
2020/12/23	10	42.34	13	42.39	42.60	-3	19,383	-0.02%
2020/12/22	34	42.37	20	43.26	41.80	14	19,094	0.07%
2020/12/21	5	41.15	2	40.45	41.50	3	18,269	0.02%
2020/12/18	3	41.20	13	41.29	41.10	-10	18,105	-0.06%
2020/12/17	3	42.18	12	41.35	41.10	-9	17,956	-0.05%
2020/12/16	2	42.45	1	43.20	42.50	1	17,643	0.01%
2020/12/15	1	41.85	2	41.85	41.60	-1	17,424	-0.01%
2020/12/14	2	43.80	0	0.00	43.40	2	17,103	0.01%
2020/12/11	26	44.84	25	44.80	44.25	1	16,861	0.01%
2020/12/10	26	44.81	42	44.92	44.05	-16	15,993	-0.10%
2020/12/09	66	46.83	57.3	47.54	45.70	8.7	15,207	0.06%
2020/12/08	34	44.51	41	44.43	45.70	-7	13,020	-0.05%
2020/12/07	30	43.70	25	43.59	43.05	5	11,934	0.04%
2020/12/04	67	42.97	34	43.58	44.30	33	11,044	0.30%
2020/12/03	1	39.50	23	41.86	42.55	-22	8,896	-0.25%
2020/12/02	2	39.00	15	39.16	38.70	-13	8,094	-0.16%
2020/12/01	16	38.66	56	39.36	38.70	-40	7,662	-0.52%
2020/11/30	21	38.56	24	38.20	37.75	-3	7,067	-0.04%
2020/11/26	3	36.00	12	36.25	36.25	-9	6,560	-0.14%
2020/11/25	3	35.10	0	0.00	35.25	3	6,471	0.05%
2020/11/24	4	35.96	9	35.68	35.40	-5	6,440	-0.08%
2020/11/23	6	35.29	18	35.79	35.95	-12	6,216	-0.19%
2020/11/20	1	34.25	21	34.16	34.35	-20	5,793	-0.35%
2020/11/19	2	34.08	1	33.85	33.85	1	5,733	0.02%
2020/11/18	0	0.00	1	33.40	33.40	-1	5,645	-0.02%
2020/11/17	2	33.95	2	33.50	33.50	0	5,675	0.00%
2020/11/16	1	32.90	6	33.13	33.15	-5	5,760	-0.09%
2020/11/13	1	32.70	1	32.75	32.80	0	5,827	0.00%
2020/11/12	3	32.85	5	32.77	32.55	-2	6,027	-0.03%
2020/11/11	5	32.94	3	32.85	32.85	2	6,233	0.03%
2020/11/10	0	0.00	1	32.60	32.55	-1	6,234	-0.02%
2020/11/09	1	32.55	0	0.00	32.55	1	6,280	0.02%
2020/11/06	1	33.25	21	32.94	32.40	-20	6,308	-0.32%
2020/11/04	10	32.85	0	0.00	32.60	10	6,454	0.15%
2020/11/03	0	0.00	1	32.90	32.90	-1	6,647	-0.02%
2020/11/02	1	32.25	5	32.00	32.50	-4	6,846	-0.06%
2020/10/30	8	31.83	0	0.00	31.65	8	6,946	0.12%
2020/10/29	12	32.20	0	0.00	32.35	12	7,069	0.17%
2020/10/28	22	32.99	0	0.00	32.85	22	7,182	0.31%
2020/10/26	1	33.65	3	33.58	33.55	-2	8,108	-0.02%
2020/10/23	2	33.90	1	33.95	33.90	1	8,170	0.01%
2020/10/22	3	34.65	10	34.39	34.20	-7	8,650	-0.08%
2020/10/21	2	34.18	1	34.05	34.00	1	8,799	0.01%
2020/10/19	12	34.55	0	0.00	34.50	12	8,956	0.13%
2020/10/16	31	35.10	2	34.93	34.50	29	8,991	0.32%
2020/10/15	3	35.22	26	35.66	35.60	-23	8,927	-0.26%
2020/10/14	5	34.06	3	34.13	34.25	2	8,613	0.02%
2020/10/13	2	33.45	1	33.25	33.45	1	8,718	0.01%
2020/10/12	1	33.65	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.30	0	0.00	34.20	1	9,028	0.01%
2020/10/07	2	34.35	0	0.00	34.40	2	9,079	0.02%
2020/09/30	1	34.15	1	33.90	34.15	0	9,459	0.00%
2020/09/25	24	32.73	0	0.00	33.25	24	10,610	0.23%
2020/09/24	16	33.61	0	0.00	33.35	16	11,107	0.14%
2020/09/23	3	34.57	0	0.00	34.55	3	11,120	0.03%
2020/09/22	10	34.45	0	0.00	34.55	10	11,169	0.09%
2020/09/21	1	35.25	0	0.00	34.90	1	11,158	0.01%
2020/09/18	6	35.91	0	0.00	35.75	6	11,133	0.05%
2020/09/17	1	36.15	0	0.00	36.10	1	11,111	0.01%
2020/09/10	0	0.00	11	35.63	35.45	-11	11,042	-0.10%
2020/09/09	15	35.50	1	35.40	35.90	14	11,088	0.13%
2020/09/07	1	36.70	10.1	37.32	35.50	-9.1	11,222	-0.08%
2020/09/04	0	0.00	11	35.90	36.00	-11	10,950	-0.10%
2020/09/03	1	35.65	4	36.00	35.35	-3	10,853	-0.03%
2020/09/02	0	0.00	13	35.41	35.60	-13	10,878	-0.12%
2020/09/01	1.1	35.04	0	0.00	34.85	1.1	11,131	0.01%
2020/08/31	1	34.95	0	0.00	34.80	1	10,967	0.01%
2020/08/28	1	34.05	0	0.00	34.40	1	10,840	0.01%
2020/08/27	0	0.00	8	34.94	35.15	-8	10,857	-0.07%
2020/08/25	0	0.00	1	33.70	33.60	-1	11,005	-0.01%
2020/08/24	1	33.50	0	0.00	33.45	1	11,001	0.01%
2020/08/21	1	33.80	0	0.00	33.65	1	11,014	0.01%
2020/08/20	43	32.75	2	33.40	33.00	41	11,012	0.37%
2020/08/19	6	36.42	27	35.87	35.65	-21	10,851	-0.19%
2020/08/18	4	36.83	12	36.74	36.45	-8	10,844	-0.07%
2020/08/17	17	36.57	13	36.23	36.85	4	10,705	0.04%
2020/08/14	2	35.40	10	35.40	35.40	-8	10,541	-0.08%
2020/08/13	22	35.67	0	0.00	35.20	22	10,583	0.21%
2020/08/12	4	35.46	0.1	35.60	35.55	3.9	10,578	0.04%
2020/08/11	6	35.94	10	35.34	35.40	-4	10,619	-0.04%
2020/08/10	0.1	35.35	22	35.96	35.20	-21.9	10,633	-0.21%
2020/08/07	20	36.74	16	36.67	35.75	4	10,730	0.04%
2020/08/06	4	37.20	11	37.33	37.45	-7	10,749	-0.07%
2020/08/05	13	37.13	8	37.00	36.90	5	10,688	0.05%
2020/08/04	12	37.22	26	37.07	37.10	-14	10,597	-0.13%
2020/08/03	25	37.08	7	36.89	36.85	18	10,564	0.17%
2020/07/31	65	37.22	24	37.48	37.15	41	10,441	0.39%
2020/07/30	2	35.75	0	0.00	36.35	2	9,654	0.02%
2020/07/29	0	0.00	1	35.85	35.50	-1	9,631	-0.01%
2020/07/28	1	35.60	3	36.27	35.65	-2	9,736	-0.02%
2020/07/24	0	0.00	6	35.08	34.25	-6	9,370	-0.06%
2020/07/22	5	35.35	0	0.00	35.05	5	9,487	0.05%
2020/07/21	1	35.00	0	0.00	34.85	1	9,454	0.01%
2020/07/20	0	0.00	5	34.60	34.50	-5	9,423	-0.05%
2020/07/17	1	34.90	5	34.68	34.85	-4	9,443	-0.04%
2020/07/16	5	35.08	10	35.26	35.60	-5	9,483	-0.05%
2020/07/15	0	0.00	3	34.00	34.20	-3	9,227	-0.03%
2020/07/14	1	33.50	11	33.76	33.50	-10	9,231	-0.11%
2020/07/13	11	34.67	1	34.50	34.30	10	9,247	0.11%
2020/07/10	28	35.54	1	35.90	35.55	27	9,270	0.29%
2020/07/09	4	36.90	2	37.20	36.70	2	9,162	0.02%
2020/07/08	4	37.18	4	37.35	37.20	0	9,011	0.00%
2020/07/07	4	36.96	10	36.80	37.00	-6	8,909	-0.07%
2020/07/06	11	38.44	15	38.63	38.55	-4	8,697	-0.05%
2020/07/03	7	35.36	43	35.66	36.45	-36	8,188	-0.44%
2020/06/29	9	33.02	1	33.10	33.00	8	7,759	0.10%
2020/06/24	6	33.55	1	33.30	33.30	5	7,783	0.06%
2020/06/22	1	33.55	0	0.00	33.50	1	7,964	0.01%
2020/06/19	10	33.85	2	33.88	33.60	8	8,082	0.10%
2020/06/18	1	33.50	0	0.00	33.50	1	8,038	0.01%
2020/06/16	1	33.90	1	33.95	33.95	0	8,149	0.00%
2020/06/15	1	33.50	0	0.00	33.30	1	8,200	0.01%
2020/06/12	6	33.71	15	33.91	34.15	-9	8,265	-0.11%
2020/06/11	11	32.88	11	32.84	32.75	0	8,149	0.00%
2020/06/10	1	33.60	1	33.70	33.70	0	8,183	0.00%
2020/06/09	2	34.08	5	33.83	33.90	-3	8,370	-0.04%
2020/06/08	7	35.44	6	35.49	34.85	1	8,405	0.01%
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	0	0.00	10	33.85	33.60	-10	8,147	-0.12%
2020/06/03	1	34.50	0	0.00	34.15	1	8,189	0.01%
2020/06/02	5	34.25	28	34.48	34.55	-23	8,115	-0.28%
2020/06/01	13	33.35	3	33.55	33.60	10	7,927	0.13%
2020/05/29	0	0.00	1	33.00	32.75	-1	7,968	-0.01%
2020/05/28	10	33.10	0	0.00	33.10	10	8,140	0.12%
2020/05/27	0	0.00	17	33.64	33.20	-17	8,364	-0.20%
2020/05/26	0	0.00	1	34.20	33.50	-1	8,744	-0.01%
2020/05/25	10	33.14	0	0.00	33.70	10	8,973	0.11%
2020/05/20	1	33.45	0	0.00	33.55	1	9,054	0.01%
2020/05/18	1	32.40	11	33.02	32.40	-10	9,309	-0.11%
2020/05/15	4	34.20	4	33.96	33.45	0	9,366	0.00%
2020/05/14	0	0.00	1	33.70	33.70	-1	9,582	-0.01%
2020/05/13	18	33.72	21	34.35	34.40	-3	9,598	-0.03%
2020/05/12	10	33.30	1	33.40	33.40	9	9,448	0.10%
2020/05/11	1	33.25	0	0.00	33.05	1	9,464	0.01%
2020/05/08	0	0.00	10	33.20	32.70	-10	9,395	-0.11%
2020/05/06	5	32.60	1	32.90	32.35	4	9,233	0.04%
2020/05/04	18	32.79	2	33.00	32.85	16	9,141	0.18%
2020/04/30	10	31.85	33	32.12	32.70	-23	8,989	-0.26%
2020/04/29	13	31.06	16	30.97	30.90	-3	8,825	-0.03%
2020/04/28	2	31.25	2	31.50	30.95	0	8,819	0.00%
2020/04/27	0	0.00	29	30.34	30.70	-29	8,850	-0.33%
2020/04/21	14	29.24	8	30.03	28.75	6	8,808	0.07%
2020/04/17	0	0.00	1	29.05	28.80	-1	8,765	-0.01%
2020/04/15	12	29.02	13	28.99	29.05	-1	8,664	-0.01%
2020/04/14	1	28.65	0	0.00	28.65	1	8,655	0.01%
2020/04/13	11	28.39	0	0.00	28.00	11	8,677	0.13%
2020/04/10	0	0.00	3	28.30	28.30	-3	8,761	-0.03%
2020/04/09	1	29.20	11	28.94	28.45	-10	9,015	-0.11%
2020/04/08	4	28.48	27	28.38	28.90	-23	9,001	-0.26%
2020/04/07	0	0.00	10	27.28	27.30	-10	8,905	-0.11%
2020/04/06	0	0.00	3	26.53	26.60	-3	9,145	-0.03%
2020/03/31	10	26.00	0	0.00	25.95	10	9,491	0.11%
2020/03/30	0	0.00	1	24.70	25.70	-1	9,638	-0.01%
2020/03/27	1	26.80	0	0.00	25.60	1	9,646	0.01%
2020/03/26	0	0.00	5	26.05	26.05	-5	9,570	-0.05%
2020/03/25	5	26.00	14	25.99	26.00	-9	9,519	-0.09%
2020/03/23	5	22.90	6	22.60	22.60	-1	9,873	-0.01%
2020/03/20	8	23.90	1	23.55	24.30	7	10,014	0.07%
2020/03/19	17	23.29	0	0.00	22.55	17	10,038	0.17%
2020/03/18	11	26.14	1	25.25	25.05	10	10,011	0.10%
2020/03/17	6	25.35	1	25.00	25.05	5	10,270	0.05%
2020/03/16	15	26.85	0	0.00	26.45	15	10,196	0.15%
2020/03/13	32	27.31	12	27.20	27.90	20	10,206	0.20%
2020/03/12	22	30.22	5	30.66	30.20	17	10,016	0.17%
2020/03/11	3	32.60	0	0.00	32.40	3	10,010	0.03%
2020/03/10	8	32.83	10	32.46	33.05	-2	10,412	-0.02%
2020/03/09	22	33.14	0	0.00	33.00	22	10,701	0.21%
2020/03/06	11	34.98	3	34.75	34.75	8	10,583	0.08%
2020/03/04	0	0.00	4	35.06	34.85	-4	10,516	-0.04%
2020/03/03	4	36.05	1	36.30	35.15	3	10,472	0.03%
2020/03/02	4	35.18	5	35.56	35.50	-1	10,424	-0.01%
2020/02/27	15	35.93	8	34.93	34.15	7	10,167	0.07%
2020/02/26	10	35.33	11	35.78	36.00	-1	9,735	-0.01%
2020/02/25	1	35.15	1	35.10	35.15	0	9,448	0.00%
2020/02/24	1	34.80	0	0.00	35.00	1	9,393	0.01%
2020/02/21	1	35.05	2	35.35	35.40	-1	9,348	-0.01%
2020/02/20	2	35.20	0	0.00	35.00	2	9,230	0.02%
2020/02/19	32	35.45	3	35.45	35.30	29	9,113	0.32%
2020/02/18	2	34.70	10	34.65	34.65	-8	8,882	-0.09%
2020/02/17	4	34.84	42	34.75	34.65	-38	8,773	-0.43%
2020/02/14	4	34.14	1	33.90	34.00	3	8,475	0.04%
2020/02/13	5	33.92	12	33.62	33.50	-7	8,308	-0.08%
2020/02/12	22	33.67	1	33.25	33.60	21	8,348	0.25%
2020/02/10	1	31.65	0	0.00	31.60	1	8,344	0.01%
2020/02/07	1	32.10	2	31.98	31.85	-1	8,493	-0.01%
2020/02/06	10	32.15	1	32.40	32.40	9	8,669	0.10%
2020/02/05	1	32.00	1	32.15	31.80	0	8,800	0.00%
2020/02/04	0	0.00	6	31.58	32.10	-6	8,800	-0.07%
2020/02/03	8	30.24	1	30.80	31.20	7	8,871	0.08%
2020/01/31	1	32.45	3	31.70	32.50	-2	8,827	-0.02%
2020/01/30	15	32.40	1	32.85	32.25	14	9,107	0.15%
2020/01/20	1	35.90	1	35.80	35.80	0	9,084	0.00%
2020/01/17	5	35.70	0	0.00	35.45	5	9,265	0.05%
2020/01/16	1	35.55	0	0.00	35.45	1	9,526	0.01%
2020/01/15	0	0.00	21	35.63	35.55	-21	9,835	-0.21%
2020/01/14	6	35.39	6	35.40	35.40	0	9,947	0.00%
2020/01/13	2	35.00	0	0.00	35.15	2	10,704	0.02%
2020/01/10	5	34.10	0	0.00	34.15	5	11,060	0.05%
2020/01/09	0	34.30	0	0.00	34.30	0	11,048	0.00%
2020/01/08	3	34.00	20	34.10	34.00	-17	11,063	-0.15%
2020/01/07	1	34.80	0	0.00	34.80	1	11,090	0.01%
2020/01/06	12	35.41	0	0.00	35.20	12	11,228	0.11%
2020/01/03	4	36.25	9	37.51	36.25	-5	11,149	-0.04%
2019/12/31	2	36.30	2	36.60	36.35	0	10,825	0.00%
2019/12/30	22	37.50	2	37.20	37.10	20	10,750	0.19%
2019/12/27	8	36.81	2	37.10	37.30	6	10,473	0.06%
2019/12/25	0	0.00	1	36.65	36.10	-1	10,177	-0.01%
2019/12/24	3	35.75	1	35.80	35.80	2	10,039	0.02%
2019/12/20	0	0.00	2	36.20	35.90	-2	10,247	-0.02%
2019/12/19	0	0.00	4	36.01	35.90	-4	10,473	-0.04%
2019/12/18	5	36.86	6	36.95	36.30	-1	10,454	-0.01%
2019/12/17	24	36.23	12	36.44	36.60	12	10,055	0.12%
2019/12/16	8	36.10	4	36.28	36.05	4	10,068	0.04%
2019/12/13	6	35.68	1	35.30	35.60	5	9,918	0.05%
2019/12/12	6	36.85	10	36.52	35.50	-4	9,803	-0.04%
2019/12/11	0	0.00	5	35.41	35.50	-5	9,404	-0.05%
2019/12/10	1	35.75	2	35.78	35.75	-1	9,363	-0.01%
2019/12/06	0	0.00	1	35.35	35.55	-1	9,233	-0.01%
2019/12/05	21	35.71	20	35.58	35.25	1	9,090	0.01%
2019/12/04	12	34.55	6	34.83	34.85	6	8,701	0.07%
2019/11/29	1	33.45	0	0.00	33.45	1	8,386	0.01%
2019/11/27	3	33.65	1	34.15	34.10	2	8,529	0.02%
2019/11/26	2.1	33.29	0	0.00	33.35	2.1	8,500	0.02%
2019/11/15	2	33.15	2	33.05	33.00	0	8,970	0.00%
2019/11/13	0	0.00	1	33.35	33.25	-1	9,090	-0.01%
2019/11/11	6	33.20	5	33.70	33.00	1	9,114	0.01%
2019/11/08	5	34.32	3	34.75	34.30	2	9,043	0.02%
2019/11/07	8	35.13	7	35.30	35.05	1	9,033	0.01%
2019/11/06	1	35.75	3	36.45	35.75	-2	9,078	-0.02%
2019/11/05	18	36.42	3	36.10	36.00	15	8,993	0.17%
2019/11/04	2	35.95	0	0.00	35.80	2	8,863	0.02%
2019/11/01	0	0.00	3	35.40	35.70	-3	8,740	-0.03%
2019/10/31	6	35.05	2	36.25	35.05	4	8,780	0.05%
2019/10/30	2	35.75	2	35.70	35.80	0	8,690	0.00%
2019/10/29	1	36.35	7	36.08	36.05	-6	8,683	-0.07%
2019/10/28	3	35.43	3	35.87	35.60	0	8,555	0.00%
2019/10/25	6	35.73	8	35.99	35.50	-2	8,580	-0.02%
2019/10/24	6	36.56	1	36.70	36.70	5	8,427	0.06%
2019/10/23	5	36.46	16	36.65	36.35	-11	8,296	-0.13%
2019/10/22	11	36.20	4	36.15	36.15	7	8,261	0.08%
2019/10/21	10	36.18	22	36.12	36.30	-12	8,106	-0.15%
2019/10/18	7	34.43	12	34.63	34.80	-5	7,458	-0.07%
2019/10/16	0	0.00	2	33.65	33.20	-2	7,345	-0.03%
2019/10/15	2	33.90	2	33.50	33.40	0	7,326	0.00%
2019/10/14	1	34.30	0	0.00	33.75	1	7,233	0.01%
2019/10/04	0	0.00	2	34.30	33.85	-2	7,280	-0.03%
2019/10/03	2	34.10	5	33.75	34.10	-3	7,323	-0.04%
2019/09/25	0	0.00	2	34.50	34.50	-2	7,686	-0.03%
2019/09/24	11	34.51	14	34.53	34.15	-3	7,755	-0.04%
2019/09/20	0	0.00	2	33.45	33.45	-2	7,554	-0.03%
2019/09/19	2	33.00	10.2	33.35	33.50	-8.2	7,653	-0.11%
2019/09/17	0	0.00	1	32.40	32.50	-1	7,640	-0.01%
2019/09/16	1	32.15	0	0.00	32.20	1	7,696	0.01%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/06	2	33.30	4	33.00	32.90	-2	8,430	-0.02%
2019/09/05	0	0.00	10	32.95	32.90	-10	8,426	-0.12%
2019/09/04	3	32.50	3	32.50	32.85	0	8,683	0.00%
2019/09/03	2	33.10	3	32.73	32.50	-1	8,754	-0.01%
2019/09/02	0	0.00	3	32.60	32.70	-3	8,710	-0.03%
2019/08/30	11	32.93	4	32.39	32.10	7	8,713	0.08%
2019/08/28	8	32.43	15	32.28	32.55	-7	8,568	-0.08%
2019/08/26	15	31.60	3	31.60	31.50	12	8,466	0.14%
2019/08/21	1	32.75	0	0.00	32.70	1	8,500	0.01%
2019/08/20	0	0.00	1	32.95	32.90	-1	8,487	-0.01%
2019/08/19	1	33.60	3	33.38	33.40	-2	8,459	-0.02%
2019/08/16	3	32.70	0	0.00	32.50	3	8,412	0.04%
2019/08/14	3	32.70	0	0.00	32.50	3	8,552	0.04%
2019/08/12	4	32.19	9	32.42	32.45	-5	8,721	-0.06%
2019/08/08	8	33.21	23	33.09	32.85	-15	8,736	-0.17%
2019/08/07	8	33.87	2	34.35	33.20	6	8,803	0.07%
2019/08/06	11	32.95	1	34.00	34.15	10	8,983	0.11%
2019/08/05	5	33.99	2	34.05	33.85	3	9,305	0.03%
2019/08/02	9	34.62	0	0.00	34.55	9	9,570	0.09%
2019/08/01	6	35.76	4	35.80	35.75	2	9,723	0.02%
2019/07/31	4	35.58	4	36.15	36.20	0	9,932	0.00%
2019/07/30	4	35.98	4	35.90	35.60	0	9,958	0.00%
2019/07/29	3	37.42	12	37.34	37.05	-9	9,899	-0.09%
2019/07/26	2	37.00	1	36.95	37.00	1	9,916	0.01%
2019/07/25	2	36.83	7	36.90	36.90	-5	9,947	-0.05%
2019/07/24	5	37.12	10	36.95	36.80	-5	10,024	-0.05%
2019/07/23	3	36.43	5	36.55	36.10	-2	10,242	-0.02%
2019/07/22	18	36.63	0	0.00	36.50	18	10,750	0.17%
2019/07/19	1	35.95	8	36.01	36.05	-7	11,077	-0.06%
2019/07/18	7	34.72	3	35.20	34.50	4	11,053	0.04%
2019/07/17	5	35.72	0	0.00	35.65	5	11,077	0.05%
2019/07/16	2	35.90	1	36.15	35.90	1	11,708	0.01%
2019/07/12	0	0.00	1	35.50	35.40	-1	12,082	-0.01%
2019/07/11	0	0.00	4	35.70	35.60	-4	12,129	-0.03%
2019/07/10	7	37.54	2	37.75	37.60	5	12,100	0.04%
2019/07/09	2	37.48	1	37.55	37.40	1	12,054	0.01%
2019/07/08	2	38.45	4	38.36	38.05	-2	12,117	-0.02%
2019/07/05	1	37.40	13	37.61	37.80	-12	12,158	-0.10%
2019/07/04	0	0.00	11	37.28	37.55	-11	12,166	-0.09%
2019/07/03	1	37.20	0	0.00	36.90	1	12,483	0.01%
2019/07/02	22	37.18	9	37.34	37.10	13	12,517	0.10%
2019/07/01	1	36.35	20	36.30	36.45	-19	12,550	-0.15%
2019/06/27	4	34.95	2	35.05	35.15	2	13,119	0.02%
2019/06/26	8	34.71	0	0.00	34.70	8	13,074	0.06%
2019/06/25	1	35.10	2	35.15	35.30	-1	13,030	-0.01%
2019/06/24	0	0.00	4	35.73	36.00	-4	12,960	-0.03%
2019/06/21	0	0.00	1	35.25	35.05	-1	12,923	-0.01%
2019/06/20	8	36.06	0	0.00	35.70	8	12,880	0.06%
2019/06/19	0	0.00	2	35.48	35.55	-2	12,826	-0.02%
2019/06/18	1	35.30	0	0.00	35.05	1	12,825	0.01%
2019/06/17	12	35.93	5	36.04	35.50	7	12,844	0.05%
2019/06/13	3	34.07	2	34.25	34.25	1	12,543	0.01%
2019/06/12	8	35.08	15	35.07	34.60	-7	12,564	-0.06%
2019/06/11	3	33.60	1	33.90	34.05	2	12,406	0.02%
2019/06/10	1	33.20	0	0.00	33.25	1	12,391	0.01%
2019/06/06	1	32.70	0	0.00	32.80	1	12,525	0.01%
2019/06/05	0	0.00	1	34.00	33.10	-1	12,542	-0.01%
2019/05/30	5	32.70	5	32.80	33.15	0	13,059	0.00%
2019/05/29	4	32.28	0	0.00	32.30	4	13,289	0.03%
2019/05/28	1	32.70	0	0.00	32.95	1	13,695	0.01%
2019/05/24	1	33.45	1	33.55	33.05	0	14,485	0.00%
2019/05/23	5	33.22	5	33.05	33.30	0	14,617	0.00%
2019/05/22	14	34.59	0	0.00	33.90	14	14,824	0.09%
2019/05/21	0	0.00	5	33.65	33.90	-5	15,197	-0.03%
2019/05/20	5	34.00	1	33.40	33.05	4	15,278	0.03%
2019/05/17	5	34.06	0	0.00	33.80	5	15,570	0.03%
2019/05/15	5	34.90	5	35.09	34.90	0	16,886	0.00%
2019/05/14	6	33.96	1	34.30	35.25	5	17,494	0.03%
2019/05/13	24	34.52	12	35.14	33.80	12	17,719	0.07%
2019/05/10	8	36.94	27	37.29	36.60	-19	17,580	-0.11%
2019/05/09	14	37.76	0	0.00	37.25	14	17,423	0.08%
2019/05/08	21	38.97	6	39.08	38.90	15	17,313	0.09%
2019/05/07	6	38.30	0	0.00	38.40	6	17,407	0.03%
2019/05/06	0	0.00	2	38.20	38.15	-2	17,976	-0.01%
2019/05/03	1	39.50	1	39.40	39.35	0	17,943	0.00%
2019/05/02	0	0.00	1	39.40	38.90	-1	17,968	-0.01%
2019/04/30	3	38.53	0	0.00	39.05	3	18,100	0.02%
2019/04/29	7	39.41	26	40.70	38.55	-19	17,988	-0.11%
2019/04/26	24	40.87	14	40.83	41.15	10	17,730	0.06%
2019/04/25	5	39.15	5	39.90	40.55	0	17,250	0.00%
2019/04/24	0	0.00	15	39.87	39.40	-15	16,889	-0.09%
2019/04/23	12	39.22	5	38.65	39.00	7	16,911	0.04%
2019/04/22	15	40.69	7	39.96	39.25	8	17,008	0.05%
2019/04/19	3	38.63	7	38.47	39.00	-4	16,563	-0.02%
2019/04/18	5	39.11	20	38.86	37.85	-15	16,598	-0.09%
2019/04/17	6	38.29	5	38.50	38.25	1	16,622	0.01%
2019/04/16	11	37.74	1	37.95	38.05	10	16,677	0.06%
2019/04/15	2	37.70	0	0.00	37.30	2	16,926	0.01%
2019/04/12	1	37.65	0	0.00	37.25	1	17,317	0.01%
2019/04/11	12	38.48	0	0.00	38.10	12	17,415	0.07%
2019/04/10	0	0.00	2	39.25	39.35	-2	17,356	-0.01%
2019/04/09	10	40.17	16	40.05	39.60	-6	17,404	-0.03%
2019/04/08	0	0.00	1	39.45	39.30	-1	17,317	-0.01%
2019/04/02	16	39.41	23	38.97	39.45	-7	17,400	-0.04%
2019/04/01	10	38.20	6	37.84	37.90	4	17,263	0.02%
2019/03/27	1	36.85	0	0.00	36.80	1	18,695	0.01%
2019/03/26	4	37.20	1	36.90	36.90	3	19,704	0.02%
2019/03/25	1	36.45	1	36.55	36.70	0	20,382	0.00%
2019/03/22	0	0.00	4	37.24	37.10	-4	20,597	-0.02%
2019/03/21	1	37.25	1	36.85	36.75	0	20,876	0.00%
2019/03/20	4	37.16	1	37.15	37.10	3	21,208	0.01%
2019/03/18	0	0.00	1	36.15	36.25	-1	22,043	0.00%
2019/03/14	2	36.90	0	0.00	36.45	2	22,583	0.01%
2019/03/12	1	37.70	0	0.00	37.35	1	23,411	0.00%
2019/03/08	2	36.90	1	36.60	37.25	1	24,548	0.00%
2019/03/07	7	38.36	3	37.32	37.05	4	25,184	0.02%
2019/03/06	2	39.50	1	39.40	38.65	1	26,262	0.00%
2019/03/04	14	39.03	2	39.08	38.95	12	28,054	0.04%
2019/02/27	3	39.18	18	39.47	39.50	-15	28,110	-0.05%
2019/02/26	0	0.00	6	39.33	38.60	-6	28,202	-0.02%
2019/02/25	3	37.73	5	38.02	37.80	-2	28,383	-0.01%
2019/02/22	10	38.75	0	0.00	38.75	10	29,437	0.03%
2019/02/20	4	40.64	3	39.62	39.50	1	29,489	0.00%
2019/02/19	2	39.13	1	39.20	39.50	1	29,660	0.00%
2019/02/18	6	40.06	5	39.36	39.20	1	30,192	0.00%
2019/02/15	1	38.80	3	38.97	38.80	-2	30,612	-0.01%
2019/02/14	20.9	40.04	25	39.93	39.80	-4.1	30,775	-0.01%
2019/02/13	5	36.01	17	38.04	38.75	-12	30,306	-0.04%
2019/02/12	17	35.14	7	35.44	35.25	10	30,182	0.03%
2019/02/11	1	34.60	0	0.00	34.35	1	31,029	0.00%
2019/01/30	1	34.00	0	0.00	33.40	1	31,892	0.00%
2019/01/29	1	33.35	1	33.35	33.40	0	32,202	0.00%
2019/01/28	6	34.49	4	34.70	34.25	2	32,566	0.01%
2019/01/25	7	34.40	8	34.23	34.30	-1	33,389	0.00%
2019/01/24	4	32.78	3	32.65	32.65	1	34,287	0.00%
2019/01/23	6	32.01	5	32.23	32.25	1	34,578	0.00%
2019/01/22	0	0.00	1	32.65	32.60	-1	34,995	0.00%
2019/01/21	0	0.00	1	32.55	32.20	-1	35,430	0.00%
2019/01/18	7	31.66	5	31.34	32.20	2	35,828	0.01%
2019/01/16	0	0.00	2	32.50	32.60	-2	36,365	-0.01%
2019/01/15	4	31.99	4	32.04	32.05	0	36,476	0.00%
2019/01/14	0	0.00	8	31.33	31.85	-8	36,612	-0.02%
2019/01/11	2	34.00	2	33.75	32.95	0	36,713	0.00%
2019/01/08	0	0.00	6	33.23	33.35	-6	37,626	-0.02%
2019/01/07	2	33.55	5	33.04	33.55	-3	37,762	-0.01%
2019/01/04	13	31.19	10	30.49	31.50	3	38,001	0.01%
2019/01/03	9	32.82	13	32.62	32.00	-4	37,814	-0.01%
2019/01/02	20	33.70	0	0.00	33.50	20	38,184	0.05%
2018/12/28	7	33.50	2	33.30	33.50	5	38,634	0.01%
2018/12/27	8	34.14	20	33.83	33.50	-12	39,107	-0.03%
2018/12/26	13	32.88	20	33.55	32.50	-7	39,032	-0.02%
2018/12/25	13	33.55	8	33.10	33.40	5	39,341	0.01%
2018/12/24	5	34.38	5	33.96	34.40	0	39,312	0.00%
2018/12/22	4	34.45	4	34.00	34.65	0	39,298	0.00%
2018/12/21	6	34.98	4	34.30	35.45	2	39,507	0.01%
2018/12/20	4	33.45	11	33.60	33.60	-7	39,119	-0.02%
2018/12/19	47	36.65	14	36.29	35.20	33	38,481	0.09%
2018/12/18	7	38.79	10	39.13	37.60	-3	38,498	-0.01%
2018/12/17	3	40.73	0	0.00	40.50	3	38,648	0.01%
2018/12/14	6	41.47	1	40.70	40.70	5	38,836	0.01%
2018/12/13	13	42.18	11	42.12	42.30	2	38,818	0.01%
2018/12/12	7	42.01	10	42.03	41.85	-3	38,745	-0.01%
2018/12/11	10	41.52	4	41.19	40.55	6	38,901	0.02%
2018/12/07	5	40.97	5	41.01	40.90	0	39,058	0.00%
2018/12/06	14	39.76	21	40.17	40.15	-7	39,164	-0.02%
2018/12/05	2	41.20	2	41.90	41.90	0	39,076	0.00%
2018/12/04	5	43.99	9	43.37	43.20	-4	39,419	-0.01%
2018/12/03	8	44.84	19	44.57	44.20	-11	39,430	-0.03%
2018/11/30	10	42.10	13	42.56	43.20	-3	38,819	-0.01%
2018/11/29	61	41.65	37	42.28	42.50	24	38,225	0.06%
2018/11/28	21	40.05	27	40.35	39.85	-6	37,146	-0.02%
2018/11/27	28	39.19	19	39.53	39.40	9	36,504	0.02%
2018/11/26	5	38.21	10	38.01	38.20	-5	35,653	-0.01%
2018/11/23	10	37.90	6	38.34	37.35	4	35,760	0.01%
2018/11/22	4	39.09	13	38.78	38.15	-9	35,578	-0.03%
2018/11/21	22	39.56	25	39.57	39.50	-3	35,256	-0.01%
2018/11/20	0	0.00	1	37.45	37.45	-1	34,251	0.00%
2018/11/19	3	37.45	0	0.00	37.70	3	34,401	0.01%
2018/11/16	8	38.03	6	37.67	36.75	2	34,265	0.01%
2018/11/15	7	37.36	10	36.93	37.70	-3	33,749	-0.01%
2018/11/14	4	37.20	9	37.90	37.00	-5	33,259	-0.02%
2018/11/13	6	37.65	3	37.73	38.35	3	32,871	0.01%
2018/11/12	19	37.26	10	37.19	37.80	9	32,467	0.03%
2018/11/09	7	36.47	9	36.58	37.00	-2	32,209	-0.01%
2018/11/08	26	37.27	19	37.09	36.25	7	31,899	0.02%
2018/11/07	17	34.25	13	34.47	35.80	4	31,002	0.01%
2018/11/06	3	32.90	22	33.52	32.55	-19	30,328	-0.06%
2018/11/05	23	33.28	8	33.69	34.05	15	30,079	0.05%
2018/11/02	18	33.34	29	33.23	33.30	-11	29,779	-0.04%
2018/11/01	24	33.18	18	33.12	32.75	6	29,018	0.02%
2018/10/31	10	31.13	6	31.40	31.40	4	27,766	0.01%
2018/10/30	7	28.38	3	28.35	28.55	4	27,535	0.01%
2018/10/29	0	0.00	3	27.73	28.65	-3	27,409	-0.01%
2018/10/26	4	26.65	5	27.36	26.05	-1	27,322	0.00%
2018/10/25	3	26.57	3	27.20	26.55	0	27,120	0.00%
2018/10/24	3	30.37	0	0.00	29.50	3	26,849	0.01%
2018/10/23	3	31.55	6	32.13	31.35	-3	26,639	-0.01%
2018/10/22	3	32.73	4	32.95	33.10	-1	26,588	0.00%
2018/10/19	2	32.18	2	31.63	32.35	0	26,568	0.00%
2018/10/18	5	33.79	3	33.90	33.25	2	26,457	0.01%
2018/10/17	5	33.84	8	33.31	33.10	-3	26,349	-0.01%
2018/10/16	8.5	33.76	9	33.94	33.25	-0.6	26,327	0.00%
2018/10/15	1	32.00	0	0.00	32.00	1	26,269	0.00%
2018/10/12	10	32.34	6	32.13	31.85	4	26,475	0.02%
2018/10/11	4	31.80	3	31.90	31.80	1	26,210	0.00%
2018/10/09	6	35.76	5	35.80	35.30	1	26,240	0.00%
2018/10/08	5	35.78	2	35.78	35.15	3	26,051	0.01%
2018/10/05	9	36.78	12	37.61	36.80	-3	25,907	-0.01%
2018/10/04	7	40.70	3	40.48	40.00	4	25,635	0.02%
2018/10/03	8	40.29	1	40.40	40.40	7	25,839	0.03%
2018/10/02	4	42.99	2	42.60	42.60	2	26,084	0.01%
2018/10/01	7	43.29	7	43.02	43.20	0	26,286	0.00%
2018/09/28	4	43.15	10	43.16	43.50	-6	26,732	-0.02%
2018/09/27	1	42.75	19	42.66	42.20	-18	26,709	-0.07%
2018/09/26	16	44.02	3	44.00	43.80	13	27,040	0.05%
2018/09/25	37	44.60	42	44.67	44.15	-5	26,956	-0.02%
2018/09/21	33	42.94	26	43.64	43.85	7	26,206	0.03%
2018/09/20	8	41.23	7	41.01	40.75	1	25,600	0.00%
2018/09/19	10	41.97	10	41.47	40.20	0	25,686	0.00%
2018/09/18	8	41.33	6	41.17	40.95	2	25,896	0.01%
2018/09/17	17	41.98	13	42.29	42.40	4	26,186	0.02%
2018/09/14	14	39.77	14	39.66	41.45	0	25,773	0.00%
2018/09/13	14	39.55	10	38.44	37.70	4	25,506	0.02%
2018/09/12	1	39.00	0	0.00	38.65	1	25,568	0.00%
2018/09/11	0	0.00	2	38.60	39.60	-2	25,723	-0.01%
2018/09/10	6	38.63	13	39.04	37.45	-7	25,491	-0.03%
2018/09/07	1	42.20	1	41.60	41.50	0	25,119	0.00%
2018/09/06	1	45.20	1	44.75	44.00	0	25,060	0.00%
2018/09/05	1	44.55	1	44.40	44.55	0	25,627	0.00%
2018/09/04	7	43.55	2	43.85	43.85	5	27,102	0.02%
2018/09/03	2	43.15	2	43.85	43.55	0	27,874	0.00%
2018/08/31	1	46.35	0	0.00	47.25	1	28,015	0.00%
2018/08/30	10	48.28	2	48.05	47.50	8	28,162	0.03%
2018/08/29	10	47.00	16.1	47.17	47.60	-6.1	28,205	-0.02%
2018/08/28	8	47.41	5	47.15	47.10	3	28,746	0.01%
2018/08/27	15	45.30	4	45.94	47.20	11	28,901	0.04%
2018/08/24	0	0.00	1	43.70	42.95	-1	29,383	0.00%
2018/08/23	0	0.00	0	46.50	46.40	0	30,829	0.00%
2018/08/22	0	0.00	1	47.10	47.10	-1	31,632	0.00%
2018/08/20	7	46.76	0	0.00	47.00	7	34,269	0.02%
2018/08/17	0	0.00	10	51.00	51.80	-10	34,573	-0.03%
2018/08/16	13	50.65	3	50.60	51.20	10	34,777	0.03%
2018/08/15	4	50.98	1	52.00	50.20	3	35,119	0.01%
2018/08/14	1	53.30	1	52.50	53.50	0	35,718	0.00%
2018/08/13	20	54.12	7	55.99	53.60	13	35,970	0.04%
2018/08/10	12	60.32	5	60.28	58.80	7	36,641	0.02%
2018/08/09	3	59.13	2	58.20	59.60	1	38,103	0.00%
2018/08/08	22	59.61	21	58.49	58.60	1	39,838	0.00%
2018/08/07	0	0.00	2	59.80	59.50	-2	40,602	0.00%
2018/08/03	7	57.27	4	57.13	57.80	3	42,958	0.01%
2018/08/02	8	58.06	33	58.00	56.50	-25	43,259	-0.06%
2018/08/01	5	62.30	6	61.57	61.80	-1	43,841	0.00%
2018/07/31	0	0.00	25	62.02	63.00	-25	45,167	-0.06%
2018/07/30	5	63.20	25	62.58	61.80	-20	45,338	-0.04%
2018/07/27	32	63.74	11	63.11	64.60	21	45,469	0.05%
2018/07/26	1	63.80	2.2	64.19	63.30	-1.2	45,878	0.00%
2018/07/24	2	62.60	4	63.00	62.90	-2	46,194	0.00%
2018/07/23	0	0.00	5	60.22	62.80	-5	46,073	-0.01%
2018/07/20	4	64.55	5	65.28	62.40	-1	46,066	0.00%
2018/07/19	1	64.30	9	63.81	64.00	-8	45,727	-0.02%
2018/07/18	4	62.60	3	62.40	61.50	1	46,120	0.00%
2018/07/17	1	64.30	1	63.20	62.60	0	46,538	0.00%
2018/07/16	1	64.80	3	64.30	64.30	-2	47,402	0.00%
2018/07/13	10	63.50	0	0.00	62.30	10	48,285	0.02%
2018/07/12	4	62.93	5	62.18	62.10	-1	47,998	0.00%
2018/07/11	1	62.40	3	62.00	62.00	-2	47,915	0.00%
2018/07/10	1	60.10	1	60.50	62.40	0	47,730	0.00%
2018/07/09	9	58.93	17	58.59	57.80	-8	47,682	-0.02%
2018/07/06	12	57.43	5	57.32	58.70	7	47,345	0.01%
2018/07/05	5	54.60	3	53.97	53.90	2	46,923	0.00%
2018/07/04	7	53.84	6	55.75	53.00	1	46,768	0.00%
2018/07/03	5	58.64	1	58.00	58.10	4	46,387	0.01%
2018/07/02	1	60.40	3	60.47	59.10	-2	46,387	0.00%
2018/06/29	1	61.20	0	0.00	62.30	1	46,271	0.00%
2018/06/28	25	61.93	12	62.45	60.80	13	46,268	0.03%
2018/06/27	9	60.70	2	60.80	61.60	7	45,965	0.02%
2018/06/26	6	60.33	2	59.75	60.70	4	45,735	0.01%
2018/06/25	12	59.69	14.6	58.02	57.60	-2.6	45,247	-0.01%
2018/06/22	4	60.20	10	60.00	59.70	-6	45,234	-0.01%
2018/06/21	5	61.90	4.3	62.53	62.50	0.7	45,060	0.00%
2018/06/20	20	63.29	18	60.59	60.60	2	44,997	0.00%
2018/06/19	16	65.07	8	64.74	64.50	8	44,847	0.02%
2018/06/15	4	68.10	2	67.00	66.60	2	44,751	0.00%
2018/06/14	18	65.88	20	67.82	68.10	-2	44,648	0.00%
2018/06/13	22	68.41	36	68.08	67.00	-14	44,859	-0.03%
2018/06/12	52	72.80	55	73.23	70.00	-3	44,681	-0.01%
2018/06/11	42	67.51	26.2	67.42	69.70	15.8	43,257	0.04%
2018/06/08	8	62.28	8	62.85	63.40	0	42,538	0.00%
2018/06/07	3	65.70	5	65.64	65.00	-2	42,363	0.00%
2018/06/06	9	65.64	7	65.84	66.00	2	42,989	0.00%
2018/06/05	4	63.80	6	65.78	63.70	-2	43,474	0.00%
2018/06/04	20	66.98	21	67.26	67.30	-1	42,688	0.00%
2018/06/01	30	70.26	22	67.59	67.10	8	42,378	0.02%
2018/05/31	18	70.57	22	70.60	69.90	-4	41,822	-0.01%
2018/05/30	22	67.00	26	67.30	67.80	-4	40,393	-0.01%
2018/05/29	39	67.09	50	68.05	66.40	-11	39,562	-0.03%
2018/05/28	33	63.93	31	64.09	64.80	2	37,968	0.01%
2018/05/25	25	59.70	20	59.61	60.50	5	36,847	0.01%
2018/05/24	3	59.43	6	58.57	59.30	-3	36,381	-0.01%
2018/05/23	27	59.83	18	59.22	58.90	9	36,141	0.02%
2018/05/22	16	60.09	22	59.09	58.50	-6	35,613	-0.02%
2018/05/21	9	63.31	10	62.82	62.60	-1	34,997	0.00%
2018/05/18	10	62.29	23	61.86	63.20	-13	34,507	-0.04%
2018/05/17	50	63.65	52	63.95	61.20	-2	33,760	-0.01%
2018/05/16	14	61.38	13	61.34	62.00	1	32,460	0.00%
2018/05/15	17	58.32	16	57.36	57.30	1	31,009	0.00%
2018/05/14	25	55.66	32	56.84	58.10	-7	30,392	-0.02%
2018/05/11	30	55.33	19	54.85	52.90	11	29,133	0.04%
2018/05/10	36	52.36	22	52.48	53.50	14	27,993	0.05%
2018/05/09	39	53.67	36	52.47	52.50	3	27,547	0.01%
2018/05/08	26	53.21	39	53.44	53.80	-13	26,881	-0.05%
2018/05/07	9	48.13	17	47.94	50.00	-8	25,652	-0.03%
2018/05/04	13	48.59	31	47.85	47.25	-18	25,600	-0.07%
2018/05/03	10	49.74	12	49.26	48.75	-2	25,913	-0.01%
2018/05/02	11	48.30	12	48.48	48.90	-1	25,992	0.00%
2018/04/30	2	46.80	2	47.03	46.80	0	26,032	0.00%
2018/04/26	5	47.77	9	47.18	45.90	-4	28,276	-0.01%
2018/04/25	13	46.97	9	46.42	47.60	4	28,445	0.01%
2018/04/24	54	49.44	46	48.96	46.25	8	29,126	0.03%
2018/04/23	42	50.68	21	50.10	48.80	21	28,557	0.07%
2018/04/20	60	48.97	41	48.93	48.70	19	28,578	0.07%
2018/04/19	10	47.14	5	47.66	49.10	5	27,712	0.02%
2018/04/18	1	44.20	0	0.00	44.65	1	26,756	0.00%
2018/04/17	3	45.00	7	44.82	44.05	-4	26,930	-0.01%
2018/04/16	5	45.75	5	45.50	45.50	0	27,170	0.00%
2018/04/13	20	45.94	15	46.99	45.65	5	27,575	0.02%
2018/04/12	1	44.75	0	0.00	44.90	1	27,359	0.00%
2018/04/11	9	45.42	7	45.71	45.05	2	28,225	0.01%
2018/04/10	6	45.28	3	44.62	44.60	3	28,851	0.01%
2018/04/09	6	44.26	5	44.63	43.80	1	29,531	0.00%
2018/04/03	12	43.25	18	43.78	44.25	-6	29,498	-0.02%
2018/04/02	5	43.65	0	0.00	43.05	5	29,804	0.02%
2018/03/31	2	43.70	21	43.61	44.00	-19	29,953	-0.06%
2018/03/30	11	46.18	20	45.29	44.70	-9	30,304	-0.03%
2018/03/29	13	46.42	11	46.71	45.50	2	30,876	0.01%
2018/03/28	6	46.12	13	46.25	45.80	-7	30,715	-0.02%
2018/03/27	10	47.03	5	47.15	47.15	5	30,879	0.02%
2018/03/26	10	45.15	10	45.35	45.75	0	31,408	0.00%
2018/03/23	2	44.80	0	0.00	45.00	2	31,596	0.01%
2018/03/22	18	47.75	26	48.04	47.05	-8	31,550	-0.03%
2018/03/21	5	47.69	2	47.20	47.00	3	31,458	0.01%
2018/03/20	5	47.33	2	47.10	47.25	3	31,677	0.01%
2018/03/19	17	48.58	12	48.05	47.65	5	31,851	0.02%
2018/03/16	22	48.23	19	48.20	47.20	3	31,592	0.01%
2018/03/15	2	47.20	2	46.90	47.00	0	31,638	0.00%
2018/03/14	6	47.67	5	47.81	46.90	1	31,960	0.00%
2018/03/13	13	48.32	7	48.31	48.55	6	32,804	0.02%
2018/03/12	32	47.71	29	47.69	47.75	3	33,151	0.01%
2018/03/09	14	45.56	13	45.86	47.50	1	33,111	0.00%
2018/03/08	0	0.00	1	43.05	43.20	-1	33,139	0.00%
2018/03/07	18	42.64	9	42.59	42.70	9	33,542	0.03%
2018/03/06	2	43.05	1	42.70	42.40	1	33,993	0.00%
2018/03/05	5	43.58	20	42.98	41.40	-15	34,392	-0.04%
2018/03/02	0	0.00	3	44.05	44.10	-3	34,552	-0.01%
2018/03/01	1	45.10	6	44.84	45.00	-5	35,135	-0.01%
2018/02/27	12	45.69	4	45.21	45.30	8	35,753	0.02%
2018/02/23	2	44.45	0	0.00	44.50	2	36,662	0.01%
2018/02/22	2	44.75	0	0.00	44.15	2	38,036	0.01%
2018/02/21	13	44.68	0	0.00	45.00	13	39,623	0.03%
2018/02/09	4	43.06	2	42.50	42.90	2	40,294	0.00%
2018/02/08	1	43.50	7	43.90	43.50	-6	40,591	-0.01%
2018/02/07	14	45.03	0	0.00	45.10	14	40,855	0.03%
2018/02/06	1	42.55	8	42.59	42.50	-7	41,706	-0.02%
2018/02/05	1	45.35	0	0.00	47.20	1	43,336	0.00%
2018/02/02	11	47.38	21	47.10	47.20	-10	44,680	-0.02%
2018/02/01	14	48.84	9	48.22	48.00	5	46,364	0.01%
2018/01/31	17	47.09	29	47.29	48.00	-12	47,867	-0.03%
2018/01/30	11	49.82	3	49.40	48.60	8	48,603	0.02%
2018/01/29	7	49.67	3	49.58	49.85	4	48,644	0.01%
2018/01/26	17	49.98	16	49.18	49.00	1	48,988	0.00%
2018/01/25	7	51.24	37	51.19	49.50	-30	48,892	-0.06%
2018/01/24	15	52.47	3	52.20	52.30	12	48,813	0.02%
2018/01/23	29	53.70	22	54.10	52.40	7	49,067	0.01%
2018/01/22	16	51.93	30	52.42	53.60	-14	48,434	-0.03%
2018/01/19	12	48.41	9	48.48	48.75	3	49,111	0.01%
2018/01/18	48	48.20	19	48.28	47.90	29	49,222	0.06%
2018/01/17	2	47.70	2	46.95	46.90	0	49,485	0.00%
2018/01/16	12	47.78	21	47.61	47.05	-9	50,360	-0.02%
2018/01/15	1	46.70	15	46.50	47.00	-14	51,050	-0.03%
2018/01/12	6	46.98	6	46.48	45.90	0	51,888	0.00%
2018/01/11	16	46.05	12	45.59	46.20	4	52,157	0.01%
2018/01/10	4	46.85	19	46.52	45.85	-15	52,303	-0.03%
2018/01/09	14	46.48	14	46.96	47.25	0	52,530	0.00%
2018/01/08	21	46.51	2	46.10	45.05	19	52,941	0.04%
2018/01/05	15	47.79	15	47.85	47.15	0	53,817	0.00%
2018/01/04	10	45.00	15	44.95	46.50	-5	54,411	-0.01%
2018/01/03	33	44.02	33	44.93	43.95	0	53,809	0.00%
2018/01/02	4	42.48	0	0.00	42.35	4	53,322	0.01%