合晶 (6182)-群益金鼎-台南券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,229張
產業
上櫃半導體類股
1516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－群益金鼎-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6	38.75	11.1	39.03	39.20	-5.1	2,925	-0.18%
2024/05/06	1	38.75	0	0.00	39.00	1	2,927	0.03%
2024/05/03	2	38.95	2	39.30	38.85	0	2,924	0.00%
2024/05/02	2	38.93	0	0.00	39.20	2	2,949	0.07%
2024/04/26	1	39.10	2	39.05	39.20	-1	2,937	-0.03%
2024/04/24	0.1	39.00	1	39.05	39.00	-1	2,969	-0.03%
2024/04/23	4	38.64	0	0.00	38.55	4	3,016	0.13%
2024/04/22	1	38.70	1	39.20	38.95	0	3,017	0.00%
2024/04/19	5	38.84	4.1	39.00	38.85	0.9	3,009	0.03%
2024/04/18	0	0.00	1	39.60	39.70	-1	2,977	-0.03%
2024/04/15	1	40.15	0	0.00	40.10	1	2,945	0.03%
2024/04/12	0	0.00	1.4	39.65	39.45	-1.4	2,947	-0.05%
2024/04/10	0	0.00	1.4	39.98	39.95	-1.4	3,008	-0.05%
2024/04/09	1	39.80	0	0.00	39.90	1	3,025	0.03%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	0	0.00	3	40.00	39.90	-3	3,203	-0.09%
2024/03/28	1	38.90	0	0.00	38.80	1	3,278	0.03%
2024/03/27	4	38.98	0	0.00	39.00	4	3,324	0.12%
2024/03/26	0	0.00	1	39.50	38.75	-1	3,388	-0.03%
2024/03/25	13	39.27	1	39.20	39.10	12	3,432	0.35%
2024/03/22	9	39.77	0	0.00	39.70	9	3,537	0.25%
2024/03/21	1	40.10	1	40.15	40.00	0	3,678	0.00%
2024/03/19	3	40.00	1	39.90	39.60	2	4,036	0.05%
2024/03/18	1	38.85	1	38.90	38.80	0	4,353	0.00%
2024/03/15	3	39.90	3	39.85	39.70	0	4,579	0.00%
2024/03/14	0.2	40.40	2	40.20	40.20	-1.8	4,547	-0.04%
2024/03/13	1.2	41.14	0	0.00	40.70	1.2	4,537	0.03%
2024/03/12	2	41.23	0	0.00	41.20	2	4,493	0.04%
2024/03/11	3	41.70	0	0.00	41.60	3	4,453	0.07%
2024/03/08	21	42.27	54	42.46	42.35	-33	4,322	-0.76%
2024/03/07	1	40.00	0	0.00	39.95	1	3,985	0.03%
2024/03/01	0	0.00	1	40.00	39.90	-1	4,022	-0.02%
2024/02/27	3	39.93	0	0.00	39.90	3	4,006	0.07%
2024/02/26	1	40.45	0	0.00	40.40	1	3,992	0.03%
2024/02/23	0.1	41.70	0	0.00	41.00	0.1	3,963	0.00%
2024/02/22	0.4	41.45	0	0.00	41.20	0.4	3,963	0.01%
2024/02/21	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/19	1	41.60	4	41.65	41.70	-3	3,969	-0.08%
2024/02/15	1	41.10	0	0.00	41.20	1	3,965	0.03%
2024/02/02	0	0.00	1	40.90	41.00	-1	3,969	-0.03%
2024/02/01	1	40.70	0	0.00	41.00	1	4,014	0.02%
2024/01/31	3	41.30	0	0.00	41.25	3	4,029	0.07%
2024/01/25	1.1	41.63	0	0.00	41.50	1.1	4,137	0.03%
2024/01/24	1	42.40	0	0.00	42.35	1	4,158	0.02%
2024/01/23	2	42.35	0	0.00	42.30	2	4,234	0.05%
2024/01/22	2	42.45	0	0.00	42.55	2	4,248	0.05%
2024/01/19	0.2	42.20	0	0.00	42.15	0.2	4,291	0.00%
2024/01/18	0.2	41.75	0	0.00	41.60	0.2	4,334	0.00%
2024/01/17	4.5	42.64	0	0.00	42.20	4.5	4,333	0.10%
2024/01/15	0	0.00	2	43.33	43.15	-2	4,308	-0.05%
2024/01/12	0	0.00	2	42.90	42.75	-2	4,315	-0.05%
2024/01/11	0.1	42.90	0	0.00	42.80	0.1	4,325	0.00%
2024/01/09	22	43.32	0	0.00	43.05	22	4,338	0.51%
2024/01/05	20	43.18	0	0.00	43.05	20	4,347	0.46%
2024/01/03	2	42.55	0	0.00	43.20	2	4,318	0.05%
2023/12/29	0	43.50	0	0.00	43.30	0	4,298	0.00%
2023/12/28	2	43.75	0	0.00	43.55	2	4,277	0.05%
2023/12/27	6	43.98	2	43.95	43.95	4	4,250	0.09%
2023/12/26	2	43.80	2	44.20	44.15	0	4,172	0.00%
2023/12/25	0	43.80	0.3	43.90	43.75	-0.2	4,130	-0.01%
2023/12/22	0.1	44.26	0.3	44.30	44.10	-0.2	4,096	0.00%
2023/12/20	13	45.16	1	44.75	44.65	12	3,989	0.30%
2023/12/19	2	45.60	8	45.10	45.00	-6	3,943	-0.15%
2023/12/18	12.1	47.80	4.1	47.90	46.05	7.9	3,839	0.21%
2023/12/15	2.5	48.18	8	48.53	48.05	-5.5	3,768	-0.15%
2023/12/14	0	0.00	2	46.35	47.40	-2	3,495	-0.06%
2023/12/13	7.1	48.03	40.2	48.87	46.45	-33.1	3,474	-0.95%
2023/12/12	30.1	47.10	9	46.42	47.60	21.1	3,179	0.66%
2023/12/08	0	0.00	0	44.65	44.50	0	2,993	0.00%
2023/12/06	2	44.30	2	44.55	44.35	0	3,137	0.00%
2023/12/05	2	44.93	0	0.00	44.45	2	3,194	0.06%
2023/12/04	0	0.00	1	45.65	45.00	-1	3,281	-0.03%
2023/11/30	1	45.15	0	0.00	45.00	1	3,365	0.03%
2023/11/28	1	43.65	3	44.32	44.85	-2	3,332	-0.06%
2023/11/21	0	0.00	1	44.15	43.60	-1	3,334	-0.03%
2023/11/17	1	43.85	0	0.00	43.80	1	3,358	0.03%
2023/11/16	0	0.00	2	43.80	43.80	-2	3,373	-0.06%
2023/11/15	0	0.00	0	43.25	43.00	0	3,371	0.00%
2023/11/13	0	0.00	0	43.40	42.95	0	3,426	0.00%
2023/11/10	0	0.00	0	43.00	42.90	0	3,449	0.00%
2023/11/08	0	0.00	0	43.65	43.15	0	3,457	0.00%
2023/11/06	5	43.48	2	43.60	43.50	3	3,448	0.09%
2023/11/02	0	0.00	1	45.10	45.15	-1	3,480	-0.03%
2023/11/01	1	42.80	3	43.97	44.60	-2	3,501	-0.06%
2023/10/31	3	44.30	0	0.00	43.60	3	3,473	0.09%
2023/10/30	1	45.40	0	0.00	45.10	1	3,470	0.03%
2023/10/27	0	0.00	4	45.85	45.80	-4	3,464	-0.12%
2023/10/26	0	0.00	1	45.55	45.45	-1	3,495	-0.03%
2023/10/24	1	46.55	0	46.50	46.70	1	3,475	0.03%
2023/10/16	1	46.75	0	0.00	46.35	1	3,738	0.03%
2023/10/13	4	46.50	1	45.95	46.50	3	3,861	0.08%
2023/10/12	0	0.00	2	45.45	45.85	-2	3,963	-0.05%
2023/10/11	3	45.32	0	0.00	45.05	3	4,050	0.07%
2023/10/06	5	46.40	0	0.00	45.95	5	4,134	0.12%
2023/10/05	0	0.00	0	45.78	46.00	0	4,280	0.00%
2023/10/02	2	44.00	4	44.63	45.00	-2	4,520	-0.04%
2023/09/28	0.1	44.20	0	0.00	44.00	0.1	4,614	0.00%
2023/09/27	2	44.40	0	0.00	44.00	2	4,641	0.04%
2023/09/26	1	44.55	1	45.10	44.65	0	4,648	0.00%
2023/09/25	1	44.65	1	44.95	44.95	0	4,702	0.00%
2023/09/22	2	44.55	0	45.00	45.20	2	4,714	0.04%
2023/09/19	0	0.00	0.1	46.00	45.70	-0.1	4,900	0.00%
2023/09/18	0	0.00	1	47.00	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	0	46.68	46.50	0	4,802	0.00%
2023/09/13	0	0.00	8	45.70	45.90	-8	4,749	-0.17%
2023/09/12	0	0.00	1	45.70	45.65	-1	4,776	-0.02%
2023/09/08	0	0.00	1	44.60	44.85	-1	5,009	-0.02%
2023/09/07	0	0.00	0	44.80	44.85	0	4,970	0.00%
2023/09/06	0	0.00	15	44.65	44.30	-15	4,892	-0.31%
2023/09/05	1	43.60	2	43.55	43.55	-1	4,848	-0.02%
2023/09/04	1	43.00	0	0.00	43.20	1	4,859	0.02%
2023/09/01	0	0.00	0	42.90	43.10	0	4,864	0.00%
2023/08/31	0	0.00	0	42.70	42.60	0	4,871	0.00%
2023/08/29	0	0.00	0	42.50	42.50	0	4,909	0.00%
2023/08/25	0	0.00	0	42.20	42.15	0	4,910	0.00%
2023/08/23	0	0.00	0	42.00	42.00	0	4,928	0.00%
2023/08/21	0	40.85	0	0.00	41.10	0	4,900	0.00%
2023/08/18	0	0.00	1	41.50	41.25	-1	4,893	-0.02%
2023/08/17	0	0.00	0	40.90	40.80	0	4,877	0.00%
2023/08/16	0	0.00	0	39.75	39.90	0	4,857	0.00%
2023/08/15	0	39.30	0	0.00	39.25	0	4,833	0.00%
2023/08/14	0	39.20	0	0.00	39.25	0	4,827	0.00%
2023/08/10	0	40.10	10	40.20	40.00	-10	4,773	-0.21%
2023/08/09	2	40.55	0	0.00	40.45	2	4,724	0.04%
2023/08/04	0	42.35	0	0.00	42.70	0	4,583	0.00%
2023/08/02	0.1	42.01	0	0.00	42.45	0.1	4,603	0.00%
2023/08/01	0	0.00	0	43.00	43.05	0	4,540	0.00%
2023/07/31	1	42.55	7	42.65	42.50	-6	4,534	-0.13%
2023/07/27	0	0.00	0	43.68	43.60	0	4,464	0.00%
2023/07/26	1	42.60	0	0.00	42.75	1	4,454	0.02%
2023/07/25	0	0.00	0	43.68	43.55	0	4,430	0.00%
2023/07/21	0	44.58	0	0.00	44.40	0	4,421	0.00%
2023/07/20	0	0.00	0	46.00	45.60	0	4,426	0.00%
2023/07/19	1	46.49	1	45.60	45.60	0	4,456	0.00%
2023/07/18	1.1	48.87	1	48.65	48.60	0.1	4,399	0.00%
2023/07/13	3.1	47.79	1.1	47.38	47.35	2	4,166	0.05%
2023/07/12	8	48.63	0	0.00	48.10	8	4,123	0.19%
2023/07/11	1	47.40	0	0.00	47.80	1	4,014	0.02%
2023/07/10	0	0.00	0	47.20	47.30	0	3,981	0.00%
2023/07/07	2.1	46.64	1	46.45	46.70	1.1	3,963	0.03%
2023/07/06	1	47.55	0.1	47.80	47.75	0.9	3,922	0.02%
2023/07/05	0	0.00	4	47.20	47.35	-4	3,870	-0.10%
2023/07/04	0	0.00	5	46.95	46.75	-5	3,838	-0.13%
2023/07/03	0	0.00	5	47.45	47.30	-5	3,841	-0.13%
2023/06/30	4	47.10	6	47.10	47.30	-2	3,822	-0.05%
2023/06/29	5	46.76	0	0.00	46.95	5	3,842	0.13%
2023/06/28	1	47.00	5	47.15	47.20	-4	3,834	-0.10%
2023/06/27	2.1	46.70	0	47.21	46.60	2.1	3,836	0.05%
2023/06/26	1	45.50	1	46.15	46.15	0	3,751	0.00%
2023/06/21	0	0.00	20	46.24	46.15	-20	3,831	-0.52%
2023/06/20	0	0.00	1	46.10	45.95	-1	3,980	-0.03%
2023/06/16	6	46.38	2	46.55	46.65	4	4,269	0.09%
2023/06/15	13	46.21	2	46.30	46.40	11	4,270	0.26%
2023/06/14	18	46.25	1	46.25	46.30	17	4,244	0.40%
2023/06/13	0	0.00	0	44.60	44.50	0	4,099	0.00%
2023/06/12	0	43.95	0	0.00	43.85	0	4,195	0.00%
2023/06/09	1	43.70	0	0.00	43.90	1	4,224	0.02%
2023/06/08	2	44.37	4	44.15	44.05	-2	4,254	-0.05%
2023/06/07	0	45.00	0	0.00	45.20	0	4,335	0.00%
2023/06/06	0	44.93	0	0.00	45.20	0	4,371	0.00%
2023/06/02	0	45.00	1	45.20	44.75	-1	4,433	-0.02%
2023/05/31	0	45.05	1	45.00	44.95	-1	4,466	-0.02%
2023/05/25	1	44.10	0	0.00	44.05	1	4,447	0.02%
2023/05/17	8	42.96	1	43.15	43.00	7	4,643	0.15%
2023/05/16	2	42.85	0	0.00	42.80	2	4,638	0.04%
2023/05/15	3	42.05	0	0.00	42.25	3	4,660	0.06%
2023/05/12	1	42.40	0	0.00	42.40	1	4,730	0.02%
2023/05/10	0	0.00	1	42.65	42.60	-1	4,903	-0.02%
2023/05/09	4	42.85	0	0.00	42.60	4	4,975	0.08%
2023/05/03	2	43.70	1	44.00	44.10	1	5,198	0.02%
2023/04/27	1	42.40	1	42.90	43.20	0	5,360	0.00%
2023/04/26	1	42.35	0	0.00	42.50	1	5,334	0.02%
2023/04/21	1	44.10	0	0.00	44.10	1	5,301	0.02%
2023/04/20	3	45.65	0	0.00	45.15	3	5,273	0.06%
2023/04/19	2	45.30	1	45.60	45.25	1	5,337	0.02%
2023/04/17	1	46.10	0	0.00	46.15	1	5,238	0.02%
2023/04/14	0	0.00	1	46.70	46.70	-1	5,182	-0.02%
2023/04/13	3	47.03	5	47.15	46.85	-2	5,147	-0.04%
2023/04/12	1	48.25	0	0.00	48.35	1	5,035	0.02%
2023/04/10	2	48.55	4	48.59	48.65	-2	4,980	-0.04%
2023/04/07	0.6	47.90	0	0.00	47.90	0.6	4,918	0.01%
2023/03/31	1	49.00	0	0.00	48.50	1	4,867	0.02%
2023/03/29	1	48.15	1	47.70	48.00	0	4,819	0.00%
2023/03/28	2	48.60	2	48.80	48.10	0	4,807	0.00%
2023/03/27	0	0.00	7	48.60	48.90	-7	4,706	-0.15%
2023/03/23	2	49.10	33	48.58	49.55	-31	4,531	-0.68%
2023/03/22	1	48.80	0	0.00	48.90	1	4,355	0.02%
2023/03/21	12	47.93	8	48.10	47.70	4	4,191	0.10%
2023/03/20	2	47.20	0	0.00	47.20	2	4,007	0.05%
2023/03/17	1	47.30	0	0.00	46.20	1	3,945	0.03%
2023/03/16	0	0.00	50	46.45	46.45	-50	3,860	-1.30%
2023/03/15	0	0.00	6	46.38	45.95	-6	3,782	-0.16%
2023/03/14	10	44.20	0	0.00	44.90	10	3,738	0.27%
2023/03/13	4	44.78	0	0.00	44.75	4	3,733	0.11%
2023/03/10	1	46.60	0	0.00	45.40	1	3,731	0.03%
2023/03/09	1	46.80	1	46.20	46.20	0	3,782	0.00%
2023/03/08	0	0.00	2	46.73	46.90	-2	3,772	-0.05%
2023/03/07	0	0.00	2	46.20	46.10	-2	3,742	-0.05%
2023/03/06	72	45.96	1	45.70	46.05	71	3,738	1.90%
2023/03/02	1	44.90	0	0.00	44.75	1	3,832	0.03%
2023/02/24	0	0.00	4	44.75	44.90	-4	3,889	-0.10%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/22	1	44.80	0	0.00	45.15	1	3,948	0.03%
2023/02/17	1	46.15	0	0.00	46.25	1	4,126	0.02%
2023/02/16	0	0.00	1	46.20	46.45	-1	4,165	-0.02%
2023/02/15	2	45.10	0	0.00	45.05	2	4,284	0.05%
2023/02/13	2	45.13	0	0.00	45.15	2	4,433	0.05%
2023/02/10	2	45.90	0	0.00	45.70	2	4,528	0.04%
2023/02/09	3	46.85	0.5	46.40	46.65	2.5	4,594	0.05%
2023/02/08	1	46.30	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	1	45.80	46.20	-1	4,562	-0.02%
2023/02/06	1	45.00	0	0.00	44.70	1	4,616	0.02%
2023/02/02	0	0.00	1	46.20	46.10	-1	4,610	-0.02%
2023/02/01	0	0.00	1	45.50	45.50	-1	4,585	-0.02%
2023/01/30	1	44.50	1	43.45	44.50	0	4,570	0.00%
2023/01/13	1	41.85	0	0.00	41.80	1	4,593	0.02%
2023/01/10	1	43.50	0.5	43.55	43.90	0.5	4,666	0.01%
2023/01/06	0	0.00	1	42.30	42.50	-1	4,652	-0.02%
2023/01/04	0	0.00	1	41.65	41.75	-1	4,822	-0.02%
2022/12/28	1	40.80	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.10	0	0.00	42.15	1	5,257	0.02%
2022/12/26	0	0.00	0	42.45	41.80	0	5,361	0.00%
2022/12/22	0	0.00	0	42.15	41.95	0	5,563	0.00%
2022/12/14	0	44.40	0	44.78	44.80	0	6,467	0.00%
2022/12/08	5	44.45	0	0.00	44.85	5	6,563	0.08%
2022/12/07	0	0.00	1	46.00	44.75	-1	6,595	-0.02%
2022/12/02	0	0.00	1	47.60	47.60	-1	6,622	-0.02%
2022/12/01	1	47.55	20.1	47.65	47.70	-19.1	6,644	-0.29%
2022/11/30	0	0.00	2	46.05	45.95	-2	6,594	-0.03%
2022/11/29	2	44.63	2	44.85	45.20	0	6,728	0.00%
2022/11/28	0	0.00	1	45.55	45.55	-1	6,740	-0.01%
2022/11/25	3	46.53	2	46.60	45.90	1	6,802	0.01%
2022/11/24	0	0.00	8	46.25	46.50	-8	6,820	-0.12%
2022/11/21	0	0.00	0.5	45.95	45.85	-0.5	7,128	-0.01%
2022/11/18	0	0.00	1	45.65	45.65	-1	7,432	-0.01%
2022/11/17	0	0.00	1	45.95	46.20	-1	7,423	-0.01%
2022/11/16	1	45.75	0	0.00	46.10	1	7,464	0.01%
2022/11/15	1	45.70	8.1	45.80	46.00	-7.1	7,430	-0.09%
2022/11/14	2	44.80	2	45.30	45.00	0	7,468	0.00%
2022/11/11	26	45.73	3	45.35	44.75	23	7,530	0.31%
2022/11/10	3	43.53	4.1	43.87	43.80	-1.1	7,430	-0.01%
2022/11/09	0	0.00	0	43.05	43.00	0	7,527	0.00%
2022/11/08	3	42.48	4	42.59	42.25	-1	7,570	-0.01%
2022/11/07	3	42.13	1	42.35	42.35	2	7,805	0.03%
2022/11/04	5	41.83	2	41.65	42.20	3	8,032	0.04%
2022/11/03	0	0.00	1	41.41	41.40	-1	8,027	-0.01%
2022/11/02	1	41.15	1	41.30	41.00	0	8,098	0.00%
2022/10/31	0	0.00	0	39.90	39.90	0	8,129	0.00%
2022/10/28	2	39.05	0	0.00	39.05	2	8,131	0.02%
2022/10/27	1	39.40	7.2	39.45	39.95	-6.2	8,121	-0.08%
2022/10/25	2	38.30	1	39.20	38.30	1	8,072	0.01%
2022/10/24	1	39.40	2	39.03	38.95	-1	8,111	-0.01%
2022/10/21	4	38.64	0	0.00	39.05	4	8,078	0.05%
2022/10/20	1	38.75	1	39.15	38.70	0	8,089	0.00%
2022/10/18	2	39.30	3	39.82	39.55	-1	8,090	-0.01%
2022/10/17	1	37.60	0.1	39.70	39.80	0.9	8,162	0.01%
2022/10/14	2	38.10	0.1	38.80	38.95	1.9	8,231	0.02%
2022/10/13	0	37.20	0	0.00	36.40	0	8,282	0.00%
2022/10/12	0	0.00	0	38.85	38.70	0	8,242	0.00%
2022/10/11	1	38.31	3	38.90	38.40	-2	8,291	-0.02%
2022/10/06	1	40.65	1	41.27	41.10	0	8,352	0.00%
2022/10/05	2	40.93	3	41.82	40.80	-1	8,345	-0.01%
2022/10/04	0	0.00	4.2	39.62	39.90	-4.2	8,311	-0.05%
2022/10/03	0	39.00	1	38.60	38.60	-1	8,391	-0.01%
2022/09/30	4	39.25	0	39.05	39.45	4	8,407	0.05%
2022/09/29	2	38.80	1	39.18	38.30	1	8,428	0.01%
2022/09/28	0.1	38.50	0	0.00	37.90	0.1	8,439	0.00%
2022/09/27	0	0.00	1	39.05	40.30	-1	8,331	-0.01%
2022/09/26	4	40.98	11	41.42	40.15	-7	8,083	-0.09%
2022/09/23	1	44.51	6	44.68	44.60	-5	7,976	-0.06%
2022/09/22	0	0.00	0	46.00	45.80	0	7,992	0.00%
2022/09/21	4	45.40	2	46.50	45.35	2	7,978	0.03%
2022/09/20	4	46.85	2	46.86	46.60	2	7,971	0.02%
2022/09/16	2	47.25	0	0.00	47.25	2	8,045	0.02%
2022/09/15	2	49.03	0	0.00	48.25	2	8,114	0.02%
2022/09/14	0	0.00	1	48.80	48.80	-1	8,186	-0.01%
2022/09/13	1	49.00	0	0.00	48.90	1	8,228	0.01%
2022/09/12	0	0.00	0.1	49.60	49.30	-0.1	8,309	0.00%
2022/09/08	1	47.90	0.1	47.83	48.00	1	8,404	0.01%
2022/09/07	2	46.80	0	0.00	46.50	2	8,480	0.02%
2022/09/06	0	47.50	0	0.00	47.30	0	8,494	0.00%
2022/09/05	1	49.20	2	49.05	48.50	-1	8,483	-0.01%
2022/09/01	2	51.20	9	50.99	51.10	-7	8,484	-0.08%
2022/08/30	6	51.73	1	51.90	52.00	5	8,477	0.06%
2022/08/29	1	50.50	2	50.60	50.70	-1	8,441	-0.01%
2022/08/26	2.5	53.42	0	0.00	52.70	2.5	8,393	0.03%
2022/08/25	4	53.00	14.1	53.19	53.60	-10.1	8,176	-0.12%
2022/08/24	1	50.50	0	0.00	50.30	1	7,970	0.01%
2022/08/23	1	50.21	0	0.00	50.70	1	8,204	0.01%
2022/08/22	2	50.80	1	51.00	50.80	1	8,484	0.01%
2022/08/19	1	51.80	1	51.81	51.60	0	8,626	0.00%
2022/08/18	3	50.70	4	51.35	51.50	-1	8,886	-0.01%
2022/08/17	10	51.00	2	51.10	50.90	8	8,984	0.09%
2022/08/16	6	51.08	0.1	51.00	51.00	5.9	9,064	0.06%
2022/08/15	1	50.20	0	0.00	50.20	1	8,954	0.01%
2022/08/12	1.1	50.14	4	50.38	50.30	-2.9	8,964	-0.03%
2022/08/11	4	49.79	4	49.87	49.60	0	8,792	0.00%
2022/08/10	0	0.00	0	47.60	47.60	0	8,698	0.00%
2022/08/09	3	46.88	1.1	47.12	47.10	2	8,845	0.02%
2022/08/05	0	0.00	0.1	46.66	46.50	-0.1	9,800	0.00%
2022/08/04	2	44.40	2	44.55	45.30	0	9,801	0.00%
2022/08/01	1	47.20	0	0.00	47.15	1	10,426	0.01%
2022/07/28	0	0.00	1	47.65	47.00	-1	10,780	-0.01%
2022/07/27	0	0.00	0	47.00	47.15	0	10,957	0.00%
2022/07/26	3	45.96	1	46.10	45.90	2	10,981	0.02%
2022/07/25	0	0.00	2	47.50	47.55	-2	11,009	-0.02%
2022/07/22	1	48.30	2	48.35	48.10	-1	11,136	-0.01%
2022/07/21	4	48.73	6	48.79	48.95	-2	11,207	-0.02%
2022/07/20	2	47.35	3	47.78	47.25	-1	11,225	-0.01%
2022/07/19	3	46.40	1	46.55	46.55	2	11,345	0.02%
2022/07/18	2	48.00	2	47.93	48.20	0	11,402	0.00%
2022/07/15	1	46.60	0	0.00	47.55	1	11,364	0.01%
2022/07/14	1	43.95	2	45.66	46.15	-1	11,335	-0.01%
2022/07/13	0	0.00	0	44.95	44.80	0	11,443	0.00%
2022/07/12	7	44.67	0	0.00	44.00	7	11,600	0.06%
2022/07/11	3	47.65	9.1	47.42	47.30	-6.1	11,749	-0.05%
2022/07/08	8	46.31	1	45.92	46.40	7	11,789	0.06%
2022/07/07	0	0.00	1.1	43.63	44.90	-1.1	11,800	-0.01%
2022/07/05	1	46.05	0.1	46.05	46.00	1	12,371	0.01%
2022/07/04	1	45.00	0	0.00	44.55	1	12,364	0.01%
2022/07/01	1	45.15	1	48.70	45.05	0	12,365	0.00%
2022/06/30	3	48.84	1	48.10	48.05	2	12,273	0.02%
2022/06/29	1	50.40	1	50.40	50.50	0	12,324	0.00%
2022/06/28	2	50.80	10	51.25	51.00	-8	12,440	-0.06%
2022/06/27	0	0.00	12	52.31	52.40	-12	12,592	-0.10%
2022/06/24	0	0.00	1	50.70	50.50	-1	12,776	-0.01%
2022/06/23	0	0.00	2	50.30	49.95	-2	13,229	-0.02%
2022/06/22	1	51.00	0	0.00	50.20	1	14,000	0.01%
2022/06/21	1	50.90	2	51.31	52.40	-1	14,530	-0.01%
2022/06/20	4	51.00	0	0.00	50.20	4	14,839	0.03%
2022/06/17	2	52.80	0	0.00	52.60	2	14,885	0.01%
2022/06/16	4	56.33	1	56.10	54.60	3	14,888	0.02%
2022/06/15	3	57.37	0	0.00	57.00	3	14,993	0.02%
2022/06/14	3	56.67	18	56.80	58.40	-15	15,309	-0.10%
2022/06/13	9.1	57.93	36	58.38	57.70	-27	15,378	-0.18%
2022/06/09	0	0.00	1	61.50	61.00	-1	15,626	-0.01%
2022/06/08	13	61.70	2	61.10	60.80	11	15,664	0.07%
2022/06/07	10	61.20	0	0.00	61.30	10	15,905	0.06%
2022/06/06	0	0.00	10	61.10	61.00	-10	16,035	-0.06%
2022/06/02	10	62.00	0	0.00	61.60	10	16,288	0.06%
2022/06/01	1.5	61.60	16	61.59	61.60	-14.5	16,483	-0.09%
2022/05/31	11	62.60	3	62.57	62.30	8	16,488	0.05%
2022/05/30	23	61.93	3	62.47	62.00	20	16,441	0.12%
2022/05/27	22	60.65	3	60.87	60.70	19	16,268	0.12%
2022/05/26	3	60.53	7	60.41	60.00	-4	16,175	-0.02%
2022/05/25	3	59.73	12.1	59.55	59.80	-9.1	15,883	-0.06%
2022/05/24	1.1	59.23	2	58.90	57.50	-0.9	15,892	-0.01%
2022/05/23	2	60.19	1	59.50	59.40	1	15,785	0.01%
2022/05/20	0	59.60	2	59.55	59.60	-2	15,830	-0.01%
2022/05/19	0	0.00	1	58.90	59.60	-1	15,801	-0.01%
2022/05/18	12	59.61	1	59.30	59.30	11	15,781	0.07%
2022/05/17	2	58.50	3	59.67	60.10	-1	15,738	-0.01%
2022/05/16	5	60.24	5	61.10	58.60	0	15,715	0.00%
2022/05/13	3	58.97	6	58.58	59.70	-3	15,340	-0.02%
2022/05/12	1	55.60	0	0.00	55.50	1	15,166	0.01%
2022/05/11	3	57.04	0	0.00	56.90	3	15,825	0.02%
2022/05/10	2	55.11	4	56.78	58.00	-2	16,239	-0.01%
2022/05/09	1	56.80	5	56.66	56.60	-4	16,322	-0.02%
2022/05/06	3	55.17	5	55.10	55.50	-2	16,342	-0.01%
2022/05/05	1	57.50	6	57.53	57.80	-5	16,717	-0.03%
2022/05/04	8	55.30	6	55.65	55.60	2	16,714	0.01%
2022/05/03	6	55.25	2	54.85	55.50	4	16,822	0.02%
2022/04/29	1.1	54.70	1	55.80	54.30	0.1	17,101	0.00%
2022/04/28	1	54.60	0	0.00	54.70	1	17,318	0.01%
2022/04/27	2	52.90	2	53.90	53.80	0	17,354	0.00%
2022/04/26	2	54.85	1	55.80	54.70	1	17,287	0.01%
2022/04/25	13.1	54.87	1	54.80	54.20	12.1	17,357	0.07%
2022/04/22	3.1	58.31	10	58.40	57.90	-6.9	17,523	-0.04%
2022/04/21	0	0.00	1	60.00	59.90	-1	17,766	-0.01%
2022/04/19	8	60.04	0	0.00	59.30	8	18,412	0.04%
2022/04/18	0	0.00	1	59.50	59.00	-1	18,403	-0.01%
2022/04/15	19	58.67	14	58.86	58.40	5	18,432	0.03%
2022/04/14	2	61.05	0	0.00	60.80	2	18,655	0.01%
2022/04/12	7.3	61.50	13	61.32	60.90	-5.7	18,821	-0.03%
2022/04/11	50.1	64.51	54	64.06	62.60	-4	18,728	-0.02%
2022/04/08	7.1	68.03	4	68.10	68.00	3.1	18,893	0.02%
2022/04/07	11	69.26	12	68.99	68.00	-1	18,970	-0.01%
2022/04/06	4	68.15	4	68.80	69.40	0	19,232	0.00%
2022/04/01	17.3	67.69	0	0.00	69.00	17.3	19,662	0.09%
2022/03/31	7	69.67	10	68.90	68.90	-3	19,841	-0.02%
2022/03/30	7	69.84	4	70.28	69.80	3	19,946	0.02%
2022/03/29	23	70.63	9	70.48	70.00	14	20,416	0.07%
2022/03/28	16.1	68.66	4	68.95	70.50	12.1	20,327	0.06%
2022/03/25	21.4	73.08	5	74.60	71.10	16.4	20,092	0.08%
2022/03/24	4.3	76.15	1	75.70	76.30	3.3	19,374	0.02%
2022/03/23	3	78.87	13	78.84	79.00	-10	19,064	-0.05%
2022/03/22	17	77.06	17	76.82	77.20	0	19,631	0.00%
2022/03/21	2	76.40	5	76.26	75.80	-3	19,753	-0.02%
2022/03/18	2	75.10	0	0.00	75.30	2	20,122	0.01%
2022/03/17	0	0.00	17	74.01	74.90	-17	20,327	-0.08%
2022/03/16	1	71.10	1	70.80	70.40	0	20,662	0.00%
2022/03/15	5.1	70.86	1	70.30	70.20	4.1	21,408	0.02%
2022/03/14	38	72.51	37	73.00	72.50	1	23,269	0.00%
2022/03/11	0	70.50	0	0.00	71.40	0	23,531	0.00%
2022/03/10	1	71.80	8	71.01	71.70	-7	24,096	-0.03%
2022/03/09	7	68.47	5	69.50	68.60	2	24,579	0.01%
2022/03/08	8.3	69.14	5	69.16	68.10	3.3	25,744	0.01%
2022/03/07	13	73.05	0	0.00	72.00	13	27,870	0.05%
2022/03/04	11	76.90	11	76.54	76.50	0	30,560	0.00%
2022/03/03	13	77.42	11	77.68	77.40	2	32,162	0.01%
2022/03/02	3	75.73	0	0.00	76.30	3	33,425	0.01%
2022/03/01	0	0.00	4	74.70	75.20	-4	35,505	-0.01%
2022/02/25	0	0.00	1	72.20	72.40	-1	37,159	0.00%
2022/02/24	3.1	72.28	1	71.70	71.50	2.1	37,706	0.01%
2022/02/23	2	75.25	0	0.00	75.80	2	38,556	0.01%
2022/02/22	2.1	75.25	2	74.85	74.90	0.1	38,753	0.00%
2022/02/21	1	77.51	0	0.00	77.30	1	38,827	0.00%
2022/02/18	1	76.10	1	75.70	78.30	0	39,120	0.00%
2022/02/17	2.1	77.50	1	77.10	77.00	1.1	39,815	0.00%
2022/02/16	1	78.30	2	78.30	78.10	-1	39,830	0.00%
2022/02/15	4.3	79.12	6	78.68	77.80	-1.7	40,095	0.00%
2022/02/14	3.2	78.59	7	77.91	77.80	-3.9	40,215	-0.01%
2022/02/11	7	79.90	6	80.25	79.70	1	40,771	0.00%
2022/02/10	5	77.90	5	76.80	78.10	0	40,750	0.00%
2022/02/09	3	75.10	14	74.94	74.70	-11	40,664	-0.03%
2022/02/08	26	72.72	24	72.47	73.00	2	41,039	0.00%
2022/02/07	38	72.64	32	74.09	73.40	6	40,868	0.01%
2022/01/26	11	76.35	1	76.80	76.80	10	40,695	0.02%
2022/01/25	9.2	76.03	18	76.24	75.40	-8.9	41,051	-0.02%
2022/01/24	9	74.86	6	74.83	75.30	3	41,508	0.01%
2022/01/21	17	73.96	15	75.25	73.10	2	41,929	0.00%
2022/01/20	3	76.20	0	0.00	77.60	3	41,885	0.01%
2022/01/19	3	77.17	0	0.00	77.10	3	41,826	0.01%
2022/01/18	1	79.60	1	79.10	78.60	0	41,937	0.00%
2022/01/17	3	78.77	1	78.70	79.30	2	41,950	0.00%
2022/01/14	16	77.74	7	76.93	78.10	9	42,033	0.02%
2022/01/13	1	79.50	12	80.00	79.60	-11	42,427	-0.03%
2022/01/12	15	78.79	3	79.33	78.20	12	42,420	0.03%
2022/01/11	2	79.50	0	0.00	78.30	2	42,167	0.00%
2022/01/07	4	79.85	3	79.40	78.50	1	42,337	0.00%
2022/01/06	0	0.00	2	82.35	82.90	-2	41,989	0.00%
2022/01/05	1	84.00	3	83.20	82.50	-2	42,144	0.00%
2022/01/04	5	85.12	4	85.50	85.50	1	42,220	0.00%
2022/01/03	26	85.44	3	86.53	84.80	23	42,114	0.05%
2021/12/30	4	85.15	6	85.03	85.50	-2	42,011	0.00%
2021/12/29	5	85.36	10	85.70	85.00	-5	42,044	-0.01%
2021/12/28	19	84.76	11	85.75	84.20	8	41,934	0.02%
2021/12/27	5	84.50	5	84.30	84.70	0	41,756	0.00%
2021/12/24	5.2	83.69	1	82.50	82.50	4.2	41,692	0.01%
2021/12/23	20	84.10	57	84.19	83.20	-37	41,679	-0.09%
2021/12/22	22	81.52	22	82.16	81.00	0	41,410	0.00%
2021/12/21	27	81.01	7	81.04	81.20	20	41,428	0.05%
2021/12/20	5	83.30	2	82.40	82.20	3	41,361	0.01%
2021/12/17	16.2	82.81	12	82.91	82.40	4.2	41,536	0.01%
2021/12/16	19	85.87	37	85.90	84.50	-18	41,773	-0.04%
2021/12/15	8	81.96	8	81.91	81.80	0	41,044	0.00%
2021/12/14	13	80.88	9	81.43	81.60	4	41,013	0.01%
2021/12/13	5	83.70	2	83.10	82.80	3	40,747	0.01%
2021/12/10	54	85.13	36	85.83	84.90	18	40,474	0.04%
2021/12/09	31	86.29	27	86.58	84.60	4	39,901	0.01%
2021/12/08	33	87.80	67.1	87.99	88.40	-34.1	39,235	-0.09%
2021/12/07	5	83.46	2	83.25	84.30	3	37,600	0.01%
2021/12/06	27	84.11	9	83.99	83.30	18	37,365	0.05%
2021/12/03	6.3	86.02	1.1	85.52	86.50	5.2	37,287	0.01%
2021/12/02	17.1	86.61	8	85.61	85.40	9.1	37,252	0.02%
2021/12/01	41	86.04	54	85.26	86.70	-13	36,316	-0.04%
2021/11/30	70	85.12	46	85.35	81.80	24	34,565	0.07%
2021/11/29	57	79.84	74	80.48	84.90	-17	32,731	-0.05%
2021/11/26	30	77.75	10	77.51	77.20	20	31,324	0.06%
2021/11/25	38	78.22	39	78.01	79.70	-1	30,253	0.00%
2021/11/24	13	75.85	33	75.94	76.40	-20	28,302	-0.07%
2021/11/23	4	69.70	1	69.30	69.50	3	27,223	0.01%
2021/11/22	11	70.16	18	70.41	71.20	-7	27,501	-0.03%
2021/11/19	0	0.00	54.3	68.21	67.30	-54.3	27,702	-0.20%
2021/11/18	5	67.84	1	68.00	67.70	4	27,758	0.01%
2021/11/17	6	68.30	6	68.92	68.90	0	27,904	0.00%
2021/11/16	14	69.74	17	69.83	68.20	-3	27,849	-0.01%
2021/11/15	0	0.00	1	68.00	67.40	-1	27,355	0.00%
2021/11/12	6	67.73	2.1	67.55	66.80	3.9	27,411	0.01%
2021/11/11	17	68.48	2	68.55	68.60	15	27,191	0.06%
2021/11/10	18	69.51	22	70.06	69.60	-4	27,049	-0.01%
2021/11/09	25	68.98	31	69.08	68.30	-6	26,377	-0.02%
2021/11/08	2	68.30	4	67.65	66.60	-2	25,834	-0.01%
2021/11/05	4	67.05	17	68.21	66.30	-13	25,599	-0.05%
2021/11/04	0.1	64.68	1	64.20	64.70	-0.9	25,211	0.00%
2021/11/03	5	63.60	2	65.35	64.10	3	25,388	0.01%
2021/11/02	8.1	67.30	54	67.67	65.50	-46	25,396	-0.18%
2021/11/01	72	67.89	18	67.81	68.00	54	25,138	0.21%
2021/10/29	9	63.96	9	64.56	64.20	0	24,825	0.00%
2021/10/28	4	62.45	4	63.20	61.60	0	24,286	0.00%
2021/10/27	2	61.65	1	61.51	62.10	1	24,335	0.00%
2021/10/26	1	61.60	16	61.91	61.20	-15	24,811	-0.06%
2021/10/25	12	60.98	10	61.10	61.60	2	25,087	0.01%
2021/10/22	28	61.99	4	62.33	62.00	24	25,756	0.09%
2021/10/21	47	61.49	16	61.42	60.50	31	26,940	0.12%
2021/10/20	5	58.48	5	58.96	58.30	0	27,151	0.00%
2021/10/19	2	57.85	1	57.60	57.10	1	27,572	0.00%
2021/10/18	1	56.50	0	0.00	56.80	1	28,329	0.00%
2021/10/15	11	57.85	14	57.34	58.80	-3	28,865	-0.01%
2021/10/13	3	55.77	0	0.00	54.90	3	29,386	0.01%
2021/10/12	2	57.85	2	58.50	57.70	0	29,393	0.00%
2021/10/08	5	60.88	1	61.40	61.30	4	29,452	0.01%
2021/10/07	1	60.90	2	61.80	62.10	-1	29,875	0.00%
2021/10/06	2	59.65	2	59.20	58.50	0	31,380	0.00%
2021/10/05	3	57.50	4	59.10	60.40	-1	32,249	0.00%
2021/10/04	3	59.33	0	0.00	58.20	3	32,428	0.01%
2021/10/01	0	0.00	4	60.20	60.50	-4	33,205	-0.01%
2021/09/30	4	63.10	4	63.05	63.60	0	34,625	0.00%
2021/09/29	3	64.53	1.2	63.33	63.20	1.8	34,630	0.01%
2021/09/28	3.2	67.36	2	67.15	67.10	1.2	34,636	0.00%
2021/09/27	6	69.35	4	68.15	68.10	2	34,805	0.01%
2021/09/24	2	69.65	7.6	69.94	69.00	-5.6	35,209	-0.02%
2021/09/23	14.6	70.39	6	70.23	69.60	8.6	35,387	0.02%
2021/09/22	0	0.00	1	69.30	69.30	-1	35,842	0.00%
2021/09/17	1	69.10	0	0.00	69.40	1	36,073	0.00%
2021/09/16	2	68.70	32	68.78	69.00	-30	36,748	-0.08%
2021/09/15	1	66.70	0	0.00	67.10	1	37,667	0.00%
2021/09/14	2	68.60	2	68.50	68.10	0	39,322	0.00%
2021/09/13	2	68.50	3	68.93	68.30	-1	40,604	0.00%
2021/09/10	1	66.90	2	68.00	69.30	-1	41,229	0.00%
2021/09/09	8	65.96	8	66.49	67.00	0	43,160	0.00%
2021/09/08	3	65.60	0	0.00	65.00	3	43,523	0.01%
2021/09/07	8	69.98	3	72.30	68.60	5	43,238	0.01%
2021/09/06	1	70.60	3	70.94	70.60	-2	42,950	0.00%
2021/09/03	7	69.94	34	71.70	72.00	-27	42,853	-0.06%
2021/09/02	23	70.94	7	72.90	68.80	16	43,072	0.04%
2021/09/01	3	70.07	4	69.88	70.70	-1	42,978	0.00%
2021/08/31	2	70.00	0	0.00	70.40	2	43,744	0.00%
2021/08/30	2	69.80	12	70.12	69.60	-10	43,580	-0.02%
2021/08/27	20.1	69.81	0	0.00	68.70	20.1	43,718	0.05%
2021/08/26	7	69.96	14	69.61	70.20	-7	43,464	-0.02%
2021/08/25	8	68.68	23	68.09	68.70	-15	42,798	-0.04%
2021/08/24	14	65.60	2	65.05	64.60	12	41,825	0.03%
2021/08/23	0	0.00	3	64.67	64.90	-3	41,991	-0.01%
2021/08/20	7	61.69	2	63.00	62.00	5	42,002	0.01%
2021/08/19	7	61.80	9	60.61	60.00	-2	42,029	0.00%
2021/08/18	1	60.30	9	57.94	60.30	-8	42,809	-0.02%
2021/08/17	1	58.90	0	0.00	56.00	1	42,930	0.00%
2021/08/16	3	59.57	3	60.33	59.20	0	42,830	0.00%
2021/08/12	1	63.30	1	62.60	63.00	0	42,761	0.00%
2021/08/11	0	0.00	4	62.48	63.00	-4	42,854	-0.01%
2021/08/10	0	0.00	2	63.60	62.70	-2	42,903	0.00%
2021/08/09	9	67.06	3	66.83	65.50	6	43,104	0.01%
2021/08/06	2	69.35	9	69.96	69.30	-7	43,250	-0.02%
2021/08/05	3.3	71.55	9	70.70	71.60	-5.8	43,441	-0.01%
2021/08/04	7	70.81	7	70.67	69.70	0	43,842	0.00%
2021/08/03	0	0.00	1	69.00	69.00	-1	43,935	0.00%
2021/08/02	6	68.90	0	0.00	68.70	6	44,212	0.01%
2021/07/30	9	71.32	2	71.69	69.80	7	44,358	0.02%
2021/07/29	5.3	70.15	13	69.52	71.80	-7.8	44,148	-0.02%
2021/07/28	43	67.97	31.3	67.65	67.60	11.8	44,340	0.03%
2021/07/27	25.5	73.78	26	73.34	71.70	-0.5	44,608	0.00%
2021/07/26	4	72.03	27	71.14	71.20	-23	43,726	-0.05%
2021/07/23	68	68.43	12	70.05	67.90	56	43,313	0.13%
2021/07/22	26	69.45	6.1	69.40	69.30	20	43,250	0.05%
2021/07/21	19	68.12	70.1	67.72	66.40	-51.1	43,084	-0.12%
2021/07/20	8	66.53	4	65.90	65.10	4	44,059	0.01%
2021/07/19	3	66.63	12.1	67.31	67.10	-9.1	45,994	-0.02%
2021/07/16	51	65.01	4	65.13	65.10	47	47,289	0.10%
2021/07/15	9	65.21	9	65.59	65.50	0	50,274	0.00%
2021/07/14	13	66.85	13	67.73	66.50	0	51,027	0.00%
2021/07/13	21.3	69.20	26	69.75	67.10	-4.8	50,995	-0.01%
2021/07/12	24	66.99	33.2	66.89	67.70	-9.2	49,305	-0.02%
2021/07/09	19	64.26	5	64.08	63.90	14	48,631	0.03%
2021/07/08	14	64.79	41	66.01	64.20	-27	49,415	-0.05%
2021/07/07	33.2	65.14	26	64.40	65.70	7.2	49,823	0.01%
2021/07/06	1	60.70	2	61.10	60.70	-1	49,067	0.00%
2021/07/05	9	62.53	3	62.17	62.00	6	50,883	0.01%
2021/07/02	1	60.30	2.3	60.29	61.30	-1.3	51,926	0.00%
2021/07/01	5.2	58.75	7	58.84	58.80	-1.8	52,148	0.00%
2021/06/30	31	62.97	42	61.57	61.10	-11	51,772	-0.02%
2021/06/29	18	62.73	41	62.61	62.00	-23	51,477	-0.04%
2021/06/28	26	61.79	5	61.84	61.00	21	50,641	0.04%
2021/06/25	15	62.13	11	61.15	60.90	4	50,287	0.01%
2021/06/24	22	62.75	41	63.54	62.80	-19	49,465	-0.04%
2021/06/23	48	62.70	20.1	62.22	64.50	28	48,366	0.06%
2021/06/22	19	61.01	27	60.43	59.60	-8	46,598	-0.02%
2021/06/21	10	58.59	22	58.68	59.20	-12	45,198	-0.03%
2021/06/18	31	59.04	23	59.53	58.00	8	44,400	0.02%
2021/06/17	17	55.15	19	55.65	56.50	-2	42,212	0.00%
2021/06/16	2	53.95	6	54.43	53.20	-4	41,615	-0.01%
2021/06/15	8	54.21	11	54.50	54.50	-3	41,494	-0.01%
2021/06/11	8	53.86	5	54.22	53.70	3	41,405	0.01%
2021/06/10	17	56.56	10	55.69	55.10	7	41,386	0.02%
2021/06/09	19	55.03	32	55.16	54.50	-13	40,538	-0.03%
2021/06/08	54	54.30	49	54.26	53.40	5	39,603	0.01%
2021/06/07	2	52.10	3	51.33	52.30	-1	38,610	0.00%
2021/06/04	3	52.73	3	52.27	51.50	0	38,533	0.00%
2021/06/03	3	52.26	10	52.14	52.70	-7	38,248	-0.02%
2021/06/02	5	50.70	0	0.00	50.70	5	37,984	0.01%
2021/06/01	1	51.40	22	52.32	51.60	-21	37,889	-0.06%
2021/05/28	2	51.15	13	51.34	50.80	-11	37,541	-0.03%
2021/05/27	8	50.23	37	49.17	50.00	-29	37,595	-0.08%
2021/05/26	47	50.04	5	51.04	49.65	42	38,069	0.11%
2021/05/25	3	47.17	8	48.34	49.35	-5	37,991	-0.01%
2021/05/21	1	43.65	2	44.05	44.10	-1	37,958	0.00%
2021/05/20	20	44.18	2	42.80	42.90	18	38,330	0.05%
2021/05/19	1	45.15	0	0.00	45.55	1	38,318	0.00%
2021/05/18	7	43.76	8	44.42	45.15	-1	38,251	0.00%
2021/05/17	4	42.13	7	41.63	41.35	-3	38,136	-0.01%
2021/05/14	3	45.53	2	45.83	44.45	1	37,652	0.00%
2021/05/13	22	45.05	25	45.31	46.10	-3	37,223	-0.01%
2021/05/12	23	46.52	14	45.91	45.20	9	36,716	0.02%
2021/05/11	19	48.24	24	48.68	48.10	-5	35,969	-0.01%
2021/05/10	7	51.96	2	52.60	51.50	5	35,516	0.01%
2021/05/07	9	53.09	5	53.20	54.70	4	35,156	0.01%
2021/05/06	3	53.03	0	0.00	51.20	3	34,824	0.01%
2021/05/05	3	53.37	4	52.85	51.80	-1	34,990	0.00%
2021/05/04	19	55.19	38	53.59	55.20	-19	34,372	-0.06%
2021/05/03	24.1	56.43	21	57.27	54.90	3.1	33,362	0.01%
2021/04/29	3	57.87	15	57.65	58.00	-12	32,885	-0.04%
2021/04/28	14	58.03	9	57.67	56.90	5	32,626	0.02%
2021/04/27	9	56.34	31	57.53	56.10	-22	32,409	-0.07%
2021/04/26	72	60.56	99	60.39	58.80	-27	31,778	-0.08%
2021/04/23	67	57.48	25	57.26	58.30	42	30,344	0.14%
2021/04/22	25	55.18	20	56.66	53.00	5	29,151	0.02%
2021/04/21	26	56.42	23	56.44	56.40	3	27,746	0.01%
2021/04/20	3	51.03	5	50.99	52.90	-2	24,892	-0.01%
2021/04/19	13	47.72	6	47.74	48.15	7	23,884	0.03%
2021/04/16	2	46.80	0	0.00	46.15	2	23,470	0.01%
2021/04/15	5	46.43	4	46.04	46.50	1	23,342	0.00%
2021/04/14	34	46.32	32	45.03	46.55	2	23,124	0.01%
2021/04/13	14	50.33	21	49.50	48.20	-7	22,165	-0.03%
2021/04/12	19	49.10	6	49.28	48.60	13	20,842	0.06%
2021/04/09	54	49.41	29	48.64	48.55	25	20,153	0.12%
2021/04/08	9	46.62	40	46.71	48.00	-31	18,280	-0.17%
2021/04/07	2	43.53	6	43.44	43.65	-4	17,193	-0.02%
2021/04/06	2	42.40	1.1	42.29	42.45	1	17,560	0.01%
2021/04/01	4	41.91	5	41.78	41.75	-1	17,712	-0.01%
2021/03/31	1	41.85	1	41.55	42.20	0	17,669	0.00%
2021/03/30	2	41.20	0	0.00	41.25	2	17,764	0.01%
2021/03/29	2	41.45	0	0.00	41.60	2	18,033	0.01%
2021/03/26	5	40.95	1	40.95	41.15	4	18,784	0.02%
2021/03/24	3	41.05	0	0.00	41.00	3	19,006	0.02%
2021/03/23	10	41.85	0	0.00	41.15	10	19,321	0.05%
2021/03/22	1	41.65	1	41.35	41.60	0	19,501	0.00%
2021/03/19	4	41.60	4	41.56	41.55	0	19,841	0.00%
2021/03/18	0	0.00	12	42.91	42.20	-12	20,037	-0.06%
2021/03/17	2	43.38	1	43.15	43.00	1	20,750	0.00%
2021/03/16	18	42.17	5	42.70	43.30	13	21,165	0.06%
2021/03/12	4	41.10	3	40.90	41.25	1	24,180	0.00%
2021/03/11	0.5	41.20	0	0.00	41.15	0.5	25,079	0.00%
2021/03/09	2	40.70	2	40.45	40.80	0	28,202	0.00%
2021/03/08	10	42.84	10	41.30	41.60	0	28,620	0.00%
2021/03/05	2	41.55	2	40.85	40.85	0	29,173	0.00%
2021/03/03	2	42.30	4	42.59	42.45	-2	29,771	-0.01%
2021/03/02	2	45.05	5	44.46	43.20	-3	29,757	-0.01%
2021/02/26	13	46.15	13	45.47	44.80	0	29,441	0.00%
2021/02/25	13.5	44.98	35	46.08	46.50	-21.5	28,947	-0.07%
2021/02/24	0	0.00	3	43.97	42.90	-3	28,334	-0.01%
2021/02/23	1	43.35	3	43.80	43.40	-2	28,170	-0.01%
2021/02/22	1	43.60	10	43.57	43.50	-9	27,996	-0.03%
2021/02/17	0	0.00	1	40.45	40.90	-1	27,170	0.00%
2021/02/05	5	38.70	0	0.00	38.65	5	26,937	0.02%
2021/02/03	0	0.00	1	40.25	39.40	-1	26,883	0.00%
2021/02/02	0	0.00	4	39.95	39.70	-4	26,830	-0.01%
2021/02/01	10	38.84	2	39.18	39.00	8	26,794	0.03%
2021/01/28	1	40.85	13	40.88	41.00	-12	26,567	-0.05%
2021/01/27	37	42.24	26	41.69	41.45	11	26,466	0.04%
2021/01/22	2	39.63	4	39.93	40.45	-2	25,767	-0.01%
2021/01/21	16	39.42	20	38.87	38.35	-4	25,526	-0.02%
2021/01/20	10.1	40.33	0	0.00	39.20	10.1	25,271	0.04%
2021/01/19	4	43.33	1	43.65	42.95	3	24,844	0.01%
2021/01/18	7	43.24	1.2	43.17	43.45	5.8	24,675	0.02%
2021/01/15	38	44.02	17	44.36	43.85	21	24,390	0.09%
2021/01/14	5	43.74	4	43.79	43.35	1	23,214	0.00%
2021/01/13	3	43.28	4	43.24	43.20	-1	22,781	0.00%
2021/01/12	2	41.75	0	0.00	41.90	2	22,334	0.01%
2021/01/11	3	42.40	0	0.00	42.95	3	22,159	0.01%
2021/01/08	1	41.70	0	0.00	42.00	1	22,102	0.00%
2021/01/07	0	0.00	5	42.40	42.00	-5	22,321	-0.02%
2021/01/06	2.1	41.05	16	40.93	41.55	-14	22,178	-0.06%
2021/01/05	2	41.85	0	0.00	42.25	2	21,936	0.01%
2021/01/04	1	42.85	0	0.00	41.80	1	21,825	0.00%
2020/12/31	3	43.88	5	43.42	42.80	-2	21,588	-0.01%
2020/12/30	1	44.20	4	43.71	43.65	-3	21,398	-0.01%
2020/12/29	3	43.63	9	43.97	43.90	-6	21,047	-0.03%
2020/12/28	0	0.00	4	41.95	42.65	-4	20,134	-0.02%
2020/12/25	1	41.80	4	41.94	41.70	-3	19,751	-0.02%
2020/12/24	1.1	42.34	2	42.53	42.20	-0.9	19,574	0.00%
2020/12/23	1	42.30	1.1	42.36	42.60	-0.1	19,383	0.00%
2020/12/22	15	43.15	24	42.75	41.80	-9	19,094	-0.05%
2020/12/21	0	0.00	3	40.62	41.50	-3	18,269	-0.02%
2020/12/18	1	41.10	1	41.00	41.10	0	18,105	0.00%
2020/12/17	0	0.00	1	41.25	41.10	-1	17,956	-0.01%
2020/12/16	7	42.54	24	42.51	42.50	-17	17,643	-0.10%
2020/12/15	1	41.60	1	42.15	41.60	0	17,424	0.00%
2020/12/14	3	43.80	0	0.00	43.40	3	17,103	0.02%
2020/12/11	11	45.10	3	44.47	44.25	8	16,861	0.05%
2020/12/10	26	45.33	10	44.68	44.05	16	15,993	0.10%
2020/12/09	15	47.32	15	47.48	45.70	0	15,207	0.00%
2020/12/08	8	45.16	6	45.39	45.70	2	13,020	0.02%
2020/12/07	15	43.23	18	43.93	43.05	-3	11,934	-0.03%
2020/12/04	106	43.13	75	42.98	44.30	31	11,044	0.28%	大買/
2020/12/03	14	40.30	13	41.26	42.55	1	8,896	0.01%
2020/12/02	10	39.19	8	38.96	38.70	2	8,094	0.02%
2020/12/01	5	38.92	8	38.88	38.70	-3	7,662	-0.04%
2020/11/30	2	37.90	3	38.58	37.75	-1	7,067	-0.01%
2020/11/27	1	36.20	0	0.00	36.20	1	6,504	0.02%
2020/11/26	2	36.38	13	36.18	36.25	-11	6,560	-0.17%
2020/11/25	2	34.83	7	35.86	35.25	-5	6,471	-0.08%
2020/11/24	1	35.60	0	0.00	35.40	1	6,440	0.02%
2020/11/23	24	35.49	24	35.64	35.95	0	6,216	0.00%
2020/11/19	4	34.08	3	34.35	33.85	1	5,733	0.02%
2020/11/18	3	33.35	0	0.00	33.40	3	5,645	0.05%
2020/11/17	2	33.45	5	33.94	33.50	-3	5,675	-0.05%
2020/11/16	3	33.05	0	0.00	33.15	3	5,760	0.05%
2020/11/13	0	0.00	1.1	32.75	32.80	-1.1	5,827	-0.02%
2020/11/12	0	0.00	6.2	32.70	32.55	-6.2	6,027	-0.10%
2020/11/11	3	32.85	4	32.98	32.85	-1	6,233	-0.02%
2020/11/10	10	32.50	2	32.50	32.55	8	6,234	0.13%
2020/11/09	0	0.00	20	32.70	32.55	-20	6,280	-0.32%
2020/11/06	3	32.45	0	0.00	32.40	3	6,308	0.05%
2020/11/05	22	32.80	20	32.80	32.70	2	6,374	0.03%
2020/11/04	2	32.55	1	32.60	32.60	1	6,454	0.02%
2020/11/03	0	0.00	1	32.90	32.90	-1	6,647	-0.02%
2020/11/02	4	32.39	12	32.44	32.50	-8	6,846	-0.12%
2020/10/29	1	31.75	1	32.10	32.35	0	7,069	0.00%
2020/10/28	0	0.00	2	32.93	32.85	-2	7,182	-0.03%
2020/10/27	1	33.35	0	0.00	33.40	1	7,980	0.01%
2020/10/23	1	33.90	2	33.93	33.90	-1	8,170	-0.01%
2020/10/22	2	34.60	0	0.00	34.20	2	8,650	0.02%
2020/10/21	2	34.10	2	34.20	34.00	0	8,799	0.00%
2020/10/20	3	34.27	0	0.00	34.10	3	8,904	0.03%
2020/10/19	1	34.50	10	34.50	34.50	-9	8,956	-0.10%
2020/10/16	1.2	35.00	11	34.94	34.50	-9.8	8,991	-0.11%
2020/10/15	5	35.55	40	35.83	35.60	-35	8,927	-0.39%
2020/10/14	0	0.00	1	34.15	34.25	-1	8,613	-0.01%
2020/10/13	1	33.30	0	0.00	33.45	1	8,718	0.01%
2020/10/05	2	34.25	0	0.00	34.10	2	9,303	0.02%
2020/09/29	5	33.70	0	0.00	33.75	5	9,617	0.05%
2020/09/25	0	0.00	2	34.18	33.25	-2	10,610	-0.02%
2020/09/24	2	34.00	0	0.00	33.35	2	11,107	0.02%
2020/09/23	2	34.60	0	0.00	34.55	2	11,120	0.02%
2020/09/22	3	34.20	3	34.50	34.55	0	11,169	0.00%
2020/09/21	11	35.20	0	0.00	34.90	11	11,158	0.10%
2020/09/18	2	35.90	5	35.86	35.75	-3	11,133	-0.03%
2020/09/17	16	35.94	2	35.90	36.10	14	11,111	0.13%
2020/09/16	1	35.70	0	0.00	35.45	1	10,976	0.01%
2020/09/15	1	35.55	1	35.40	35.30	0	10,937	0.00%
2020/09/14	2	35.20	0	0.00	35.10	2	11,011	0.02%
2020/09/11	1	35.10	0	0.00	35.05	1	11,033	0.01%
2020/09/10	0	0.00	2	35.73	35.45	-2	11,042	-0.02%
2020/09/09	1	34.60	0	0.00	35.90	1	11,088	0.01%
2020/09/07	8	36.69	5	35.90	35.50	3	11,222	0.03%
2020/09/04	4	35.35	0	0.00	36.00	4	10,950	0.04%
2020/09/03	2	35.63	23	35.84	35.35	-21	10,853	-0.19%
2020/09/02	21	35.47	1	36.00	35.60	20	10,878	0.18%
2020/09/01	22	35.04	0	0.00	34.85	22	11,131	0.20%
2020/08/31	0	0.00	2	34.75	34.80	-2	10,967	-0.02%
2020/08/28	1	34.50	2	34.50	34.40	-1	10,840	-0.01%
2020/08/27	1	35.00	2	34.20	35.15	-1	10,857	-0.01%
2020/08/25	3	33.65	2	33.60	33.60	1	11,005	0.01%
2020/08/24	1	33.35	0	0.00	33.45	1	11,001	0.01%
2020/08/21	2	33.30	0	0.00	33.65	2	11,014	0.02%
2020/08/20	5	32.79	10.3	33.19	33.00	-5.3	11,012	-0.05%
2020/08/19	0	0.00	2	35.65	35.65	-2	10,851	-0.02%
2020/08/18	1	36.60	2	36.98	36.45	-1	10,844	-0.01%
2020/08/17	1	36.30	5	36.77	36.85	-4	10,705	-0.04%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	2	35.25	0	0.00	35.20	2	10,583	0.02%
2020/08/12	2	35.50	0	0.00	35.55	2	10,578	0.02%
2020/08/10	2	36.00	0	0.00	35.20	2	10,633	0.02%
2020/08/07	5	35.95	0	0.00	35.75	5	10,730	0.05%
2020/08/06	13	37.19	6	37.20	37.45	7	10,749	0.07%
2020/08/05	2	37.00	3	37.18	36.90	-1	10,688	-0.01%
2020/08/04	0	0.00	1	37.25	37.10	-1	10,597	-0.01%
2020/08/03	3	36.97	23	37.09	36.85	-20	10,564	-0.19%
2020/07/31	25	37.77	8	37.61	37.15	17	10,441	0.16%
2020/07/30	0	0.00	3	35.73	36.35	-3	9,654	-0.03%
2020/07/29	0	0.00	2	35.60	35.50	-2	9,631	-0.02%
2020/07/28	14	36.71	27	36.13	35.65	-13	9,736	-0.13%
2020/07/27	10	34.97	9	35.02	35.25	1	9,497	0.01%
2020/07/24	0	0.00	2	35.00	34.25	-2	9,370	-0.02%
2020/07/23	6	34.85	4	35.40	34.85	2	9,367	0.02%
2020/07/21	0	0.00	5	35.04	34.85	-5	9,454	-0.05%
2020/07/20	6	34.51	0	0.00	34.50	6	9,423	0.06%
2020/07/17	1	35.00	2	35.33	34.85	-1	9,443	-0.01%
2020/07/16	0	0.00	5	35.30	35.60	-5	9,483	-0.05%
2020/07/15	0	0.00	1	33.95	34.20	-1	9,227	-0.01%
2020/07/13	3	34.28	1	34.35	34.30	2	9,247	0.02%
2020/07/10	3	35.57	2	35.60	35.55	1	9,270	0.01%
2020/07/09	12	37.04	2	36.93	36.70	10	9,162	0.11%
2020/07/08	5	37.49	1	37.85	37.20	4	9,011	0.04%
2020/07/07	2	37.00	1	36.70	37.00	1	8,909	0.01%
2020/07/06	10	38.94	23	38.64	38.55	-13	8,697	-0.15%
2020/07/03	15	35.49	13	35.76	36.45	2	8,188	0.02%
2020/07/02	0	0.00	2	34.10	34.20	-2	7,697	-0.03%
2020/07/01	3	34.10	0	0.00	33.80	3	7,699	0.04%
2020/06/30	1	33.35	0	0.00	33.40	1	7,723	0.01%
2020/06/29	1	33.05	1	33.05	33.00	0	7,759	0.00%
2020/06/24	0	0.00	1	33.40	33.30	-1	7,783	-0.01%
2020/06/22	1	33.75	1	33.60	33.50	0	7,964	0.00%
2020/06/19	1	33.70	1	34.20	33.60	0	8,082	0.00%
2020/06/18	3	33.50	4	33.50	33.50	-1	8,038	-0.01%
2020/06/16	3	33.88	3	34.23	33.95	0	8,149	0.00%
2020/06/15	6	33.59	6	33.30	33.30	0	8,200	0.00%
2020/06/12	13	33.65	15	33.93	34.15	-2	8,265	-0.02%
2020/06/11	1	33.15	1	32.70	32.75	0	8,149	0.00%
2020/06/10	0	0.00	1	33.70	33.70	-1	8,183	-0.01%
2020/06/09	2	33.85	0	0.00	33.90	2	8,370	0.02%
2020/06/08	11	34.92	6	35.33	34.85	5	8,405	0.06%
2020/06/03	0	0.00	2	34.13	34.15	-2	8,189	-0.02%
2020/06/02	10	34.45	10	34.49	34.55	0	8,115	0.00%
2020/06/01	0	0.00	2	33.30	33.60	-2	7,927	-0.03%
2020/05/27	3	33.05	0	0.00	33.20	3	8,364	0.04%
2020/05/26	5	33.61	0	0.00	33.50	5	8,744	0.06%
2020/05/25	0	0.00	1	33.25	33.70	-1	8,973	-0.01%
2020/05/22	1	33.45	1	32.65	32.60	0	8,967	0.00%
2020/05/21	0	0.00	1	33.65	33.65	-1	8,967	-0.01%
2020/05/19	1	32.95	0	0.00	33.20	1	9,104	0.01%
2020/05/18	1	32.75	4	32.86	32.40	-3	9,309	-0.03%
2020/05/15	1	33.90	30	34.53	33.45	-29	9,366	-0.31%
2020/05/14	4	34.58	9	34.13	33.70	-5	9,582	-0.05%
2020/05/13	35	34.42	2	34.05	34.40	33	9,598	0.34%
2020/05/12	0	0.00	35	33.32	33.40	-35	9,448	-0.37%
2020/05/11	30	33.05	2	33.00	33.05	28	9,464	0.30%
2020/05/08	11	33.24	5	32.93	32.70	6	9,395	0.06%
2020/05/06	2	32.35	11	32.87	32.35	-9	9,233	-0.10%
2020/05/05	8	32.86	8	32.86	32.55	0	9,207	0.00%
2020/05/04	2	32.58	58	32.82	32.85	-56	9,141	-0.61%
2020/04/30	66	32.44	8	31.94	32.70	58	8,989	0.65%
2020/04/29	8	30.98	3	31.10	30.90	5	8,825	0.06%
2020/04/28	1	31.35	1	30.90	30.95	0	8,819	0.00%
2020/04/27	1	30.05	4	30.49	30.70	-3	8,850	-0.03%
2020/04/24	0	0.00	6	29.37	29.40	-6	8,714	-0.07%
2020/04/21	2	30.00	1	29.45	28.75	1	8,808	0.01%
2020/04/20	1	29.00	0	0.00	29.00	1	8,715	0.01%
2020/04/17	3	29.07	0	0.00	28.80	3	8,765	0.03%
2020/04/16	1	29.15	0	0.00	29.10	1	8,703	0.01%
2020/04/15	4	29.08	7	29.19	29.05	-3	8,664	-0.03%
2020/04/14	0	0.00	1	28.60	28.65	-1	8,655	-0.01%
2020/04/10	0	0.00	5	28.40	28.30	-5	8,761	-0.06%
2020/04/09	2	28.55	0	0.00	28.45	2	9,015	0.02%
2020/04/08	15	28.31	6	27.74	28.90	9	9,001	0.10%
2020/04/07	2	27.23	2	27.18	27.30	0	8,905	0.00%
2020/04/01	3	26.22	3	26.10	26.15	0	9,526	0.00%
2020/03/30	5	24.70	2	25.50	25.70	3	9,638	0.03%
2020/03/27	1	25.80	1	26.75	25.60	0	9,646	0.00%
2020/03/26	1	25.95	0	0.00	26.05	1	9,570	0.01%
2020/03/25	4	25.61	12	25.35	26.00	-8	9,519	-0.08%
2020/03/24	9	23.86	1	23.90	23.90	8	9,452	0.08%
2020/03/23	2	22.98	9	22.82	22.60	-7	9,873	-0.07%
2020/03/20	0	0.00	4	23.71	24.30	-4	10,014	-0.04%
2020/03/19	4	23.20	6	23.65	22.55	-2	10,038	-0.02%
2020/03/18	19	25.75	4	25.84	25.05	15	10,011	0.15%
2020/03/17	2	25.25	0	0.00	25.05	2	10,270	0.02%
2020/03/16	2	26.98	4	28.00	26.45	-2	10,196	-0.02%
2020/03/13	5	27.29	26	27.27	27.90	-21	10,206	-0.21%
2020/03/12	5	30.90	12.2	29.79	30.20	-7.2	10,016	-0.07%
2020/03/10	2	32.63	3	32.90	33.05	-1	10,412	-0.01%
2020/03/05	2	35.25	0	0.00	35.20	2	10,574	0.02%
2020/03/04	9	35.10	0	0.00	34.85	9	10,516	0.09%
2020/03/03	0	0.00	7	35.34	35.15	-7	10,472	-0.07%
2020/03/02	5	34.88	9	34.45	35.50	-4	10,424	-0.04%
2020/02/27	13	34.99	5	35.37	34.15	8	10,167	0.08%
2020/02/26	8	35.83	1	35.90	36.00	7	9,735	0.07%
2020/02/25	0	0.00	1	34.80	35.15	-1	9,448	-0.01%
2020/02/24	0	0.00	0.3	35.05	35.00	-0.3	9,393	0.00%
2020/02/21	7	35.36	8	35.17	35.40	-1	9,348	-0.01%
2020/02/20	1	35.10	5	35.40	35.00	-4	9,230	-0.04%
2020/02/19	8	35.45	8	35.44	35.30	0	9,113	0.00%
2020/02/18	1	34.55	5	34.75	34.65	-4	8,882	-0.05%
2020/02/17	7	34.79	15	34.89	34.65	-8	8,773	-0.09%
2020/02/14	7	34.20	1	34.15	34.00	6	8,475	0.07%
2020/02/13	1	34.05	0	0.00	33.50	1	8,308	0.01%
2020/02/12	11	32.75	7	33.71	33.60	4	8,348	0.05%
2020/02/11	1	32.15	1	32.15	32.20	0	8,274	0.00%
2020/02/07	2	31.85	0	0.00	31.85	2	8,493	0.02%
2020/02/05	1	31.85	0	0.00	31.80	1	8,800	0.01%
2020/02/04	2	32.05	0	0.00	32.10	2	8,800	0.02%
2020/02/03	0	0.00	13	29.95	31.20	-13	8,871	-0.15%
2020/01/31	1	32.25	14	32.37	32.50	-13	8,827	-0.15%
2020/01/30	0	0.00	72	32.85	32.25	-72	9,107	-0.79%
2020/01/15	4	35.55	2	35.95	35.55	2	9,835	0.02%
2020/01/14	1	35.15	0	0.00	35.40	1	9,947	0.01%
2020/01/13	0	0.00	1	35.15	35.15	-1	10,704	-0.01%
2020/01/10	1	34.10	0	0.00	34.15	1	11,060	0.01%
2020/01/09	2	34.30	0	0.00	34.30	2	11,048	0.02%
2020/01/08	13	34.34	1	34.10	34.00	12	11,063	0.11%
2020/01/06	0	0.00	1	36.00	35.20	-1	11,228	-0.01%
2020/01/03	6	37.19	4	36.56	36.25	2	11,149	0.02%
2020/01/02	3	36.68	6	36.48	36.90	-3	10,906	-0.03%
2019/12/31	11	36.45	2	36.50	36.35	9	10,825	0.08%
2019/12/30	6	37.30	12	37.12	37.10	-6	10,750	-0.06%
2019/12/27	20	36.73	7	36.29	37.30	13	10,473	0.12%
2019/12/26	0	0.00	1	35.90	35.80	-1	10,121	-0.01%
2019/12/24	10	35.70	1	35.80	35.80	9	10,039	0.09%
2019/12/20	11	35.86	2	35.95	35.90	9	10,247	0.09%
2019/12/18	13	37.08	29	36.91	36.30	-16	10,454	-0.15%
2019/12/17	1	36.50	3	36.50	36.60	-2	10,055	-0.02%
2019/12/16	0	0.00	4	35.80	36.05	-4	10,068	-0.04%
2019/12/13	4	35.88	3	35.85	35.60	1	9,918	0.01%
2019/12/12	14	36.55	14	36.22	35.50	0	9,803	0.00%
2019/12/11	0	0.00	0.1	35.50	35.50	-0.1	9,404	0.00%
2019/12/10	3	35.63	7	35.74	35.75	-4	9,363	-0.04%
2019/12/09	0	0.00	26	35.33	35.30	-26	9,240	-0.28%
2019/12/06	1	35.60	5	35.80	35.55	-4	9,233	-0.04%
2019/12/05	22	35.34	39	35.63	35.25	-17	9,090	-0.19%
2019/12/04	25	34.50	15	34.67	34.85	10	8,701	0.11%
2019/12/03	1	33.10	0	0.00	33.10	1	8,310	0.01%
2019/11/29	1	33.55	0	0.00	33.45	1	8,386	0.01%
2019/11/27	0	0.00	2	34.10	34.10	-2	8,529	-0.02%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/21	5	33.00	5	32.96	33.25	0	8,766	0.00%
2019/11/20	2	33.18	0	0.00	33.15	2	8,779	0.02%
2019/11/19	0	0.00	2	33.35	33.60	-2	8,826	-0.02%
2019/11/18	3	33.27	0	0.00	33.35	3	8,874	0.03%
2019/11/14	2	33.00	0	0.00	33.00	2	9,074	0.02%
2019/11/13	4	33.41	9	33.52	33.25	-5	9,090	-0.06%
2019/11/12	0.5	33.60	2	33.25	33.60	-1.5	9,106	-0.02%
2019/11/11	3	33.08	3	33.65	33.00	0	9,114	0.00%
2019/11/08	4	34.78	5	34.34	34.30	-1	9,043	-0.01%
2019/11/07	2	35.20	0	0.00	35.05	2	9,033	0.02%
2019/11/06	4	36.35	4	36.01	35.75	0	9,078	0.00%
2019/11/05	0	0.00	1	36.10	36.00	-1	8,993	-0.01%
2019/11/04	16	35.96	7	36.03	35.80	9	8,863	0.10%
2019/11/01	3	35.45	2	35.55	35.70	1	8,740	0.01%
2019/10/31	0	0.00	4	35.95	35.05	-4	8,780	-0.05%
2019/10/30	5	35.80	3	35.80	35.80	2	8,690	0.02%
2019/10/29	4	36.10	3	36.40	36.05	1	8,683	0.01%
2019/10/28	2	35.75	1	35.55	35.60	1	8,555	0.01%
2019/10/25	4	36.13	1	36.35	35.50	3	8,580	0.03%
2019/10/24	11	36.53	3	36.38	36.70	8	8,427	0.09%
2019/10/23	9	36.79	8	36.40	36.35	1	8,296	0.01%
2019/10/22	1	36.40	2	36.20	36.15	-1	8,261	-0.01%
2019/10/21	40	36.19	41	36.27	36.30	-1	8,106	-0.01%
2019/10/18	22	34.65	8	34.39	34.80	14	7,458	0.19%
2019/10/16	1	33.40	16	33.24	33.20	-15	7,345	-0.20%
2019/10/15	1	33.45	0	0.00	33.40	1	7,326	0.01%
2019/10/14	6	34.20	7	33.86	33.75	-1	7,233	-0.01%
2019/10/08	2	32.78	3	32.87	32.90	-1	7,118	-0.01%
2019/10/04	2	34.18	1	34.15	33.85	1	7,280	0.01%
2019/10/03	1	34.10	3	33.70	34.10	-2	7,323	-0.03%
2019/10/02	2	33.83	1	33.90	33.90	1	7,419	0.01%
2019/10/01	0	0.00	5.2	34.46	34.60	-5.2	7,428	-0.07%
2019/09/27	1	33.55	1	33.85	33.65	0	7,471	0.00%
2019/09/26	1	34.50	1	34.50	34.10	0	7,535	0.00%
2019/09/25	3	34.50	7	34.04	34.50	-4	7,686	-0.05%
2019/09/24	10	34.29	12	34.38	34.15	-2	7,755	-0.03%
2019/09/23	0	0.00	2	33.55	33.75	-2	7,525	-0.03%
2019/09/20	1	33.45	0	0.00	33.45	1	7,554	0.01%
2019/09/19	10	33.29	18	33.20	33.50	-8	7,653	-0.10%
2019/09/17	0	0.00	1	32.70	32.50	-1	7,640	-0.01%
2019/09/16	1	32.20	0	0.00	32.20	1	7,696	0.01%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/10	2	31.93	0	0.00	31.90	2	8,037	0.02%
2019/09/06	2	33.15	1	33.05	32.90	1	8,430	0.01%
2019/09/05	1	32.80	5	32.95	32.90	-4	8,426	-0.05%
2019/09/04	0	0.00	1	32.70	32.85	-1	8,683	-0.01%
2019/09/03	2	32.75	7	32.74	32.50	-5	8,754	-0.06%
2019/09/02	1	32.45	0	0.00	32.70	1	8,710	0.01%
2019/08/30	1	32.60	0	0.00	32.10	1	8,713	0.01%
2019/08/29	12	32.22	1	32.25	32.30	11	8,640	0.13%
2019/08/28	18	32.14	12	32.40	32.55	6	8,568	0.07%
2019/08/26	8	31.61	0	0.00	31.50	8	8,466	0.09%
2019/08/23	0	0.00	20	32.31	32.40	-20	8,468	-0.24%
2019/08/22	4	32.40	4	32.90	32.40	0	8,490	0.00%
2019/08/21	6	32.73	5	32.80	32.70	1	8,500	0.01%
2019/08/19	0	0.00	13	33.44	33.40	-13	8,459	-0.15%
2019/08/16	2	32.60	6	32.27	32.50	-4	8,412	-0.05%
2019/08/15	9	31.56	3	31.80	31.85	6	8,490	0.07%
2019/08/14	6	33.02	0	0.00	32.50	6	8,552	0.07%
2019/08/13	5	32.50	3	32.60	32.50	2	8,640	0.02%
2019/08/12	5	32.38	23	32.18	32.45	-18	8,721	-0.21%
2019/08/08	6	33.01	1	32.90	32.85	5	8,736	0.06%
2019/08/07	1	33.50	0	0.00	33.20	1	8,803	0.01%
2019/08/05	1	34.20	2	33.80	33.85	-1	9,305	-0.01%
2019/08/02	4	34.48	0	0.00	34.55	4	9,570	0.04%
2019/07/31	30	35.87	40	35.53	36.20	-10	9,932	-0.10%
2019/07/30	4	35.73	2	36.93	35.60	2	9,958	0.02%
2019/07/29	5	37.19	3	37.02	37.05	2	9,899	0.02%
2019/07/25	1	36.60	2	36.73	36.90	-1	9,947	-0.01%
2019/07/24	11	36.91	19	37.09	36.80	-8	10,024	-0.08%
2019/07/23	4	36.18	2	36.48	36.10	2	10,242	0.02%
2019/07/22	10	36.59	2	36.63	36.50	8	10,750	0.07%
2019/07/19	1	35.30	1	35.50	36.05	0	11,077	0.00%
2019/07/18	9	35.06	0	0.00	34.50	9	11,053	0.08%
2019/07/17	1	35.55	0	0.00	35.65	1	11,077	0.01%
2019/07/12	4	35.55	1	35.50	35.40	3	12,082	0.02%
2019/07/11	3	35.68	3	35.85	35.60	0	12,129	0.00%
2019/07/09	7	37.49	10	38.01	37.40	-3	12,054	-0.02%
2019/07/08	7	38.09	5	38.04	38.05	2	12,117	0.02%
2019/07/05	5	37.61	10	37.50	37.80	-5	12,158	-0.04%
2019/07/04	4	37.50	4	37.54	37.55	0	12,166	0.00%
2019/07/03	14	36.92	5	36.88	36.90	9	12,483	0.07%
2019/07/02	6	37.40	8	37.09	37.10	-2	12,517	-0.02%
2019/07/01	1	36.15	0	0.00	36.45	1	12,550	0.01%
2019/06/28	2	35.20	9	35.18	35.35	-7	12,808	-0.05%
2019/06/27	0	0.00	15	35.15	35.15	-15	13,119	-0.11%
2019/06/26	9	34.57	4	34.25	34.70	5	13,074	0.04%
2019/06/25	32	35.98	0	0.00	35.30	32	13,030	0.25%
2019/06/21	4	35.14	22	35.07	35.05	-18	12,923	-0.14%
2019/06/20	5	36.24	9	35.88	35.70	-4	12,880	-0.03%
2019/06/19	1	35.50	0	0.00	35.55	1	12,826	0.01%
2019/06/18	0	0.00	7	35.21	35.05	-7	12,825	-0.05%
2019/06/17	12	35.79	14	35.72	35.50	-2	12,844	-0.02%
2019/06/14	0	0.00	2	35.00	34.40	-2	12,517	-0.02%
2019/06/13	6	34.31	2	34.25	34.25	4	12,543	0.03%
2019/06/12	3	34.95	14	35.02	34.60	-11	12,564	-0.09%
2019/06/10	1	33.20	0	0.00	33.25	1	12,391	0.01%
2019/06/06	0	0.00	10	32.80	32.80	-10	12,525	-0.08%
2019/06/05	0	0.00	1	33.90	33.10	-1	12,542	-0.01%
2019/06/04	3	33.20	3	33.30	33.50	0	12,606	0.00%
2019/06/03	5	33.10	0	0.00	33.25	5	12,833	0.04%
2019/05/31	13	33.65	19	33.75	33.50	-6	13,007	-0.05%
2019/05/30	8	32.74	6	32.72	33.15	2	13,059	0.02%
2019/05/29	2	32.20	0	0.00	32.30	2	13,289	0.02%
2019/05/28	2	32.60	1	32.60	32.95	1	13,695	0.01%
2019/05/24	3	33.53	3	33.15	33.05	0	14,485	0.00%
2019/05/23	1	33.30	1	33.30	33.30	0	14,617	0.00%
2019/05/22	7	34.69	7	34.31	33.90	0	14,824	0.00%
2019/05/21	0	0.00	1	33.60	33.90	-1	15,197	-0.01%
2019/05/20	5	33.08	0	0.00	33.05	5	15,278	0.03%
2019/05/17	2	33.90	7	34.23	33.80	-5	15,570	-0.03%
2019/05/16	9	34.56	2	34.23	33.80	7	15,910	0.04%
2019/05/15	5	35.04	3	35.00	34.90	2	16,886	0.01%
2019/05/14	11	34.19	8	33.63	35.25	3	17,494	0.02%
2019/05/13	32	34.67	24	34.76	33.80	8	17,719	0.05%
2019/05/10	20	36.72	18	37.22	36.60	2	17,580	0.01%
2019/05/09	23	38.28	10	37.51	37.25	13	17,423	0.07%
2019/05/08	5	38.74	8	38.84	38.90	-3	17,313	-0.02%
2019/05/07	2	38.40	1	38.35	38.40	1	17,407	0.01%
2019/05/06	4	38.40	0	0.00	38.15	4	17,976	0.02%
2019/05/03	10	39.35	1	39.45	39.35	9	17,943	0.05%
2019/05/02	1	38.80	0	0.00	38.90	1	17,968	0.01%
2019/04/30	0	0.00	2	38.50	39.05	-2	18,100	-0.01%
2019/04/29	26	39.36	11	40.69	38.55	15	17,988	0.08%
2019/04/26	61	40.79	89	40.96	41.15	-28	17,730	-0.16%
2019/04/25	23	40.23	36	40.59	40.55	-13	17,250	-0.08%
2019/04/24	17	39.93	18	39.60	39.40	-1	16,889	-0.01%
2019/04/23	1	39.25	1	39.10	39.00	0	16,911	0.00%
2019/04/22	9	40.43	37	40.05	39.25	-28	17,008	-0.16%
2019/04/19	28	38.57	12	38.89	39.00	16	16,563	0.10%
2019/04/18	31	39.06	26	37.91	37.85	5	16,598	0.03%
2019/04/17	5	38.35	0	0.00	38.25	5	16,622	0.03%
2019/04/16	7	37.59	1	37.90	38.05	6	16,677	0.04%
2019/04/15	7	37.67	5	37.45	37.30	2	16,926	0.01%
2019/04/12	13	37.87	10	37.25	37.25	3	17,317	0.02%
2019/04/11	3	38.52	0	0.00	38.10	3	17,415	0.02%
2019/04/10	11	39.35	15	39.35	39.35	-4	17,356	-0.02%
2019/04/09	26	40.41	27	39.99	39.60	-1	17,404	-0.01%
2019/04/08	12	39.60	1	39.90	39.30	11	17,317	0.06%
2019/04/03	0	0.00	6	39.68	39.20	-6	17,378	-0.03%
2019/04/02	21	39.26	19	39.02	39.45	2	17,400	0.01%
2019/04/01	2	37.75	12	37.65	37.90	-10	17,263	-0.06%
2019/03/29	39	36.55	0	0.00	36.90	39	17,149	0.23%
2019/03/28	3	37.32	31	37.10	36.55	-28	17,823	-0.16%
2019/03/26	0	0.00	1	37.05	36.90	-1	19,704	-0.01%
2019/03/22	4	37.33	15	37.15	37.10	-11	20,597	-0.05%
2019/03/21	9	36.93	0	0.00	36.75	9	20,876	0.04%
2019/03/20	1	37.15	5	37.13	37.10	-4	21,208	-0.02%
2019/03/19	1	36.45	5	36.45	36.45	-4	21,697	-0.02%
2019/03/18	9	36.28	1	36.25	36.25	8	22,043	0.04%
2019/03/15	4	36.96	2	36.70	36.70	2	22,301	0.01%
2019/03/14	7	36.84	3	36.75	36.45	4	22,583	0.02%
2019/03/13	0	0.00	2	37.15	37.10	-2	23,091	-0.01%
2019/03/12	1	37.85	0	0.00	37.35	1	23,411	0.00%
2019/03/08	51	36.68	0	0.00	37.25	51	24,548	0.21%
2019/03/07	5	37.17	31	37.04	37.05	-26	25,184	-0.10%
2019/03/06	10	38.89	10	39.44	38.65	0	26,262	0.00%
2019/03/05	3	38.95	2	38.83	38.60	1	27,112	0.00%
2019/03/04	20	39.75	5	39.49	38.95	15	28,054	0.05%
2019/02/27	24	39.15	30	39.39	39.50	-6	28,110	-0.02%
2019/02/26	27	39.06	33	38.74	38.60	-6	28,202	-0.02%
2019/02/25	19	37.91	5	37.86	37.80	14	28,383	0.05%
2019/02/22	28	39.18	21	38.79	38.75	7	29,437	0.02%
2019/02/21	2	39.00	0	0.00	39.40	2	29,463	0.01%
2019/02/20	73	40.23	37	39.82	39.50	36	29,489	0.12%
2019/02/19	47	39.19	10	39.50	39.50	37	29,660	0.12%
2019/02/18	34	39.78	31	39.20	39.20	3	30,192	0.01%
2019/02/15	1	39.20	20	39.37	38.80	-19	30,612	-0.06%
2019/02/14	25	40.08	39	39.98	39.80	-14	30,775	-0.05%
2019/02/13	10	37.95	40	37.99	38.75	-30	30,306	-0.10%
2019/02/12	7	35.43	7	35.10	35.25	0	30,182	0.00%
2019/02/11	1	34.70	1	34.55	34.35	0	31,029	0.00%
2019/01/29	1	33.65	0	0.00	33.40	1	32,202	0.00%
2019/01/28	0	0.00	11	34.57	34.25	-11	32,566	-0.03%
2019/01/25	7	34.54	3	34.33	34.30	4	33,389	0.01%
2019/01/22	7	32.64	6	32.63	32.60	1	34,995	0.00%
2019/01/21	0	0.00	1	32.45	32.20	-1	35,430	0.00%
2019/01/18	55	31.53	54	32.17	32.20	1	35,828	0.00%
2019/01/17	3	32.10	1	32.15	32.00	2	36,054	0.01%
2019/01/16	0	0.00	3	32.50	32.60	-3	36,365	-0.01%
2019/01/15	5	31.96	0	0.00	32.05	5	36,476	0.01%
2019/01/14	4	31.31	1	32.30	31.85	3	36,612	0.01%
2019/01/10	0	0.00	3	34.10	33.40	-3	36,865	-0.01%
2019/01/09	39	33.62	3	34.20	33.40	36	37,074	0.10%
2019/01/08	0	0.00	3	32.95	33.35	-3	37,626	-0.01%
2019/01/07	0	0.00	30	32.85	33.55	-30	37,762	-0.08%
2019/01/04	1	30.50	8	30.11	31.50	-7	38,001	-0.02%
2019/01/03	1	32.55	0	0.00	32.00	1	37,814	0.00%
2019/01/02	1	33.85	0	0.00	33.50	1	38,184	0.00%
2018/12/28	1	33.50	0	0.00	33.50	1	38,634	0.00%
2018/12/27	0	0.00	2	34.13	33.50	-2	39,107	-0.01%
2018/12/26	0	0.00	1	34.15	32.50	-1	39,032	0.00%
2018/12/25	7	33.33	22	32.82	33.40	-15	39,341	-0.04%
2018/12/24	2	34.08	6	33.97	34.40	-4	39,312	-0.01%
2018/12/22	12	34.48	2	34.80	34.65	10	39,298	0.03%
2018/12/21	19	34.29	12	34.38	35.45	7	39,507	0.02%
2018/12/20	14	33.91	5	33.91	33.60	9	39,119	0.02%
2018/12/19	46	36.66	43	36.55	35.20	3	38,481	0.01%
2018/12/18	13	38.44	28	38.03	37.60	-15	38,498	-0.04%
2018/12/17	15	40.88	3	40.60	40.50	12	38,648	0.03%
2018/12/14	2	41.08	1	41.35	40.70	1	38,836	0.00%
2018/12/13	4	42.13	2	42.23	42.30	2	38,818	0.01%
2018/12/12	6	42.25	9	42.16	41.85	-3	38,745	-0.01%
2018/12/11	4	41.61	3	41.50	40.55	1	38,901	0.00%
2018/12/07	4	41.55	5	41.31	40.90	-1	39,058	0.00%
2018/12/06	15	40.00	13	40.36	40.15	2	39,164	0.01%
2018/12/05	6	41.78	4	42.16	41.90	2	39,076	0.01%
2018/12/04	9	43.67	10	43.48	43.20	-1	39,419	0.00%
2018/12/03	8	45.06	5	44.88	44.20	3	39,430	0.01%
2018/11/30	36	42.36	8	42.76	43.20	28	38,819	0.07%
2018/11/29	16	42.25	24.4	41.99	42.50	-8.4	38,225	-0.02%
2018/11/28	3	40.58	5	40.49	39.85	-2	37,146	-0.01%
2018/11/27	18	39.66	37	39.73	39.40	-19	36,504	-0.05%
2018/11/26	4	38.15	5	37.97	38.20	-1	35,653	0.00%
2018/11/23	17	38.48	5	38.57	37.35	12	35,760	0.03%
2018/11/22	8	39.05	6	38.89	38.15	2	35,578	0.01%
2018/11/21	16	39.03	17	39.48	39.50	-1	35,256	0.00%
2018/11/20	4	37.59	1	37.75	37.45	3	34,251	0.01%
2018/11/19	0	0.00	14	37.59	37.70	-14	34,401	-0.04%
2018/11/16	8	38.18	6	37.44	36.75	2	34,265	0.01%
2018/11/15	7	36.65	8	37.00	37.70	-1	33,749	0.00%
2018/11/14	10	37.60	3	37.93	37.00	7	33,259	0.02%
2018/11/13	17	37.24	11	37.83	38.35	6	32,871	0.02%
2018/11/12	5	37.00	21	37.39	37.80	-16	32,467	-0.05%
2018/11/09	8	36.49	4	36.39	37.00	4	32,209	0.01%
2018/11/08	18	37.21	28	37.05	36.25	-10	31,899	-0.03%
2018/11/07	23	34.23	55	34.73	35.80	-32	31,002	-0.10%
2018/11/06	15	32.60	6	32.81	32.55	9	30,328	0.03%
2018/11/05	3	33.37	8	33.98	34.05	-5	30,079	-0.02%
2018/11/02	10	33.24	14	33.05	33.30	-4	29,779	-0.01%
2018/11/01	12	32.42	13	33.41	32.75	-1	29,018	0.00%
2018/10/31	3	31.05	7	31.14	31.40	-4	27,766	-0.01%
2018/10/30	3	28.10	2	28.48	28.55	1	27,535	0.00%
2018/10/29	10	28.05	11	28.12	28.65	-1	27,409	0.00%
2018/10/26	8	26.74	1	27.75	26.05	7	27,322	0.03%
2018/10/25	8	27.08	8	27.03	26.55	0	27,120	0.00%
2018/10/24	4	30.86	2	31.08	29.50	2	26,849	0.01%
2018/10/23	4	31.70	12	32.00	31.35	-8	26,639	-0.03%
2018/10/22	6	32.63	7	32.69	33.10	-1	26,588	0.00%
2018/10/19	23	31.82	2	32.13	32.35	21	26,568	0.08%
2018/10/18	6	33.55	9	33.83	33.25	-3	26,457	-0.01%
2018/10/17	10	33.55	6	33.51	33.10	4	26,349	0.02%
2018/10/16	26	33.71	18	33.70	33.25	8	26,327	0.03%
2018/10/15	48	31.70	38	31.95	32.00	10	26,269	0.04%
2018/10/12	42	31.82	6	32.53	31.85	36	26,475	0.14%
2018/10/11	4	31.99	31	31.82	31.80	-27	26,210	-0.10%
2018/10/09	14	35.43	14	35.18	35.30	0	26,240	0.00%
2018/10/08	22	35.66	15	36.71	35.15	7	26,051	0.03%
2018/10/05	33	37.61	22	37.44	36.80	11	25,907	0.04%
2018/10/04	8	40.16	12	40.57	40.00	-4	25,635	-0.02%
2018/10/03	13	40.80	10	41.09	40.40	3	25,839	0.01%
2018/10/02	15	43.17	22	43.40	42.60	-7	26,084	-0.03%
2018/10/01	17	42.92	4	43.10	43.20	13	26,286	0.05%
2018/09/28	2	42.68	9	43.13	43.50	-7	26,732	-0.03%
2018/09/27	3	43.32	5	43.61	42.20	-2	26,709	-0.01%
2018/09/26	15	43.96	4	44.15	43.80	11	27,040	0.04%
2018/09/25	36	44.49	174	44.52	44.15	-138	26,956	-0.51%	大賣/鉅額交易
2018/09/21	199	43.59	78	44.16	43.85	121	26,206	0.46%	大買/鉅額交易
2018/09/20	1	41.00	0	0.00	40.75	1	25,600	0.00%
2018/09/19	54	41.98	57	42.12	40.20	-3	25,686	-0.01%
2018/09/18	12	41.35	17	41.22	40.95	-5	25,896	-0.02%
2018/09/17	21	41.80	21	42.00	42.40	0	26,186	0.00%
2018/09/14	44	40.28	68	40.65	41.45	-24	25,773	-0.09%
2018/09/13	7	38.76	20	39.49	37.70	-13	25,506	-0.05%
2018/09/12	5	38.59	8	38.63	38.65	-3	25,568	-0.01%
2018/09/11	7	39.03	13	39.08	39.60	-6	25,723	-0.02%
2018/09/10	11	38.60	4	37.58	37.45	7	25,491	0.03%
2018/09/07	6	42.13	4	43.33	41.50	2	25,119	0.01%
2018/09/06	5	44.33	8	44.76	44.00	-3	25,060	-0.01%
2018/09/05	31	44.32	16	44.43	44.55	15	25,627	0.06%
2018/09/04	3	44.05	6	44.23	43.85	-3	27,102	-0.01%
2018/09/03	19	44.99	2	43.65	43.55	17	27,874	0.06%
2018/08/31	3	46.30	2	46.85	47.25	1	28,015	0.00%
2018/08/30	13	48.15	6	48.40	47.50	7	28,162	0.02%
2018/08/29	4	46.98	9	47.26	47.60	-5	28,205	-0.02%
2018/08/28	26	47.47	9	48.01	47.10	17	28,746	0.06%
2018/08/27	5	45.40	13	46.27	47.20	-8	28,901	-0.03%
2018/08/24	6	45.01	5	45.10	42.95	1	29,383	0.00%
2018/08/23	0	0.00	3	47.10	46.40	-3	30,829	-0.01%
2018/08/22	5	46.97	4	47.63	47.10	1	31,632	0.00%
2018/08/21	8	47.25	5	47.43	47.00	3	33,184	0.01%
2018/08/20	15	47.99	2	47.20	47.00	13	34,269	0.04%
2018/08/17	5	51.52	14	51.48	51.80	-9	34,573	-0.03%
2018/08/16	6	49.58	15	50.55	51.20	-9	34,777	-0.03%
2018/08/15	30	52.49	22	51.95	50.20	8	35,119	0.02%
2018/08/14	13	52.46	14	52.89	53.50	-1	35,718	0.00%
2018/08/13	6	56.57	2	53.10	53.60	4	35,970	0.01%
2018/08/10	2	59.00	8	60.21	58.80	-6	36,641	-0.02%
2018/08/09	2	59.10	5	59.56	59.60	-3	38,103	-0.01%
2018/08/08	10	59.50	3	59.17	58.60	7	39,838	0.02%
2018/08/07	2	58.30	3	59.90	59.50	-1	40,602	0.00%
2018/08/06	20	57.51	5	57.86	58.30	15	41,808	0.04%
2018/08/03	40	56.20	9	56.90	57.80	31	42,958	0.07%
2018/08/02	17	58.36	42	57.90	56.50	-25	43,259	-0.06%
2018/08/01	8	61.25	7	61.79	61.80	1	43,841	0.00%
2018/07/31	1	61.10	3	62.50	63.00	-2	45,167	0.00%
2018/07/30	31	62.71	0	0.00	61.80	31	45,338	0.07%
2018/07/27	4	63.55	18	64.44	64.60	-14	45,469	-0.03%
2018/07/26	2	64.45	8	64.41	63.30	-6	45,878	-0.01%
2018/07/25	0	0.00	1	63.40	63.00	-1	46,171	0.00%
2018/07/24	1	63.10	0	0.00	62.90	1	46,194	0.00%
2018/07/23	9	60.50	1	61.40	62.80	8	46,073	0.02%
2018/07/20	10	63.48	57	65.23	62.40	-47	46,066	-0.10%
2018/07/19	51	64.00	4	63.95	64.00	47	45,727	0.10%
2018/07/18	3	61.40	2	62.00	61.50	1	46,120	0.00%
2018/07/17	3	63.53	4	63.90	62.60	-1	46,538	0.00%
2018/07/16	15	63.67	2.1	63.96	64.30	12.9	47,402	0.03%
2018/07/13	8	63.14	2	64.10	62.30	6	48,285	0.01%
2018/07/12	4	62.33	0	0.00	62.10	4	47,998	0.01%
2018/07/11	8	61.06	9	61.59	62.00	-1	47,915	0.00%
2018/07/10	2	61.90	16	61.48	62.40	-14	47,730	-0.03%
2018/07/09	5	57.76	10	59.12	57.80	-5	47,682	-0.01%
2018/07/06	37	56.16	36	56.69	58.70	1	47,345	0.00%
2018/07/05	21	53.85	18	54.41	53.90	3	46,923	0.01%
2018/07/04	11	56.18	5	55.80	53.00	6	46,768	0.01%
2018/07/03	48	58.83	2.1	59.77	58.10	45.9	46,387	0.10%
2018/07/02	4	61.68	30	59.30	59.10	-26	46,387	-0.06%
2018/06/29	3	61.13	5	61.32	62.30	-2	46,271	0.00%
2018/06/28	10	62.03	10	62.54	60.80	0	46,268	0.00%
2018/06/27	2	60.30	9	60.82	61.60	-7	45,965	-0.02%
2018/06/26	5	59.94	8	59.58	60.70	-3	45,735	-0.01%
2018/06/25	34	59.11	33	59.56	57.60	1	45,247	0.00%
2018/06/22	13	60.67	2.1	60.26	59.70	10.9	45,234	0.02%
2018/06/21	42	62.52	4	62.93	62.50	38	45,060	0.08%
2018/06/20	14	63.30	7	62.07	60.60	7	44,997	0.02%
2018/06/19	5	65.26	1	65.50	64.50	4	44,847	0.01%
2018/06/15	12	68.28	7	68.23	66.60	5	44,751	0.01%
2018/06/14	15	66.99	13	67.81	68.10	2	44,648	0.00%
2018/06/13	14	67.79	4	67.65	67.00	10	44,859	0.02%
2018/06/12	27	71.01	28	71.74	70.00	-1	44,681	0.00%
2018/06/11	9	67.00	24	66.13	69.70	-15	43,257	-0.03%
2018/06/08	11	62.98	2	64.00	63.40	9	42,538	0.02%
2018/06/07	8	65.78	6	66.45	65.00	2	42,363	0.00%
2018/06/06	7	64.80	13	65.85	66.00	-6	42,989	-0.01%
2018/06/05	16	64.40	6	64.17	63.70	10	43,474	0.02%
2018/06/04	2	67.65	52	67.68	67.30	-50	42,688	-0.12%
2018/06/01	30	68.69	14	69.41	67.10	16	42,378	0.04%
2018/05/31	60	71.95	38	71.67	69.90	22	41,822	0.05%
2018/05/30	5	66.58	5	66.40	67.80	0	40,393	0.00%
2018/05/29	31	67.60	24	67.78	66.40	7	39,562	0.02%
2018/05/28	14	62.93	42	63.47	64.80	-28	37,968	-0.07%
2018/05/25	31	60.41	3	60.97	60.50	28	36,847	0.08%
2018/05/24	2	59.40	2	59.35	59.30	0	36,381	0.00%
2018/05/23	8	59.46	3	58.93	58.90	5	36,141	0.01%
2018/05/22	12	61.60	4	59.85	58.50	8	35,613	0.02%
2018/05/21	25	63.38	21	62.41	62.60	4	34,997	0.01%
2018/05/18	2	61.80	4	62.30	63.20	-2	34,507	-0.01%
2018/05/17	39	63.82	37	63.23	61.20	2	33,760	0.01%
2018/05/16	13	61.47	60	60.96	62.00	-47	32,460	-0.14%
2018/05/15	56	57.63	76	56.93	57.30	-20	31,009	-0.06%
2018/05/14	84	56.17	66	57.20	58.10	18	30,392	0.06%
2018/05/11	26	54.87	39	54.98	52.90	-13	29,133	-0.04%
2018/05/10	6	52.05	1	51.30	53.50	5	27,993	0.02%
2018/05/09	28	53.28	23	52.42	52.50	5	27,547	0.02%
2018/05/08	56	53.33	32	53.28	53.80	24	26,881	0.09%
2018/05/07	6	48.98	4	48.34	50.00	2	25,652	0.01%
2018/05/04	4	47.28	2	48.85	47.25	2	25,600	0.01%
2018/05/03	14	49.16	1	49.00	48.75	13	25,913	0.05%
2018/05/02	0	0.00	3	48.53	48.90	-3	25,992	-0.01%
2018/04/30	1	47.40	1	46.95	46.80	0	26,032	0.00%
2018/04/26	7	47.97	4	47.99	45.90	3	28,276	0.01%
2018/04/25	1	47.25	20	45.20	47.60	-19	28,445	-0.07%
2018/04/24	33	50.50	17	48.21	46.25	16	29,126	0.05%
2018/04/23	30	50.44	36	50.17	48.80	-6	28,557	-0.02%
2018/04/20	4	49.54	3	49.04	48.70	1	28,578	0.00%
2018/04/19	17	48.47	23	47.03	49.10	-6	27,712	-0.02%
2018/04/18	0	0.00	2	44.65	44.65	-2	26,756	-0.01%
2018/04/17	13	45.10	3	45.45	44.05	10	26,930	0.04%
2018/04/16	7	45.94	5	45.93	45.50	2	27,170	0.01%
2018/04/13	8	46.07	9	46.21	45.65	-1	27,575	0.00%
2018/04/12	4	44.73	0	0.00	44.90	4	27,359	0.01%
2018/04/11	2	45.40	5	45.71	45.05	-3	28,225	-0.01%
2018/04/10	1	44.50	7	44.61	44.60	-6	28,851	-0.02%
2018/04/09	1	44.35	4	44.56	43.80	-3	29,531	-0.01%
2018/04/03	1	44.05	5	43.86	44.25	-4	29,498	-0.01%
2018/04/02	6	43.56	2	43.73	43.05	4	29,804	0.01%
2018/03/31	13	44.10	4	43.78	44.00	9	29,953	0.03%
2018/03/30	4	45.80	8	45.57	44.70	-4	30,304	-0.01%
2018/03/29	5	46.20	4	46.93	45.50	1	30,876	0.00%
2018/03/28	4	46.45	2	46.30	45.80	2	30,715	0.01%
2018/03/27	4	46.70	4	47.44	47.15	0	30,879	0.00%
2018/03/26	5	45.17	9	45.54	45.75	-4	31,408	-0.01%
2018/03/23	10	45.28	1	45.80	45.00	9	31,596	0.03%
2018/03/22	3	47.22	8	48.18	47.05	-5	31,550	-0.02%
2018/03/21	6	47.28	9	47.62	47.00	-3	31,458	-0.01%
2018/03/20	8	47.18	2	46.88	47.25	6	31,677	0.02%
2018/03/19	4	48.95	4	48.45	47.65	0	31,851	0.00%
2018/03/16	5	47.59	13	47.98	47.20	-8	31,592	-0.03%
2018/03/15	10	46.35	1	47.20	47.00	9	31,638	0.03%
2018/03/14	6	47.65	1	48.00	46.90	5	31,960	0.02%
2018/03/13	1	48.75	3	48.28	48.55	-2	32,804	-0.01%
2018/03/12	19	48.41	20	47.95	47.75	-1	33,151	0.00%
2018/03/09	13	45.73	11	45.49	47.50	2	33,111	0.01%
2018/03/08	0	0.00	2	43.18	43.20	-2	33,139	-0.01%
2018/03/07	4	42.45	6	42.88	42.70	-2	33,542	-0.01%
2018/03/06	1	42.70	2	42.30	42.40	-1	33,993	0.00%
2018/03/05	5	43.52	4	42.05	41.40	1	34,392	0.00%
2018/03/02	12	44.11	10	43.90	44.10	2	34,552	0.01%
2018/03/01	22	45.05	0	0.00	45.00	22	35,135	0.06%
2018/02/27	1	45.15	4	45.61	45.30	-3	35,753	-0.01%
2018/02/26	4	46.25	0	0.00	45.50	4	36,140	0.01%
2018/02/23	0	0.00	17	44.95	44.50	-17	36,662	-0.05%
2018/02/22	5	44.36	10	44.35	44.15	-5	38,036	-0.01%
2018/02/21	1	45.15	5	44.38	45.00	-4	39,623	-0.01%
2018/02/12	11	43.27	0	0.00	43.00	11	39,949	0.03%
2018/02/09	0	0.00	1	42.85	42.90	-1	40,294	0.00%
2018/02/08	0	0.00	1	43.60	43.50	-1	40,591	0.00%
2018/02/07	1	45.20	11	44.94	45.10	-10	40,855	-0.02%
2018/02/06	0	0.00	12	42.92	42.50	-12	41,706	-0.03%
2018/02/05	0	0.00	1	45.30	47.20	-1	43,336	0.00%
2018/02/02	9	47.14	2	47.15	47.20	7	44,680	0.02%
2018/02/01	1	48.70	3	48.77	48.00	-2	46,364	0.00%
2018/01/30	41	49.12	7	49.21	48.60	34	48,603	0.07%
2018/01/29	5	49.89	1	49.50	49.85	4	48,644	0.01%
2018/01/26	8	50.34	7	49.21	49.00	1	48,988	0.00%
2018/01/25	3	50.93	24	51.35	49.50	-21	48,892	-0.04%
2018/01/24	5	52.50	6.2	52.52	52.30	-1.2	48,813	0.00%
2018/01/23	20	53.41	34	53.69	52.40	-14	49,067	-0.03%
2018/01/22	10	51.09	7	52.26	53.60	3	48,434	0.01%
2018/01/19	10	48.50	11	48.41	48.75	-1	49,111	0.00%
2018/01/18	13	48.22	5	48.47	47.90	8	49,222	0.02%
2018/01/17	1	47.30	0	0.00	46.90	1	49,485	0.00%
2018/01/16	0	0.00	5	47.57	47.05	-5	50,360	-0.01%
2018/01/15	0	0.00	4	46.74	47.00	-4	51,050	-0.01%
2018/01/12	0	0.00	29	46.51	45.90	-29	51,888	-0.06%
2018/01/11	2	45.60	1	45.80	46.20	1	52,157	0.00%
2018/01/10	5	46.46	2	46.85	45.85	3	52,303	0.01%
2018/01/09	22	47.05	25	46.75	47.25	-3	52,530	-0.01%
2018/01/08	3	45.45	32	45.95	45.05	-29	52,941	-0.05%
2018/01/05	39	47.90	10	47.92	47.15	29	53,817	0.05%
2018/01/04	31	45.05	39	44.98	46.50	-8	54,411	-0.01%
2018/01/03	10	44.12	11	44.65	43.95	-1	53,809	0.00%
2018/01/02	0	0.00	1	43.00	42.35	-1	53,322	0.00%