合晶 (6182)-凱基-內埔券商分點個股進出

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
38.80
漲跌
▼0.40
漲幅
-1.02%
成交量
3,491張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-內埔券商分點個股進出

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

凱基-內埔券商分點個股進出
凱基-內埔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	1	39.05	0	0.00	39.20	1	2,925	0.03%
2024/05/03	10	39.00	1	39.20	38.85	9	2,924	0.31%
2024/04/29	0	0.00	2	39.38	39.50	-2	2,941	-0.07%
2024/04/26	0	0.00	0	39.10	39.20	0	2,937	0.00%
2024/04/23	0	0.00	1	38.60	38.55	-1	3,016	-0.03%
2024/04/19	5	38.85	2	38.90	38.85	3	3,009	0.10%
2024/04/17	1	40.15	1	39.95	39.75	0	2,966	0.00%
2024/04/16	0	0.00	1	39.25	38.90	-1	2,945	-0.03%
2024/04/15	1	40.10	0	0.00	40.10	1	2,945	0.03%
2024/04/08	10	39.83	0	0.00	40.00	10	3,039	0.33%
2024/04/02	15	39.75	0	0.00	40.15	15	3,112	0.48%
2024/04/01	4	40.05	0	0.00	39.90	4	3,203	0.12%
2024/03/26	0	0.00	2	38.85	38.75	-2	3,388	-0.06%
2024/03/25	1	39.40	2	39.75	39.10	-1	3,432	-0.03%
2024/03/20	2	40.60	0	0.00	40.15	2	3,999	0.05%
2024/03/18	0.2	38.95	0	0.00	38.80	0.2	4,353	0.00%
2024/03/13	0.4	41.65	2	41.13	40.70	-1.6	4,537	-0.04%
2024/03/12	0	0.00	2	41.23	41.20	-2	4,493	-0.04%
2024/03/11	3	42.27	2	41.65	41.60	1	4,453	0.02%
2024/03/08	8	42.31	0.2	42.50	42.35	7.8	4,322	0.18%
2024/03/07	0	0.00	1	39.95	39.95	-1	3,985	-0.03%
2024/03/06	0	0.00	2	39.90	39.85	-2	3,958	-0.05%
2024/03/05	2	40.15	3	40.40	40.10	-1	3,980	-0.03%
2024/03/01	2	39.85	0	0.00	39.90	2	4,022	0.05%
2024/02/29	0.1	40.05	0	0.00	39.80	0.1	4,017	0.00%
2024/02/27	0	0.00	8	40.33	39.90	-8	4,006	-0.20%
2024/02/23	0.2	41.40	0	0.00	41.00	0.2	3,963	0.01%
2024/02/20	0	0.00	1	41.65	41.30	-1	3,960	-0.03%
2024/02/19	2	41.73	0	0.00	41.70	2	3,969	0.05%
2024/02/16	5	41.35	0	0.00	41.40	5	3,966	0.13%
2024/01/30	0	0.00	2	40.75	40.55	-2	4,055	-0.05%
2024/01/22	1	42.45	0	0.00	42.55	1	4,248	0.02%
2024/01/16	1	43.20	0	0.00	43.35	1	4,309	0.02%
2024/01/15	3	43.15	0	0.00	43.15	3	4,308	0.07%
2024/01/10	2	42.45	0	0.00	42.35	2	4,351	0.05%
2024/01/04	1	42.85	0	0.00	43.25	1	4,341	0.02%
2024/01/03	1	43.30	0	0.00	43.20	1	4,318	0.02%
2024/01/02	1	43.05	2	43.05	43.05	-1	4,297	-0.02%
2023/12/29	2	43.30	0.2	43.55	43.30	1.8	4,298	0.04%
2023/12/27	1	43.95	0	0.00	43.95	1	4,250	0.02%
2023/12/26	4	43.80	0	0.00	44.15	4	4,172	0.10%
2023/12/22	12	44.41	2	44.35	44.10	10	4,096	0.24%
2023/12/21	1	44.05	0	0.00	44.05	1	4,051	0.02%
2023/12/18	14	47.97	20	46.65	46.05	-6	3,839	-0.16%
2023/12/15	24	48.78	14	48.30	48.05	10	3,768	0.27%
2023/12/14	0	0.00	2	46.40	47.40	-2	3,495	-0.06%
2023/12/13	16	48.64	30	47.90	46.45	-14	3,474	-0.40%
2023/12/12	0	0.00	5.2	46.30	47.60	-5.2	3,179	-0.16%
2023/12/06	1	44.60	0	0.00	44.35	1	3,137	0.03%
2023/11/29	1	45.20	0	0.00	45.20	1	3,346	0.03%
2023/11/21	0	0.00	1	44.10	43.60	-1	3,334	-0.03%
2023/11/16	1	43.65	1	43.25	43.80	0	3,373	0.00%
2023/11/13	1	43.05	0	0.00	42.95	1	3,426	0.03%
2023/11/06	2	43.65	0	0.00	43.50	2	3,448	0.06%
2023/10/31	20	44.65	20	43.85	43.60	0	3,473	0.00%
2023/10/30	0.2	45.55	0	0.00	45.10	0.2	3,470	0.01%
2023/10/27	4	46.18	4	46.38	45.80	0	3,464	0.00%
2023/10/20	0	0.00	6	45.57	46.00	-6	3,539	-0.17%
2023/10/18	0	0.00	2	46.10	45.90	-2	3,621	-0.06%
2023/10/17	10	46.63	10	46.35	46.05	0	3,611	0.00%
2023/10/13	0	0.00	2	46.50	46.50	-2	3,861	-0.05%
2023/10/05	0	0.00	1	46.00	46.00	-1	4,280	-0.02%
2023/09/26	5	44.85	0	0.00	44.65	5	4,648	0.11%
2023/09/21	5	45.07	15	45.25	44.85	-10	4,742	-0.21%
2023/09/20	5	45.60	0	0.00	44.90	5	4,817	0.10%
2023/09/19	0	0.00	1	46.15	45.70	-1	4,900	-0.02%
2023/09/18	1	47.25	5	46.70	46.70	-4	4,853	-0.08%
2023/09/12	5	45.50	1	45.30	45.65	4	4,776	0.08%
2023/09/07	1	44.80	1	44.85	44.85	0	4,970	0.00%
2023/09/06	0	0.00	20	44.30	44.30	-20	4,892	-0.41%
2023/09/05	2	43.53	1.2	43.46	43.55	0.8	4,848	0.02%
2023/09/01	0	0.00	1	43.00	43.10	-1	4,864	-0.02%
2023/08/30	0	0.00	10	42.40	42.45	-10	4,885	-0.20%
2023/08/22	0	0.00	1	41.40	41.65	-1	4,921	-0.02%
2023/08/21	1	40.90	0	0.00	41.10	1	4,900	0.02%
2023/08/16	1	38.75	1	39.80	39.90	0	4,857	0.00%
2023/08/15	0	0.00	5	39.39	39.25	-5	4,833	-0.10%
2023/08/09	1	40.45	0	0.00	40.45	1	4,724	0.02%
2023/08/08	4	41.66	0	0.00	41.50	4	4,637	0.09%
2023/08/07	5	42.27	0	0.00	42.30	5	4,601	0.11%
2023/08/02	2	42.05	0	0.00	42.45	2	4,603	0.04%
2023/07/31	5.2	42.78	0	0.00	42.50	5.2	4,534	0.12%
2023/07/26	0	0.00	1	42.70	42.75	-1	4,454	-0.02%
2023/07/25	0	0.00	1	43.55	43.55	-1	4,430	-0.02%
2023/07/20	1	45.75	0	0.00	45.60	1	4,426	0.02%
2023/07/19	5	46.85	0	0.00	45.60	5	4,456	0.11%
2023/07/18	1	48.05	0	0.00	48.60	1	4,399	0.02%
2023/07/17	1	48.65	1	48.70	48.90	0	4,293	0.00%
2023/07/14	1	48.10	0	0.00	48.45	1	4,239	0.02%
2023/07/13	0	0.00	1	48.35	47.35	-1	4,166	-0.02%
2023/07/11	3	47.73	3	47.67	47.80	0	4,014	0.00%
2023/07/06	4	47.50	0	0.00	47.75	4	3,922	0.10%
2023/07/04	0	0.00	5	46.80	46.75	-5	3,838	-0.13%
2023/07/03	2	47.30	0	0.00	47.30	2	3,841	0.05%
2023/06/29	0	0.00	3	46.98	46.95	-3	3,842	-0.08%
2023/06/28	0	0.00	1	47.20	47.20	-1	3,834	-0.03%
2023/06/27	10	46.75	8	46.91	46.60	2	3,836	0.05%
2023/06/26	0	0.00	3	46.00	46.15	-3	3,751	-0.08%
2023/06/21	0	0.00	1	46.25	46.15	-1	3,831	-0.03%
2023/06/20	0	0.00	0.2	46.00	45.95	-0.2	3,980	-0.01%
2023/06/19	2	46.50	12	46.33	46.25	-10	4,117	-0.24%
2023/06/16	1	46.60	3.3	46.05	46.65	-2.3	4,269	-0.05%
2023/06/15	10.1	46.25	0	0.00	46.40	10.1	4,270	0.24%
2023/06/14	4.4	46.19	2	45.85	46.30	2.4	4,244	0.06%
2023/06/13	0	0.00	1	44.45	44.50	-1	4,099	-0.02%
2023/06/09	1	43.65	0	0.00	43.90	1	4,224	0.02%
2023/06/08	1	44.55	2.5	44.35	44.05	-1.5	4,254	-0.04%
2023/06/07	8	44.80	3	44.90	45.20	5	4,335	0.12%
2023/06/06	1	44.85	0	0.00	45.20	1	4,371	0.02%
2023/06/02	1	45.10	0	0.00	44.75	1	4,433	0.02%
2023/06/01	1	44.65	0	0.00	44.65	1	4,454	0.02%
2023/05/31	0	0.00	1	44.80	44.95	-1	4,466	-0.02%
2023/05/30	9	44.83	1	44.95	44.95	8	4,461	0.18%
2023/05/29	0.2	44.85	1	44.80	44.80	-0.8	4,461	-0.02%
2023/05/26	0	0.00	1	44.05	44.05	-1	4,455	-0.02%
2023/05/25	1	44.05	0	0.00	44.05	1	4,447	0.02%
2023/05/24	0	0.00	1	43.85	44.00	-1	4,492	-0.02%
2023/05/23	1	44.25	0	0.00	44.10	1	4,510	0.02%
2023/05/19	1	43.50	0.1	43.50	43.20	0.9	4,523	0.02%
2023/05/18	0	0.00	2	43.58	43.50	-2	4,597	-0.04%
2023/05/17	1	43.20	0	0.00	43.00	1	4,643	0.02%
2023/05/16	1	42.85	0	0.00	42.80	1	4,638	0.02%
2023/05/09	2	42.95	0	0.00	42.60	2	4,975	0.04%
2023/05/08	0.8	43.90	0	0.00	43.80	0.8	4,988	0.02%
2023/04/28	0	0.00	1	43.50	43.20	-1	5,378	-0.02%
2023/04/25	2	43.55	0	0.00	42.55	2	5,320	0.04%
2023/04/24	0.5	43.55	0	0.00	43.55	0.5	5,314	0.01%
2023/04/21	1	44.15	2	44.70	44.10	-1	5,301	-0.02%
2023/04/20	6	45.36	8	45.32	45.15	-2	5,273	-0.04%
2023/04/19	2	45.30	1	45.65	45.25	1	5,337	0.02%
2023/04/18	7	46.23	1	46.45	46.15	6	5,261	0.11%
2023/04/17	5	46.18	3	46.20	46.15	2	5,238	0.04%
2023/04/14	2	46.60	2	46.70	46.70	0	5,182	0.00%
2023/04/13	1	47.15	3	47.03	46.85	-2	5,147	-0.04%
2023/04/12	2	48.05	0	0.00	48.35	2	5,035	0.04%
2023/04/11	1.7	48.44	0	0.00	48.30	1.7	4,993	0.03%
2023/04/10	1	48.55	1	47.75	48.65	0	4,980	0.00%
2023/04/07	2	48.00	0	0.00	47.90	2	4,918	0.04%
2023/04/06	0	0.00	1	47.60	47.60	-1	4,906	-0.02%
2023/03/31	0	0.00	16	48.72	48.50	-16	4,867	-0.33%
2023/03/30	5	48.70	4	48.53	48.65	1	4,837	0.02%
2023/03/29	0	0.00	2	48.60	48.00	-2	4,819	-0.04%
2023/03/28	15	49.50	1	48.30	48.10	14	4,807	0.29%
2023/03/27	0	0.00	5	48.95	48.90	-5	4,706	-0.11%
2023/03/24	2	49.30	1	49.45	49.35	1	4,633	0.02%
2023/03/23	7	49.04	7	49.29	49.55	0	4,531	0.00%
2023/03/22	2	48.48	3	48.68	48.90	-1	4,355	-0.02%
2023/03/21	13	47.97	18	47.84	47.70	-5	4,191	-0.12%
2023/03/20	2	47.23	2	47.05	47.20	0	4,007	0.00%
2023/03/16	6	46.29	2	46.33	46.45	4	3,860	0.10%
2023/03/15	4	46.20	3	46.20	45.95	1	3,782	0.03%
2023/03/14	1	45.25	1	44.40	44.90	0	3,738	0.00%
2023/03/13	0	0.00	1	44.60	44.75	-1	3,733	-0.03%
2023/03/10	11	46.65	12	45.70	45.40	-1	3,731	-0.03%
2023/03/09	1	46.35	0	0.00	46.20	1	3,782	0.03%
2023/03/08	3	46.68	4	46.85	46.90	-1	3,772	-0.03%
2023/03/07	1	46.35	0	0.00	46.10	1	3,742	0.03%
2023/03/06	1	45.85	1	46.00	46.05	0	3,738	0.00%
2023/03/03	1	45.00	0	0.00	45.00	1	3,738	0.03%
2023/02/24	1	44.80	0	0.00	44.90	1	3,889	0.03%
2023/02/22	2	45.00	0	0.00	45.15	2	3,948	0.05%
2023/02/21	1	45.90	1	45.90	45.85	0	3,949	0.00%
2023/02/17	0	46.25	0	0.00	46.25	0	4,126	0.00%
2023/02/16	1	46.15	0	0.00	46.45	1	4,165	0.02%
2023/02/09	1	46.60	0	0.00	46.65	1	4,594	0.02%
2023/02/08	3	46.58	1	46.15	46.15	2	4,578	0.04%
2023/02/07	0	0.00	1	46.00	46.20	-1	4,562	-0.02%
2023/02/06	1	45.00	0	0.00	44.70	1	4,616	0.02%
2023/02/03	2	45.60	9	45.60	45.55	-7	4,610	-0.15%
2023/02/02	2	46.05	24	46.05	46.10	-22	4,610	-0.48%
2023/02/01	2	45.45	5	45.46	45.50	-3	4,585	-0.07%
2023/01/31	11	44.35	5	44.72	44.85	6	4,618	0.13%
2023/01/30	24	44.08	0	0.00	44.50	24	4,570	0.53%
2023/01/17	0	0.00	1	42.25	42.10	-1	4,472	-0.02%
2023/01/13	1	42.35	0	0.00	41.80	1	4,593	0.02%
2023/01/10	0	0.00	5	43.55	43.90	-5	4,666	-0.11%
2023/01/09	6	43.22	1	43.85	44.25	5	4,683	0.11%
2023/01/05	0	0.00	1	42.25	41.65	-1	4,758	-0.02%
2023/01/04	1	41.50	0	0.00	41.75	1	4,822	0.02%
2023/01/03	0	0.00	1	41.45	41.45	-1	4,896	-0.02%
2022/12/22	0.3	41.85	0	0.00	41.95	0.3	5,563	0.00%
2022/12/21	0	0.00	1	42.35	41.65	-1	5,752	-0.02%
2022/12/16	0	0.00	3	43.70	43.65	-3	6,368	-0.05%
2022/12/13	0	0.00	3	44.10	43.85	-3	6,483	-0.05%
2022/12/07	1	44.70	0	0.00	44.75	1	6,595	0.02%
2022/12/06	2	46.03	0	0.00	46.00	2	6,609	0.03%
2022/12/05	1	47.70	0	0.00	47.70	1	6,613	0.02%
2022/12/01	7	47.59	1	47.70	47.70	6	6,644	0.09%
2022/11/30	1	45.45	1	46.05	45.95	0	6,594	0.00%
2022/11/29	1	44.70	4	44.53	45.20	-3	6,728	-0.04%
2022/11/24	0	0.00	6	46.25	46.50	-6	6,820	-0.09%
2022/11/23	3	45.40	0	0.00	45.20	3	6,795	0.04%
2022/11/17	6	46.00	5	45.84	46.20	1	7,423	0.01%
2022/11/16	0	0.00	1	45.85	46.10	-1	7,464	-0.01%
2022/11/15	0	0.00	1	45.55	46.00	-1	7,430	-0.01%
2022/11/10	0	0.00	2	43.60	43.80	-2	7,430	-0.03%
2022/11/08	21	42.78	4	42.58	42.25	17	7,570	0.22%
2022/11/04	10	41.62	10	41.75	42.20	0	8,032	0.00%
2022/11/02	1	40.90	2	40.98	41.00	-1	8,098	-0.01%
2022/11/01	1	40.45	0	0.00	40.20	1	8,034	0.01%
2022/10/28	2	39.20	2	39.70	39.05	0	8,131	0.00%
2022/10/25	0	0.00	1	38.30	38.30	-1	8,072	-0.01%
2022/10/24	2	39.18	1	38.85	38.95	1	8,111	0.01%
2022/10/18	2	39.70	1	39.65	39.55	1	8,090	0.01%
2022/10/17	1	38.85	1	37.60	39.80	0	8,162	0.00%
2022/10/14	2	38.78	5	38.50	38.95	-3	8,231	-0.04%
2022/10/12	1	38.50	0	0.00	38.70	1	8,242	0.01%
2022/10/11	2	38.43	5	38.55	38.40	-3	8,291	-0.04%
2022/10/07	2	40.60	0	0.00	40.60	2	8,336	0.02%
2022/10/05	2	41.78	3	41.35	40.80	-1	8,345	-0.01%
2022/09/30	0	0.00	5	39.50	39.45	-5	8,407	-0.06%
2022/09/27	0	0.00	14	39.86	40.30	-14	8,331	-0.17%
2022/09/26	1	40.20	0	0.00	40.15	1	8,083	0.01%
2022/09/23	2	45.00	10	45.20	44.60	-8	7,976	-0.10%
2022/09/22	1	45.55	80	45.72	45.80	-79	7,992	-0.99%
2022/09/21	1	45.90	0	0.00	45.35	1	7,978	0.01%
2022/09/20	0	0.00	2	47.50	46.60	-2	7,971	-0.03%
2022/09/19	1	46.90	0	0.00	46.80	1	8,015	0.01%
2022/09/16	2	47.88	2	47.50	47.25	0	8,045	0.00%
2022/09/15	3	48.65	2	48.35	48.25	1	8,114	0.01%
2022/09/14	1	48.25	0	0.00	48.80	1	8,186	0.01%
2022/09/13	0	0.00	0.1	49.10	48.90	-0.1	8,228	0.00%
2022/09/12	1.5	49.11	12	49.54	49.30	-10.5	8,309	-0.13%
2022/09/08	1	47.85	0	0.00	48.00	1	8,404	0.01%
2022/09/06	12	47.43	0	0.00	47.30	12	8,494	0.14%
2022/09/05	10	49.42	0	0.00	48.50	10	8,483	0.12%
2022/09/02	2	51.10	1	51.50	51.00	1	8,479	0.01%
2022/09/01	1	51.30	1	51.20	51.10	0	8,484	0.00%
2022/08/29	6	50.77	24	50.51	50.70	-18	8,441	-0.21%
2022/08/26	10	52.98	10	53.00	52.70	0	8,393	0.00%
2022/08/25	2	53.40	3	53.00	53.60	-1	8,176	-0.01%
2022/08/24	2	50.45	4	50.48	50.30	-2	7,970	-0.03%
2022/08/23	1	50.20	0	0.00	50.70	1	8,204	0.01%
2022/08/22	0	0.00	1	51.10	50.80	-1	8,484	-0.01%
2022/08/19	15	51.85	2	51.75	51.60	13	8,626	0.15%
2022/08/18	1	50.30	2	51.30	51.50	-1	8,886	-0.01%
2022/08/17	1	51.40	1	51.00	50.90	0	8,984	0.00%
2022/08/16	1	51.10	2	51.40	51.00	-1	9,064	-0.01%
2022/08/15	6	50.13	10	50.00	50.20	-4	8,954	-0.04%
2022/08/12	24	50.61	1	50.20	50.30	23	8,964	0.26%
2022/08/11	5	49.22	7	49.57	49.60	-2	8,792	-0.02%
2022/08/10	0	0.00	1	47.55	47.60	-1	8,698	-0.01%
2022/08/09	1	46.85	0	0.00	47.10	1	8,845	0.01%
2022/08/05	3	46.03	0	0.00	46.50	3	9,800	0.03%
2022/08/03	1	45.00	0	0.00	45.10	1	9,954	0.01%
2022/07/28	0	0.00	16	47.52	47.00	-16	10,780	-0.15%
2022/07/27	1	46.50	4	46.70	47.15	-3	10,957	-0.03%
2022/07/26	6	46.17	0	0.00	45.90	6	10,981	0.05%
2022/07/22	0	0.00	6	48.14	48.10	-6	11,136	-0.05%
2022/07/21	2	48.55	5	47.95	48.95	-3	11,207	-0.03%
2022/07/20	0	0.00	2	48.00	47.25	-2	11,225	-0.02%
2022/07/19	9	46.36	0	0.00	46.55	9	11,345	0.08%
2022/07/18	2	47.95	1	48.20	48.20	1	11,402	0.01%
2022/07/15	4	46.96	6	47.04	47.55	-2	11,364	-0.02%
2022/07/14	3	45.90	1	46.20	46.15	2	11,335	0.02%
2022/07/13	5	45.17	0	0.00	44.80	5	11,443	0.04%
2022/07/12	2	44.00	1	44.05	44.00	1	11,600	0.01%
2022/07/11	7	47.13	0	0.00	47.30	7	11,749	0.06%
2022/07/01	0	0.00	1	47.05	45.05	-1	12,365	-0.01%
2022/06/30	4	48.05	64	48.30	48.05	-60	12,273	-0.49%
2022/06/28	0	0.00	3	51.13	51.00	-3	12,440	-0.02%
2022/06/27	1	52.20	0	0.00	52.40	1	12,592	0.01%
2022/06/24	7	50.63	4	50.70	50.50	3	12,776	0.02%
2022/06/23	8	50.18	5	50.20	49.95	3	13,229	0.02%
2022/06/22	1	50.50	0	0.00	50.20	1	14,000	0.01%
2022/06/21	1	50.80	9	50.64	52.40	-8	14,530	-0.06%
2022/06/20	2	50.95	6	51.12	50.20	-4	14,839	-0.03%
2022/06/17	2	52.45	4	52.73	52.60	-2	14,885	-0.01%
2022/06/16	2	54.80	4	55.70	54.60	-2	14,888	-0.01%
2022/06/15	12	57.50	1	58.10	57.00	11	14,993	0.07%
2022/06/14	11	56.89	0	0.00	58.40	11	15,309	0.07%
2022/06/13	17	57.99	2	58.60	57.70	15	15,378	0.10%
2022/06/10	23	60.46	0	0.00	60.50	23	15,371	0.15%
2022/06/09	10	61.09	1	61.40	61.00	9	15,626	0.06%
2022/06/08	8	61.80	0	0.00	60.80	8	15,664	0.05%
2022/06/07	0	0.00	1	60.90	61.30	-1	15,905	-0.01%
2022/06/02	2	61.95	1	61.60	61.60	1	16,288	0.01%
2022/06/01	0	0.00	3	61.67	61.60	-3	16,483	-0.02%
2022/05/31	7	62.31	1	62.30	62.30	6	16,488	0.04%
2022/05/30	14	62.16	4	62.10	62.00	10	16,441	0.06%
2022/05/27	4	61.03	1	61.30	60.70	3	16,268	0.02%
2022/05/26	4	60.48	9	60.62	60.00	-5	16,175	-0.03%
2022/05/25	6	58.10	6	58.65	59.80	0	15,883	0.00%
2022/05/24	5	59.50	0	0.00	57.50	5	15,892	0.03%
2022/05/20	2	59.20	1	59.60	59.60	1	15,830	0.01%
2022/05/19	1	58.10	13.1	59.18	59.60	-12.1	15,801	-0.08%
2022/05/18	8	59.91	1	59.30	59.30	7	15,781	0.04%
2022/05/17	8	59.29	6	59.42	60.10	2	15,738	0.01%
2022/05/16	14	61.31	7	59.57	58.60	7	15,715	0.04%
2022/05/13	8	58.86	21	58.83	59.70	-13	15,340	-0.08%
2022/05/12	5	55.80	3	56.80	55.50	2	15,166	0.01%
2022/05/11	2	57.00	0	0.00	56.90	2	15,825	0.01%
2022/05/10	7	56.20	1	55.90	58.00	6	16,239	0.04%
2022/05/09	1.1	56.80	10	56.77	56.60	-8.9	16,322	-0.05%
2022/05/06	7	55.00	0	0.00	55.50	7	16,342	0.04%
2022/05/05	1	56.80	1	56.40	57.80	0	16,717	0.00%
2022/05/04	2	55.35	0	0.00	55.60	2	16,714	0.01%
2022/05/03	0	0.00	1	55.10	55.50	-1	16,822	-0.01%
2022/04/28	1	54.70	1	54.30	54.70	0	17,318	0.00%
2022/04/27	1	52.50	0	0.00	53.80	1	17,354	0.01%
2022/04/25	0	0.00	10	54.78	54.20	-10	17,357	-0.06%
2022/04/22	6	58.00	0	0.00	57.90	6	17,523	0.03%
2022/04/21	3	60.10	1	59.60	59.90	2	17,766	0.01%
2022/04/20	0	0.00	1	59.40	58.90	-1	18,011	-0.01%
2022/04/19	10	60.17	1	60.70	59.30	9	18,412	0.05%
2022/04/15	8	59.45	2	58.90	58.40	6	18,432	0.03%
2022/04/14	2	61.10	4	61.03	60.80	-2	18,655	-0.01%
2022/04/13	1	62.00	0	0.00	62.40	1	18,634	0.01%
2022/04/12	3	61.33	3	60.70	60.90	0	18,821	0.00%
2022/04/11	6	64.25	0	0.00	62.60	6	18,728	0.03%
2022/04/08	0	0.00	1	68.20	68.00	-1	18,893	-0.01%
2022/04/07	1	69.50	2	68.20	68.00	-1	18,970	-0.01%
2022/04/06	0	68.50	1	68.30	69.40	-1	19,232	-0.01%
2022/04/01	2	67.60	1	67.60	69.00	1	19,662	0.01%
2022/03/31	2	69.05	1	68.90	68.90	1	19,841	0.01%
2022/03/30	3	69.77	1	70.10	69.80	2	19,946	0.01%
2022/03/29	2	69.75	12	69.51	70.00	-10	20,416	-0.05%
2022/03/28	10	69.13	0	0.00	70.50	10	20,327	0.05%
2022/03/25	22	71.96	3	72.57	71.10	19	20,092	0.09%
2022/03/24	28	76.24	0	0.00	76.30	28	19,374	0.14%
2022/03/23	2	78.65	7	79.14	79.00	-5	19,064	-0.03%
2022/03/22	0	0.00	18	76.92	77.20	-18	19,631	-0.09%
2022/03/21	1	76.10	7	76.13	75.80	-6	19,753	-0.03%
2022/03/18	8	75.20	5	75.00	75.30	3	20,122	0.01%
2022/03/17	3	73.33	9	74.39	74.90	-6	20,327	-0.03%
2022/03/16	1	70.30	1	71.30	70.40	0	20,662	0.00%
2022/03/15	7	71.56	0	0.00	70.20	7	21,408	0.03%
2022/03/14	5	72.88	6	73.32	72.50	-1	23,269	0.00%
2022/03/11	12	70.58	1	70.90	71.40	11	23,531	0.05%
2022/03/10	3	71.80	2	71.30	71.70	1	24,096	0.00%
2022/03/09	5	68.94	3	69.90	68.60	2	24,579	0.01%
2022/03/08	3	68.57	2	70.20	68.10	1	25,744	0.00%
2022/03/07	3	73.07	33	71.73	72.00	-30	27,870	-0.11%
2022/03/04	0	0.00	4	77.40	76.50	-4	30,560	-0.01%
2022/03/03	32	77.44	2	77.45	77.40	30	32,162	0.09%
2022/03/02	4	75.48	3	75.10	76.30	1	33,425	0.00%
2022/03/01	1	73.00	0	0.00	75.20	1	35,505	0.00%
2022/02/25	3	72.60	0	0.00	72.40	3	37,159	0.01%
2022/02/24	5	73.58	3	73.07	71.50	2	37,706	0.01%
2022/02/23	1	75.70	0	0.00	75.80	1	38,556	0.00%
2022/02/22	4	74.88	0	0.00	74.90	4	38,753	0.01%
2022/02/21	2	77.40	0	0.00	77.30	2	38,827	0.01%
2022/02/18	1	77.20	10	76.00	78.30	-9	39,120	-0.02%
2022/02/17	2	77.40	2	76.80	77.00	0	39,815	0.00%
2022/02/16	11	79.05	12	78.37	78.10	-1	39,830	0.00%
2022/02/15	3	78.60	2	77.95	77.80	1	40,095	0.00%
2022/02/14	0	0.00	7	77.83	77.80	-7	40,215	-0.02%
2022/02/11	23	79.81	4	79.55	79.70	19	40,771	0.05%
2022/02/10	7	76.94	47	76.40	78.10	-40	40,750	-0.10%
2022/02/09	5	74.86	3	74.70	74.70	2	40,664	0.00%
2022/02/08	9	73.20	2	73.85	73.00	7	41,039	0.02%
2022/02/07	2	72.75	0	0.00	73.40	2	40,868	0.00%
2022/01/25	1	75.40	1	75.90	75.40	0	41,051	0.00%
2022/01/24	0	0.00	2	72.70	75.30	-2	41,508	0.00%
2022/01/21	1	75.60	2	74.90	73.10	-1	41,929	0.00%
2022/01/20	8	76.43	1	76.00	77.60	7	41,885	0.02%
2022/01/19	2	77.55	0	0.00	77.10	2	41,826	0.00%
2022/01/18	2	79.10	3	79.67	78.60	-1	41,937	0.00%
2022/01/17	3	78.83	2	79.10	79.30	1	41,950	0.00%
2022/01/14	5	77.16	2	77.70	78.10	3	42,033	0.01%
2022/01/13	1	79.40	1	79.90	79.60	0	42,427	0.00%
2022/01/12	51	80.96	51	81.07	78.20	0	42,420	0.00%
2022/01/11	17	79.19	3	79.23	78.30	14	42,167	0.03%
2022/01/10	2	79.80	3	77.83	80.00	-1	42,243	0.00%
2022/01/07	4	80.00	2	79.40	78.50	2	42,337	0.00%
2022/01/06	1	81.40	2	82.35	82.90	-1	41,989	0.00%
2022/01/05	16	83.63	12	84.02	82.50	4	42,144	0.01%
2022/01/04	4	85.30	27.3	85.30	85.50	-23.3	42,220	-0.06%
2022/01/03	100	87.28	98.6	86.31	84.80	1.4	42,114	0.00%
2021/12/30	1	84.70	3	85.70	85.50	-2	42,011	0.00%
2021/12/29	19	85.41	14	84.92	85.00	5	42,044	0.01%
2021/12/28	20	85.48	20	85.68	84.20	0	41,934	0.00%
2021/12/27	5	83.72	11	84.01	84.70	-6	41,756	-0.01%
2021/12/24	8	83.66	12	83.40	82.50	-4	41,692	-0.01%
2021/12/23	33.3	83.57	53	83.99	83.20	-19.7	41,679	-0.05%
2021/12/22	1	82.00	0	0.00	81.00	1	41,410	0.00%
2021/12/21	15	81.31	1	81.00	81.20	14	41,428	0.03%
2021/12/20	3	82.80	2	82.70	82.20	1	41,361	0.00%
2021/12/17	2	83.35	5	82.40	82.40	-3	41,536	-0.01%
2021/12/16	32	85.29	24	85.53	84.50	8	41,773	0.02%
2021/12/15	4	81.68	2.3	81.62	81.80	1.7	41,044	0.00%
2021/12/14	24	81.17	26	81.20	81.60	-2	41,013	0.00%
2021/12/13	8	83.18	17	83.45	82.80	-9	40,747	-0.02%
2021/12/10	6	84.55	4	85.53	84.90	2	40,474	0.00%
2021/12/09	30	86.97	11	86.58	84.60	19	39,901	0.05%
2021/12/08	25	87.98	24	87.99	88.40	1	39,235	0.00%
2021/12/07	19	83.97	27	83.67	84.30	-8	37,600	-0.02%
2021/12/06	10	83.44	31	84.10	83.30	-21	37,365	-0.06%
2021/12/03	21	86.28	13	85.90	86.50	8	37,287	0.02%
2021/12/02	16	86.63	7	87.23	85.40	9	37,252	0.02%
2021/12/01	28	86.55	40	86.14	86.70	-12	36,316	-0.03%
2021/11/30	39	85.95	27	85.01	81.80	12	34,565	0.03%
2021/11/29	15	79.60	30.2	81.11	84.90	-15.2	32,731	-0.05%
2021/11/26	18	77.66	17	77.63	77.20	1	31,324	0.00%
2021/11/25	25	77.03	23.1	77.31	79.70	1.9	30,253	0.01%
2021/11/24	6	76.15	47.3	75.98	76.40	-41.3	28,302	-0.15%
2021/11/23	45	70.16	14	69.51	69.50	31	27,223	0.11%
2021/11/22	38	69.66	23	70.49	71.20	15	27,501	0.05%
2021/11/19	3	68.50	7	67.99	67.30	-4	27,702	-0.01%
2021/11/18	19	68.51	15	67.83	67.70	4	27,758	0.01%
2021/11/17	7	68.51	9	68.70	68.90	-2	27,904	-0.01%
2021/11/16	23	68.89	13	69.18	68.20	10	27,849	0.04%
2021/11/15	4	67.65	8	67.59	67.40	-4	27,355	-0.01%
2021/11/12	12	67.98	6	66.80	66.80	6	27,411	0.02%
2021/11/11	0	0.00	7	68.53	68.60	-7	27,191	-0.03%
2021/11/10	35	69.57	37	70.10	69.60	-2	27,049	-0.01%
2021/11/09	13	68.39	31.3	68.75	68.30	-18.3	26,377	-0.07%
2021/11/08	20	66.86	31	68.03	66.60	-11	25,834	-0.04%
2021/11/05	36	66.91	46	68.16	66.30	-10	25,599	-0.04%
2021/11/04	0	0.00	11	64.82	64.70	-11	25,211	-0.04%
2021/11/03	2	64.15	2	64.15	64.10	0	25,388	0.00%
2021/11/02	11	68.00	20.6	65.96	65.50	-9.6	25,396	-0.04%
2021/11/01	35	66.94	13	67.46	68.00	22	25,138	0.09%
2021/10/29	16.3	64.06	14	64.31	64.20	2.3	24,825	0.01%
2021/10/28	3	62.77	1	63.10	61.60	2	24,286	0.01%
2021/10/27	4	62.00	1	61.90	62.10	3	24,335	0.01%
2021/10/26	5	61.94	4	61.83	61.20	1	24,811	0.00%
2021/10/25	3	61.13	0	0.00	61.60	3	25,087	0.01%
2021/10/22	1	62.10	22	61.60	62.00	-21	25,756	-0.08%
2021/10/21	16	61.40	10	61.63	60.50	6	26,940	0.02%
2021/10/20	19	58.92	8	59.01	58.30	11	27,151	0.04%
2021/10/19	7	57.80	3	57.03	57.10	4	27,572	0.01%
2021/10/18	5	58.02	1	56.30	56.80	4	28,329	0.01%
2021/10/14	1	55.60	12	55.64	55.10	-11	29,007	-0.04%
2021/10/13	4	56.80	0	0.00	54.90	4	29,386	0.01%
2021/10/12	9	58.56	0	0.00	57.70	9	29,393	0.03%
2021/10/08	5	61.36	1	60.90	61.30	4	29,452	0.01%
2021/10/07	5	61.20	5	61.96	62.10	0	29,875	0.00%
2021/10/06	3	59.67	1	58.50	58.50	2	31,380	0.01%
2021/10/05	6	58.67	0	0.00	60.40	6	32,249	0.02%
2021/10/04	11	60.26	14	60.09	58.20	-3	32,428	-0.01%
2021/10/01	5	62.08	2	60.60	60.50	3	33,205	0.01%
2021/09/30	3	63.10	1	63.80	63.60	2	34,625	0.01%
2021/09/29	9	63.82	4	63.63	63.20	5	34,630	0.01%
2021/09/28	6	67.60	4	67.45	67.10	2	34,636	0.01%
2021/09/27	14.4	69.02	3	68.67	68.10	11.4	34,805	0.03%
2021/09/24	10	69.92	6	70.33	69.00	4	35,209	0.01%
2021/09/23	28	70.44	23	69.78	69.60	5	35,387	0.01%
2021/09/22	1	69.20	6	69.48	69.30	-5	35,842	-0.01%
2021/09/17	10	68.19	6	68.78	69.40	4	36,073	0.01%
2021/09/16	1.3	68.62	5	69.10	69.00	-3.7	36,748	-0.01%
2021/09/15	0	0.00	1	67.30	67.10	-1	37,667	0.00%
2021/09/14	2	68.40	6	68.97	68.10	-4	39,322	-0.01%
2021/09/13	10	68.76	3	68.97	68.30	7	40,604	0.02%
2021/09/10	2	68.00	5	68.12	69.30	-3	41,229	-0.01%
2021/09/09	5	66.26	1	66.90	67.00	4	43,160	0.01%
2021/09/08	7	65.37	5	65.84	65.00	2	43,523	0.00%
2021/09/07	27	69.36	21	67.99	68.60	6	43,238	0.01%
2021/09/06	6	70.87	2	70.70	70.60	4	42,950	0.01%
2021/09/03	18	71.74	22	71.75	72.00	-4	42,853	-0.01%
2021/09/02	33	71.73	33	71.71	68.80	0	43,072	0.00%
2021/09/01	0	0.00	3	69.80	70.70	-3	42,978	-0.01%
2021/08/31	1	69.50	5	70.32	70.40	-4	43,744	-0.01%
2021/08/30	4	70.00	3	70.23	69.60	1	43,580	0.00%
2021/08/27	22	70.67	15.9	69.47	68.70	6.1	43,718	0.01%
2021/08/26	13	69.73	20	69.79	70.20	-7	43,464	-0.02%
2021/08/25	11	68.05	34	68.72	68.70	-23	42,798	-0.05%
2021/08/24	12	65.53	2	65.10	64.60	10	41,825	0.02%
2021/08/23	1	64.50	4	65.03	64.90	-3	41,991	-0.01%
2021/08/20	3	61.90	5	61.34	62.00	-2	42,002	0.00%
2021/08/19	4	60.80	3	61.03	60.00	1	42,029	0.00%
2021/08/18	2	58.25	10	58.10	60.30	-8	42,809	-0.02%
2021/08/17	0	0.00	2	59.20	56.00	-2	42,930	0.00%
2021/08/16	1	59.10	0	0.00	59.20	1	42,830	0.00%
2021/08/13	3.3	62.05	1	60.80	59.80	2.3	42,736	0.01%
2021/08/11	8	62.58	4	62.65	63.00	4	42,854	0.01%
2021/08/10	2	63.90	1	63.60	62.70	1	42,903	0.00%
2021/08/09	5	66.92	1	65.80	65.50	4	43,104	0.01%
2021/08/06	12	69.83	7	71.36	69.30	5	43,250	0.01%
2021/08/05	2	70.60	14	71.51	71.60	-12	43,441	-0.03%
2021/08/04	24	70.95	7	70.50	69.70	17	43,842	0.04%
2021/08/03	4	69.20	7	69.00	69.00	-3	43,935	-0.01%
2021/08/02	1	68.60	3	69.37	68.70	-2	44,212	0.00%
2021/07/30	6	70.72	11	71.58	69.80	-5	44,358	-0.01%
2021/07/29	2	70.70	7	69.57	71.80	-5	44,148	-0.01%
2021/07/28	16	67.16	4	68.05	67.60	12	44,340	0.03%
2021/07/27	41	73.22	29	72.95	71.70	12	44,608	0.03%
2021/07/26	8	72.01	17	69.92	71.20	-9	43,726	-0.02%
2021/07/23	18	68.63	17	70.31	67.90	1	43,313	0.00%
2021/07/22	12	69.24	23	69.37	69.30	-11	43,250	-0.03%
2021/07/21	12	67.08	14	67.49	66.40	-2	43,084	0.00%
2021/07/20	6	66.62	1	65.60	65.10	5	44,059	0.01%
2021/07/19	2	66.60	1.1	67.96	67.10	0.9	45,994	0.00%
2021/07/16	5	65.58	3	65.47	65.10	2	47,289	0.00%
2021/07/15	7.1	65.36	5	65.42	65.50	2.1	50,274	0.00%
2021/07/14	7.3	67.08	6	67.32	66.50	1.3	51,027	0.00%
2021/07/13	65	69.20	73.3	69.10	67.10	-8.3	50,995	-0.02%
2021/07/12	9	66.56	19	66.15	67.70	-10	49,305	-0.02%
2021/07/09	17	64.35	3	63.90	63.90	14	48,631	0.03%
2021/07/08	28	65.01	19	65.19	64.20	9	49,415	0.02%
2021/07/07	10	64.79	29	65.06	65.70	-19	49,823	-0.04%
2021/07/06	1	61.80	8	60.89	60.70	-7	49,067	-0.01%
2021/07/05	52	62.41	1	62.30	62.00	51	50,883	0.10%
2021/07/02	11	60.57	17	60.19	61.30	-6	51,926	-0.01%
2021/07/01	5	59.02	2	59.60	58.80	3	52,148	0.01%
2021/06/30	8	61.89	6.1	61.97	61.10	1.9	51,772	0.00%
2021/06/29	7	62.59	10	62.97	62.00	-3	51,477	-0.01%
2021/06/28	7	61.60	3	61.07	61.00	4	50,641	0.01%
2021/06/25	26	62.76	24	61.40	60.90	2	50,287	0.00%
2021/06/24	17	63.24	20	62.62	62.80	-3	49,465	-0.01%
2021/06/23	9	63.73	14.9	62.27	64.50	-5.9	48,366	-0.01%
2021/06/22	10	59.89	28	60.84	59.60	-18	46,598	-0.04%
2021/06/21	13	58.68	15	58.81	59.20	-2	45,198	0.00%
2021/06/18	29	58.84	17	59.08	58.00	12	44,400	0.03%
2021/06/17	1	54.90	12	55.16	56.50	-11	42,212	-0.03%
2021/06/16	49	54.23	13	54.34	53.20	36	41,615	0.09%
2021/06/15	7	54.21	5	54.42	54.50	2	41,494	0.00%
2021/06/11	21	54.33	1	53.80	53.70	20	41,405	0.05%
2021/06/10	3	55.13	13	55.72	55.10	-10	41,386	-0.02%
2021/06/09	8	54.53	7	54.94	54.50	1	40,538	0.00%
2021/06/08	2	54.25	23	53.96	53.40	-21	39,603	-0.05%
2021/06/07	3	51.40	6	52.03	52.30	-3	38,610	-0.01%
2021/06/04	11	52.47	1	51.50	51.50	10	38,533	0.03%
2021/06/03	6	52.47	26	52.42	52.70	-20	38,248	-0.05%
2021/06/02	2	52.25	0	0.00	50.70	2	37,984	0.01%
2021/06/01	4	51.70	1	52.20	51.60	3	37,889	0.01%
2021/05/28	10	51.50	5	50.96	50.80	5	37,541	0.01%
2021/05/27	4	49.98	7	49.69	50.00	-3	37,595	-0.01%
2021/05/26	15	50.44	35	50.95	49.65	-20	38,069	-0.05%
2021/05/25	5	47.39	8	48.79	49.35	-3	37,991	-0.01%
2021/05/24	8	44.89	0	0.00	44.90	8	37,818	0.02%
2021/05/21	1	44.10	2	44.00	44.10	-1	37,958	0.00%
2021/05/20	5	44.50	5	43.80	42.90	0	38,330	0.00%
2021/05/19	6	44.96	5	44.50	45.55	1	38,318	0.00%
2021/05/18	3	45.07	9	43.52	45.15	-6	38,251	-0.02%
2021/05/17	10	42.65	21	41.66	41.35	-11	38,136	-0.03%
2021/05/14	16	46.55	5	45.08	44.45	11	37,652	0.03%
2021/05/13	54	45.57	55	45.33	46.10	-1	37,223	0.00%
2021/05/12	45	45.72	53	45.52	45.20	-8	36,716	-0.02%
2021/05/11	5	47.60	28	48.70	48.10	-23	35,969	-0.06%
2021/05/10	12	51.99	2	52.15	51.50	10	35,516	0.03%
2021/05/07	18	53.83	3	53.67	54.70	15	35,156	0.04%
2021/05/06	5	52.50	112	51.77	51.20	-107	34,824	-0.31%	大賣/鉅額交易
2021/05/05	29	54.01	44	51.88	51.80	-15	34,990	-0.04%
2021/05/04	30	54.17	19	53.57	55.20	11	34,372	0.03%
2021/05/03	11	57.50	7.1	57.15	54.90	3.9	33,362	0.01%
2021/04/29	5	57.68	17	57.92	58.00	-12	32,885	-0.04%
2021/04/28	3	57.87	10	57.54	56.90	-7	32,626	-0.02%
2021/04/27	6	56.40	4	57.00	56.10	2	32,409	0.01%
2021/04/26	34	59.67	13	60.08	58.80	21	31,778	0.07%
2021/04/23	128	57.47	36	57.64	58.30	92	30,344	0.30%	大買/
2021/04/22	38.1	57.15	64	56.66	53.00	-25.9	29,151	-0.09%
2021/04/21	73	56.18	66	56.36	56.40	7	27,746	0.03%
2021/04/20	4	50.20	15	52.52	52.90	-11	24,892	-0.04%
2021/04/19	4	48.96	0	0.00	48.15	4	23,884	0.02%
2021/04/16	7	46.71	11	46.10	46.15	-4	23,470	-0.02%
2021/04/15	55	46.36	55	46.42	46.50	0	23,342	0.00%
2021/04/14	23	47.38	5	47.20	46.55	18	23,124	0.08%
2021/04/13	44	49.89	99	49.92	48.20	-55	22,165	-0.25%
2021/04/12	42	49.39	44	49.36	48.60	-2	20,842	-0.01%
2021/04/09	58	48.99	37	48.94	48.55	21	20,153	0.10%
2021/04/08	5	46.46	20.2	46.80	48.00	-15.2	18,280	-0.08%
2021/04/07	9	43.32	3	43.37	43.65	6	17,193	0.03%
2021/04/06	4	42.25	6	41.64	42.45	-2	17,560	-0.01%
2021/04/01	5	41.82	2	41.60	41.75	3	17,712	0.02%
2021/03/31	28	41.96	0	0.00	42.20	28	17,669	0.16%
2021/03/30	2	41.20	0	0.00	41.25	2	17,764	0.01%
2021/03/26	4	41.00	1	41.05	41.15	3	18,784	0.02%
2021/03/24	0	0.00	2	41.15	41.00	-2	19,006	-0.01%
2021/03/22	1	41.65	0	0.00	41.60	1	19,501	0.01%
2021/03/18	9	42.77	0	0.00	42.20	9	20,037	0.04%
2021/03/17	10	43.15	4	43.35	43.00	6	20,750	0.03%
2021/03/16	37	42.23	23	42.46	43.30	14	21,165	0.07%
2021/03/15	5	41.46	0	0.00	41.55	5	23,087	0.02%
2021/03/12	1	41.15	1	41.05	41.25	0	24,180	0.00%
2021/03/11	7	41.02	0	0.00	41.15	7	25,079	0.03%
2021/03/10	1	40.65	0	0.00	40.30	1	27,227	0.00%
2021/03/09	1	40.45	0	0.00	40.80	1	28,202	0.00%
2021/03/08	3	42.60	1	42.30	41.60	2	28,620	0.01%
2021/03/05	2	41.38	0	0.00	40.85	2	29,173	0.01%
2021/03/04	4	42.55	0	0.00	42.00	4	29,757	0.01%
2021/03/03	4	42.61	0	0.00	42.45	4	29,771	0.01%
2021/03/02	6	45.80	5	44.50	43.20	1	29,757	0.00%
2021/02/26	4	45.99	5	45.00	44.80	-1	29,441	0.00%
2021/02/25	8	45.56	16	45.46	46.50	-8	28,947	-0.03%
2021/02/24	0	0.00	10	43.15	42.90	-10	28,334	-0.04%
2021/02/23	2	43.63	4	43.84	43.40	-2	28,170	-0.01%
2021/02/22	2	43.88	1	43.80	43.50	1	27,996	0.00%
2021/02/19	1	42.80	3	43.07	43.25	-2	27,507	-0.01%
2021/02/18	0	0.00	1	42.25	42.45	-1	27,405	0.00%
2021/02/17	0	0.00	2	40.65	40.90	-2	27,170	-0.01%
2021/02/05	0	0.00	3	38.78	38.65	-3	26,937	-0.01%
2021/02/04	13	39.15	0	0.00	38.95	13	26,891	0.05%
2021/02/03	0	0.00	1	39.30	39.40	-1	26,883	0.00%
2021/02/02	2	39.70	2	39.95	39.70	0	26,830	0.00%
2021/02/01	1	38.70	11	39.24	39.00	-10	26,794	-0.04%
2021/01/29	12	41.13	17	40.03	40.00	-5	26,700	-0.02%
2021/01/28	3	41.17	1	40.90	41.00	2	26,567	0.01%
2021/01/27	21	41.34	11	42.26	41.45	10	26,466	0.04%
2021/01/26	1	40.00	0	0.00	40.20	1	25,920	0.00%
2021/01/25	1	40.20	12	40.23	40.40	-11	25,874	-0.04%
2021/01/22	10	40.02	10.1	39.86	40.45	-0.1	25,767	0.00%
2021/01/21	13	38.33	60	38.81	38.35	-47	25,526	-0.18%
2021/01/20	43	41.26	8	42.16	39.20	35	25,271	0.14%
2021/01/19	30	43.16	1	43.00	42.95	29	24,844	0.12%
2021/01/18	5	43.34	0	0.00	43.45	5	24,675	0.02%
2021/01/15	47	44.50	53	44.23	43.85	-6	24,390	-0.02%
2021/01/14	1	43.35	0	0.00	43.35	1	23,214	0.00%
2021/01/13	1	43.30	1	42.65	43.20	0	22,781	0.00%
2021/01/12	1	41.45	39	41.69	41.90	-38	22,334	-0.17%
2021/01/11	14	42.98	2	42.40	42.95	12	22,159	0.05%
2021/01/07	5	42.42	3	42.33	42.00	2	22,321	0.01%
2021/01/06	2	41.18	6	40.90	41.55	-4	22,178	-0.02%
2021/01/05	2	41.93	29	41.69	42.25	-27	21,936	-0.12%
2021/01/04	5	41.96	23	41.86	41.80	-18	21,825	-0.08%
2020/12/31	1	42.85	19	42.95	42.80	-18	21,588	-0.08%
2020/12/30	6	44.15	10	43.99	43.65	-4	21,398	-0.02%
2020/12/29	29	44.03	7	43.90	43.90	22	21,047	0.10%
2020/12/28	6	42.08	13	41.80	42.65	-7	20,134	-0.03%
2020/12/25	12	42.01	2	41.98	41.70	10	19,751	0.05%
2020/12/24	3	42.33	23	42.60	42.20	-20	19,574	-0.10%
2020/12/23	20	42.72	29	42.60	42.60	-9	19,383	-0.05%
2020/12/22	55	43.15	24	42.78	41.80	31	19,094	0.16%
2020/12/21	16	41.17	1	41.20	41.50	15	18,269	0.08%
2020/12/18	1	41.00	10	41.25	41.10	-9	18,105	-0.05%
2020/12/17	22	41.24	34	41.97	41.10	-12	17,956	-0.07%
2020/12/16	15	42.73	2	43.03	42.50	13	17,643	0.07%
2020/12/15	27	42.25	57	42.11	41.60	-30	17,424	-0.17%
2020/12/14	21	43.65	1	43.60	43.40	20	17,103	0.12%
2020/12/11	14	43.70	14	44.78	44.25	0	16,861	0.00%
2020/12/10	26	44.80	24	44.72	44.05	2	15,993	0.01%
2020/12/09	89	47.76	75	47.44	45.70	14	15,207	0.09%
2020/12/08	23	44.57	18.2	44.54	45.70	4.8	13,020	0.04%
2020/12/07	17	43.98	10	43.58	43.05	7	11,934	0.06%
2020/12/04	15	43.10	23	43.37	44.30	-8	11,044	-0.07%
2020/12/03	4	40.99	38	41.94	42.55	-34	8,896	-0.38%
2020/12/02	14	39.13	29	39.31	38.70	-15	8,094	-0.19%
2020/12/01	24	38.65	8	39.04	38.70	16	7,662	0.21%
2020/11/30	1	38.45	7	38.02	37.75	-6	7,067	-0.08%
2020/11/26	2	36.25	10	36.10	36.25	-8	6,560	-0.12%
2020/11/25	0	0.00	2	35.75	35.25	-2	6,471	-0.03%
2020/11/23	3	35.67	2	36.05	35.95	1	6,216	0.02%
2020/11/20	0	0.00	6	34.16	34.35	-6	5,793	-0.10%
2020/11/12	0	0.00	2	32.70	32.55	-2	6,027	-0.03%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/06	1	32.50	0	0.00	32.40	1	6,308	0.02%
2020/11/05	3	32.75	0	0.00	32.70	3	6,374	0.05%
2020/11/04	0	0.00	2	33.00	32.60	-2	6,454	-0.03%
2020/11/03	2	32.70	1	32.60	32.90	1	6,647	0.02%
2020/11/02	1	32.50	11	32.41	32.50	-10	6,846	-0.15%
2020/10/30	5	32.05	0	0.00	31.65	5	6,946	0.07%
2020/10/29	5	32.10	0	0.00	32.35	5	7,069	0.07%
2020/10/28	1	32.85	5	32.85	32.85	-4	7,182	-0.06%
2020/10/27	11	33.33	0	0.00	33.40	11	7,980	0.14%
2020/10/26	0	0.00	1	33.55	33.55	-1	8,108	-0.01%
2020/10/22	10	34.45	10	34.20	34.20	0	8,650	0.00%
2020/10/19	0	0.00	10	34.50	34.50	-10	8,956	-0.11%
2020/10/16	10	35.60	0	0.00	34.50	10	8,991	0.11%
2020/10/15	12	35.43	14	35.79	35.60	-2	8,927	-0.02%
2020/10/14	0	0.00	1	34.00	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	4	33.35	33.45	-4	8,718	-0.05%
2020/10/12	0	0.00	2	33.50	33.50	-2	8,986	-0.02%
2020/10/07	0	0.00	3	34.37	34.40	-3	9,079	-0.03%
2020/10/05	0	0.00	1	34.15	34.10	-1	9,303	-0.01%
2020/09/29	0	0.00	1	33.80	33.75	-1	9,617	-0.01%
2020/09/28	1	33.85	4	34.13	33.90	-3	9,959	-0.03%
2020/09/25	3	33.43	0	0.00	33.25	3	10,610	0.03%
2020/09/24	1	33.90	0	0.00	33.35	1	11,107	0.01%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/18	3	35.83	10	35.75	35.75	-7	11,133	-0.06%
2020/09/17	11	35.78	0	0.00	36.10	11	11,111	0.10%
2020/09/16	0	0.00	1	35.45	35.45	-1	10,976	-0.01%
2020/09/10	10	36.10	9	35.84	35.45	1	11,042	0.01%
2020/09/09	7	35.36	8	35.41	35.90	-1	11,088	-0.01%
2020/09/08	3	35.28	0	0.00	35.25	3	11,062	0.03%
2020/09/07	9	36.60	7	36.57	35.50	2	11,222	0.02%
2020/09/04	1	34.75	12	35.52	36.00	-11	10,950	-0.10%
2020/09/03	0	0.00	5	35.90	35.35	-5	10,853	-0.05%
2020/09/02	3	35.65	20	35.20	35.60	-17	10,878	-0.16%
2020/09/01	12	34.88	6	35.01	34.85	6	11,131	0.05%
2020/08/31	20	34.70	1	35.00	34.80	19	10,967	0.17%
2020/08/28	2	34.40	0	0.00	34.40	2	10,840	0.02%
2020/08/27	2	34.10	2	34.58	35.15	0	10,857	0.00%
2020/08/26	1	33.95	0	0.00	33.90	1	10,986	0.01%
2020/08/25	1	33.80	24	33.63	33.60	-23	11,005	-0.21%
2020/08/21	2	33.50	0	0.00	33.65	2	11,014	0.02%
2020/08/20	6	33.05	4	32.70	33.00	2	11,012	0.02%
2020/08/19	0	0.00	5	36.20	35.65	-5	10,851	-0.05%
2020/08/18	3	36.95	13	36.98	36.45	-10	10,844	-0.09%
2020/08/17	1	36.50	15	36.68	36.85	-14	10,705	-0.13%
2020/08/14	1	35.25	0	0.00	35.40	1	10,541	0.01%
2020/08/13	11	35.60	0	0.00	35.20	11	10,583	0.10%
2020/08/12	10	35.37	0	0.00	35.55	10	10,578	0.09%
2020/08/11	1	36.10	1	35.80	35.40	0	10,619	0.00%
2020/08/10	13	35.74	0	0.00	35.20	13	10,633	0.12%
2020/08/07	22	36.47	13	36.32	35.75	9	10,730	0.08%
2020/08/06	3	37.10	4	37.10	37.45	-1	10,749	-0.01%
2020/08/05	1	36.90	1	37.05	36.90	0	10,688	0.00%
2020/08/04	10	36.60	1	36.80	37.10	9	10,597	0.08%
2020/08/03	0	0.00	2	36.75	36.85	-2	10,564	-0.02%
2020/07/31	31	37.17	7	37.76	37.15	24	10,441	0.23%
2020/07/30	19	35.79	1	36.00	36.35	18	9,654	0.19%
2020/07/29	5	35.61	0	0.00	35.50	5	9,631	0.05%
2020/07/28	18	36.70	21	35.93	35.65	-3	9,736	-0.03%
2020/07/27	3	34.87	6	34.72	35.25	-3	9,497	-0.03%
2020/07/24	0	0.00	1	35.25	34.25	-1	9,370	-0.01%
2020/07/22	1	35.20	0	0.00	35.05	1	9,487	0.01%
2020/07/21	1	35.10	3	34.90	34.85	-2	9,454	-0.02%
2020/07/20	2	34.50	2	34.40	34.50	0	9,423	0.00%
2020/07/17	3	34.85	2	34.45	34.85	1	9,443	0.01%
2020/07/16	7	35.10	5	35.44	35.60	2	9,483	0.02%
2020/07/15	0	0.00	14	33.99	34.20	-14	9,227	-0.15%
2020/07/14	13	33.62	0	0.00	33.50	13	9,231	0.14%
2020/07/13	11	34.39	0	0.00	34.30	11	9,247	0.12%
2020/07/09	2	36.85	7	36.75	36.70	-5	9,162	-0.05%
2020/07/08	18.8	37.35	16	37.29	37.20	2.8	9,011	0.03%
2020/07/07	7	37.03	13	36.98	37.00	-6	8,909	-0.07%
2020/07/06	7	38.43	43	38.64	38.55	-36	8,697	-0.41%
2020/07/03	30	35.80	9	35.21	36.45	21	8,188	0.26%
2020/07/02	0	0.00	1	34.20	34.20	-1	7,697	-0.01%
2020/07/01	2	34.05	2	33.80	33.80	0	7,699	0.00%
2020/06/29	0	0.00	2	33.40	33.00	-2	7,759	-0.03%
2020/06/22	5	33.64	0	0.00	33.50	5	7,964	0.06%
2020/06/19	6	34.25	0.1	33.60	33.60	5.9	8,082	0.07%
2020/06/17	5	33.50	0	0.00	33.75	5	8,047	0.06%
2020/06/15	13	33.63	6.8	33.45	33.30	6.2	8,200	0.08%
2020/06/12	2	33.65	0	0.00	34.15	2	8,265	0.02%
2020/06/10	5	33.76	0	0.00	33.70	5	8,183	0.06%
2020/06/08	9	34.92	2	34.85	34.85	7	8,405	0.08%
2020/06/05	0	0.00	5	33.92	33.90	-5	8,023	-0.06%
2020/06/04	4	33.55	0	0.00	33.60	4	8,147	0.05%
2020/06/02	7	34.09	7	34.49	34.55	0	8,115	0.00%
2020/06/01	0	0.00	1	33.45	33.60	-1	7,927	-0.01%
2020/05/28	3	33.55	2	33.60	33.10	1	8,140	0.01%
2020/05/27	1	33.00	1	33.10	33.20	0	8,364	0.00%
2020/05/26	0	0.00	1	33.60	33.50	-1	8,744	-0.01%
2020/05/25	2	33.65	0	0.00	33.70	2	8,973	0.02%
2020/05/22	2	33.13	1	33.70	32.60	1	8,967	0.01%
2020/05/21	0	0.00	4	33.68	33.65	-4	8,967	-0.04%
2020/05/20	2	33.73	0	0.00	33.55	2	9,054	0.02%
2020/05/19	0	0.00	3	32.90	33.20	-3	9,104	-0.03%
2020/05/15	6	33.63	4	33.35	33.45	2	9,366	0.02%
2020/05/14	0	0.00	11	34.15	33.70	-11	9,582	-0.11%
2020/05/13	2	34.10	5	34.55	34.40	-3	9,598	-0.03%
2020/05/12	3	33.78	0	0.00	33.40	3	9,448	0.03%
2020/05/11	2	32.88	0	0.00	33.05	2	9,464	0.02%
2020/05/08	2	32.95	1	33.15	32.70	1	9,395	0.01%
2020/05/07	0	0.00	6	32.63	32.70	-6	9,277	-0.06%
2020/05/06	0	0.00	8	32.53	32.35	-8	9,233	-0.09%
2020/05/05	1	33.35	14	33.01	32.55	-13	9,207	-0.14%
2020/05/04	14	32.47	1	32.85	32.85	13	9,141	0.14%
2020/04/30	13	32.23	2	32.35	32.70	11	8,989	0.12%
2020/04/29	2	31.08	20	31.00	30.90	-18	8,825	-0.20%
2020/04/28	19	31.03	0	0.00	30.95	19	8,819	0.22%
2020/04/27	7	30.44	2	30.28	30.70	5	8,850	0.06%
2020/04/24	0	0.00	20	29.35	29.40	-20	8,714	-0.23%
2020/04/22	2	28.90	2	28.40	29.05	0	8,702	0.00%
2020/04/21	5	29.35	3	29.18	28.75	2	8,808	0.02%
2020/04/20	3	28.98	1	29.15	29.00	2	8,715	0.02%
2020/04/17	1	29.70	1	29.70	28.80	0	8,765	0.00%
2020/04/16	2	29.15	0	0.00	29.10	2	8,703	0.02%
2020/04/15	13	29.10	1	29.15	29.05	12	8,664	0.14%
2020/04/10	3	28.10	2	28.10	28.30	1	8,761	0.01%
2020/04/09	1	29.25	0	0.00	28.45	1	9,015	0.01%
2020/04/08	8	28.25	6	28.50	28.90	2	9,001	0.02%
2020/04/07	4	27.16	0	0.00	27.30	4	8,905	0.04%
2020/04/06	0	0.00	2	26.40	26.60	-2	9,145	-0.02%
2020/03/31	1	25.65	1	26.10	25.95	0	9,491	0.00%
2020/03/27	2	26.53	0	0.00	25.60	2	9,646	0.02%
2020/03/26	4	26.08	1	26.40	26.05	3	9,570	0.03%
2020/03/25	1	25.70	0	0.00	26.00	1	9,519	0.01%
2020/03/20	6	23.68	2.1	24.60	24.30	3.9	10,014	0.04%
2020/03/19	3	23.68	0	0.00	22.55	3	10,038	0.03%
2020/03/18	5	25.75	0	0.00	25.05	5	10,011	0.05%
2020/03/17	1	25.50	8	25.72	25.05	-7	10,270	-0.07%
2020/03/16	0	0.00	1	27.35	26.45	-1	10,196	-0.01%
2020/03/13	1	27.90	3	27.57	27.90	-2	10,206	-0.02%
2020/03/12	15	30.62	3	30.90	30.20	12	10,016	0.12%
2020/03/11	0	0.00	1	32.55	32.40	-1	10,010	-0.01%
2020/03/10	2	32.78	0	0.00	33.05	2	10,412	0.02%
2020/03/09	0	0.00	3	33.00	33.00	-3	10,701	-0.03%
2020/03/06	3	34.85	13	34.86	34.75	-10	10,583	-0.09%
2020/03/04	2	34.90	4	34.85	34.85	-2	10,516	-0.02%
2020/03/03	26	35.50	20	35.15	35.15	6	10,472	0.06%
2020/03/02	4	35.85	0	0.00	35.50	4	10,424	0.04%
2020/02/27	41	35.52	33	34.15	34.15	8	10,167	0.08%
2020/02/26	0	0.00	4	35.18	36.00	-4	9,735	-0.04%
2020/02/21	0	0.00	5	35.25	35.40	-5	9,348	-0.05%
2020/02/19	3	35.50	1	35.00	35.30	2	9,113	0.02%
2020/02/18	8	34.95	8	34.65	34.65	0	8,882	0.00%
2020/02/17	8	34.59	1	35.05	34.65	7	8,773	0.08%
2020/02/14	8	34.14	1	34.15	34.00	7	8,475	0.08%
2020/02/13	0	0.00	3	33.40	33.50	-3	8,308	-0.04%
2020/02/12	5	33.20	25	33.83	33.60	-20	8,348	-0.24%
2020/02/10	1	31.90	1	31.35	31.60	0	8,344	0.00%
2020/02/07	1	32.10	0	0.00	31.85	1	8,493	0.01%
2020/02/05	2	32.53	1	32.30	31.80	1	8,800	0.01%
2020/02/04	11	31.54	0	0.00	32.10	11	8,800	0.12%
2020/02/03	0	0.00	10	29.85	31.20	-10	8,871	-0.11%
2020/01/31	10	32.30	0	0.00	32.50	10	8,827	0.11%
2020/01/30	0	0.00	14	32.35	32.25	-14	9,107	-0.15%
2020/01/20	4	35.80	0	0.00	35.80	4	9,084	0.04%
2020/01/15	20	35.66	53	35.73	35.55	-33	9,835	-0.34%
2020/01/14	49	35.35	16	35.58	35.40	33	9,947	0.33%
2020/01/13	15	34.90	0	0.00	35.15	15	10,704	0.14%
2020/01/09	0	0.00	1	34.40	34.30	-1	11,048	-0.01%
2020/01/08	1	34.55	0	0.00	34.00	1	11,063	0.01%
2020/01/07	6	34.85	2	35.05	34.80	4	11,090	0.04%
2020/01/06	1	35.55	2	35.75	35.20	-1	11,228	-0.01%
2020/01/03	0	0.00	2	36.25	36.25	-2	11,149	-0.02%
2019/12/31	2	36.60	1	36.35	36.35	1	10,825	0.01%
2019/12/30	3	37.27	1	37.30	37.10	2	10,750	0.02%
2019/12/27	0	0.00	7	36.89	37.30	-7	10,473	-0.07%
2019/12/25	9	36.38	3	36.65	36.10	6	10,177	0.06%
2019/12/20	1	35.90	0	0.00	35.90	1	10,247	0.01%
2019/12/16	2	36.45	3	36.13	36.05	-1	10,068	-0.01%
2019/12/12	1	36.20	1	36.40	35.50	0	9,803	0.00%
2019/12/11	1	35.40	0	0.00	35.50	1	9,404	0.01%
2019/12/10	0	0.00	2	35.75	35.75	-2	9,363	-0.02%
2019/12/06	4	35.53	10	35.35	35.55	-6	9,233	-0.06%
2019/12/05	2	35.45	2	35.45	35.25	0	9,090	0.00%
2019/12/04	0	0.00	10	34.70	34.85	-10	8,701	-0.11%
2019/12/03	0	0.00	1	33.25	33.10	-1	8,310	-0.01%
2019/12/02	2	33.08	1	32.85	33.05	1	8,328	0.01%
2019/11/28	1	33.95	2	33.85	33.80	-1	8,410	-0.01%
2019/11/27	2	34.25	13	33.83	34.10	-11	8,529	-0.13%
2019/11/25	0	0.00	2	33.10	33.05	-2	8,682	-0.02%
2019/11/22	2	33.30	0	0.00	33.05	2	8,719	0.02%
2019/11/20	0	0.00	3	33.47	33.15	-3	8,779	-0.03%
2019/11/19	2	33.30	3	33.35	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	2	33.20	33.35	-2	8,874	-0.02%
2019/11/15	3	33.15	1	33.05	33.00	2	8,970	0.02%
2019/11/12	4	33.59	10	33.30	33.60	-6	9,106	-0.07%
2019/11/11	10	33.05	2	33.48	33.00	8	9,114	0.09%
2019/11/08	11	34.35	3	34.50	34.30	8	9,043	0.09%
2019/11/07	1	35.50	3	35.30	35.05	-2	9,033	-0.02%
2019/11/06	5	36.48	1	36.25	35.75	4	9,078	0.04%
2019/11/05	2	36.35	4	36.29	36.00	-2	8,993	-0.02%
2019/11/04	1	36.05	0.2	35.80	35.80	0.8	8,863	0.01%
2019/11/01	1	35.45	0	0.00	35.70	1	8,740	0.01%
2019/10/31	5	35.57	5	35.45	35.05	0	8,780	0.00%
2019/10/30	1	35.65	0	0.00	35.80	1	8,690	0.01%
2019/10/29	0	0.00	2	36.20	36.05	-2	8,683	-0.02%
2019/10/28	1	35.65	0	0.00	35.60	1	8,555	0.01%
2019/10/25	1	35.70	0	0.00	35.50	1	8,580	0.01%
2019/10/24	14	36.56	21	36.55	36.70	-7	8,427	-0.08%
2019/10/23	0	0.00	3	36.30	36.35	-3	8,296	-0.04%
2019/10/22	9	36.18	5	36.15	36.15	4	8,261	0.05%
2019/10/21	13	36.18	38	36.22	36.30	-25	8,106	-0.31%
2019/10/18	4	34.28	61	34.04	34.80	-57	7,458	-0.76%
2019/10/16	1	33.10	0	0.00	33.20	1	7,345	0.01%
2019/10/15	1	33.85	0	0.00	33.40	1	7,326	0.01%
2019/10/14	0	0.00	2	33.95	33.75	-2	7,233	-0.03%
2019/10/09	0	0.00	1	32.75	32.70	-1	7,081	-0.01%
2019/10/08	1	33.00	0	0.00	32.90	1	7,118	0.01%
2019/10/07	1	33.70	0	0.00	33.45	1	7,175	0.01%
2019/10/03	0	0.00	2	33.55	34.10	-2	7,323	-0.03%
2019/09/27	12	33.91	0	0.00	33.65	12	7,471	0.16%
2019/09/25	4	34.10	4	34.25	34.50	0	7,686	0.00%
2019/09/24	1	34.55	22	34.61	34.15	-21	7,755	-0.27%
2019/09/20	1	33.45	11	33.45	33.45	-10	7,554	-0.13%
2019/09/19	1	33.55	12	33.50	33.50	-11	7,653	-0.14%
2019/09/18	0	0.00	1	32.65	32.55	-1	7,571	-0.01%
2019/09/17	1	32.50	0	0.00	32.50	1	7,640	0.01%
2019/09/12	11	32.41	0	0.00	32.20	11	7,842	0.14%
2019/09/10	7	31.90	3	31.83	31.90	4	8,037	0.05%
2019/09/09	2	32.80	0	0.00	32.35	2	8,377	0.02%
2019/09/06	1	33.00	2	33.30	32.90	-1	8,430	-0.01%
2019/09/05	2	32.85	0	0.00	32.90	2	8,426	0.02%
2019/09/02	0	0.00	8	32.36	32.70	-8	8,710	-0.09%
2019/08/30	6	32.56	3	32.65	32.10	3	8,713	0.03%
2019/08/29	2	32.18	0	0.00	32.30	2	8,640	0.02%
2019/08/28	10	32.40	10	32.40	32.55	0	8,568	0.00%
2019/08/27	5	31.40	0	0.00	31.40	5	8,406	0.06%
2019/08/26	1	31.60	0	0.00	31.50	1	8,466	0.01%
2019/08/23	20	32.47	0	0.00	32.40	20	8,468	0.24%
2019/08/22	1	32.50	2	32.55	32.40	-1	8,490	-0.01%
2019/08/21	4	33.11	0	0.00	32.70	4	8,500	0.05%
2019/08/20	0	0.00	13	32.96	32.90	-13	8,487	-0.15%
2019/08/19	12	33.48	1	33.45	33.40	11	8,459	0.13%
2019/08/16	3	32.18	0	0.00	32.50	3	8,412	0.04%
2019/08/15	2	31.78	1	31.90	31.85	1	8,490	0.01%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	6	32.30	0	0.00	32.45	6	8,721	0.07%
2019/08/08	4	33.04	2	32.90	32.85	2	8,736	0.02%
2019/08/06	2	33.60	0	0.00	34.15	2	8,983	0.02%
2019/08/05	1	33.90	0	0.00	33.85	1	9,305	0.01%
2019/08/02	1	34.95	0	0.00	34.55	1	9,570	0.01%
2019/07/31	25	35.87	24	36.01	36.20	1	9,932	0.01%
2019/07/30	3	36.42	4	36.40	35.60	-1	9,958	-0.01%
2019/07/29	22	37.31	27	37.13	37.05	-5	9,899	-0.05%
2019/07/26	1	36.95	0	0.00	37.00	1	9,916	0.01%
2019/07/25	2	36.50	2	36.95	36.90	0	9,947	0.00%
2019/07/24	33	36.83	30	37.05	36.80	3	10,024	0.03%
2019/07/23	9	36.39	0	0.00	36.10	9	10,242	0.09%
2019/07/22	5	36.41	3	36.63	36.50	2	10,750	0.02%
2019/07/19	1	35.70	2	35.15	36.05	-1	11,077	-0.01%
2019/07/18	3	34.83	2	34.55	34.50	1	11,053	0.01%
2019/07/17	6	35.67	0	0.00	35.65	6	11,077	0.05%
2019/07/16	0	0.00	5	36.15	35.90	-5	11,708	-0.04%
2019/07/15	2	35.65	4	35.90	35.70	-2	11,875	-0.02%
2019/07/12	1	35.80	1	35.79	35.40	0	12,082	0.00%
2019/07/11	0	0.00	7	35.81	35.60	-7	12,129	-0.06%
2019/07/10	12	37.53	6	37.70	37.60	6	12,100	0.05%
2019/07/09	7	37.61	3	38.05	37.40	4	12,054	0.03%
2019/07/08	3	38.05	11	38.34	38.05	-8	12,117	-0.07%
2019/07/05	1	37.35	16	37.59	37.80	-15	12,158	-0.12%
2019/07/04	4	37.30	2	37.30	37.55	2	12,166	0.02%
2019/07/03	2	36.88	0	0.00	36.90	2	12,483	0.02%
2019/07/02	10	37.13	17	37.11	37.10	-7	12,517	-0.06%
2019/07/01	10	36.15	21	36.17	36.45	-11	12,550	-0.09%
2019/06/28	5	35.10	3	35.30	35.35	2	12,808	0.02%
2019/06/27	0	0.00	12	35.13	35.15	-12	13,119	-0.09%
2019/06/26	11	34.63	11	34.54	34.70	0	13,074	0.00%
2019/06/25	40	35.58	33	35.39	35.30	7	13,030	0.05%
2019/06/24	19	35.51	40	35.50	36.00	-21	12,960	-0.16%
2019/06/21	58	35.61	54	35.09	35.05	4	12,923	0.03%
2019/06/20	27	35.90	35	35.81	35.70	-8	12,880	-0.06%
2019/06/19	18	35.44	13	35.55	35.55	5	12,826	0.04%
2019/06/17	12	35.51	9	35.69	35.50	3	12,844	0.02%
2019/06/14	4	34.80	0	0.00	34.40	4	12,517	0.03%
2019/06/13	8	34.28	0	0.00	34.25	8	12,543	0.06%
2019/06/12	0	0.00	17	35.17	34.60	-17	12,564	-0.14%
2019/06/11	18	33.89	20	34.04	34.05	-2	12,406	-0.02%
2019/06/10	13	33.10	14	33.39	33.25	-1	12,391	-0.01%
2019/06/06	1	32.85	1	33.15	32.80	0	12,525	0.00%
2019/06/05	31	33.99	31	33.14	33.10	0	12,542	0.00%
2019/06/04	3	33.43	1	33.30	33.50	2	12,606	0.02%
2019/06/03	10	32.85	5	32.90	33.25	5	12,833	0.04%
2019/05/31	20	33.53	19	33.74	33.50	1	13,007	0.01%
2019/05/30	1	32.50	10	32.88	33.15	-9	13,059	-0.07%
2019/05/29	16	32.34	0	0.00	32.30	16	13,289	0.12%
2019/05/28	10	32.66	12	32.68	32.95	-2	13,695	-0.01%
2019/05/27	22	33.18	33	33.18	32.90	-11	14,182	-0.08%
2019/05/24	25	33.60	0	0.00	33.05	25	14,485	0.17%
2019/05/23	2	33.30	0	0.00	33.30	2	14,617	0.01%
2019/05/22	25	34.42	27	34.67	33.90	-2	14,824	-0.01%
2019/05/21	11	33.78	11	33.80	33.90	0	15,197	0.00%
2019/05/20	45	33.47	41	33.22	33.05	4	15,278	0.03%
2019/05/17	20	34.11	8	33.90	33.80	12	15,570	0.08%
2019/05/16	1	34.00	7	34.67	33.80	-6	15,910	-0.04%
2019/05/15	11	35.19	6	35.13	34.90	5	16,886	0.03%
2019/05/14	15	33.55	6	32.43	35.25	9	17,494	0.05%
2019/05/13	21	34.77	10	34.20	33.80	11	17,719	0.06%
2019/05/10	36	37.12	32	36.87	36.60	4	17,580	0.02%
2019/05/08	0	0.00	1	39.00	38.90	-1	17,313	-0.01%
2019/05/07	10	38.55	9	38.40	38.40	1	17,407	0.01%
2019/05/06	31	38.22	9	38.36	38.15	22	17,976	0.12%
2019/05/03	4	39.55	2	39.58	39.35	2	17,943	0.01%
2019/05/02	13	39.06	10	39.00	38.90	3	17,968	0.02%
2019/04/30	15	38.69	40	39.02	39.05	-25	18,100	-0.14%
2019/04/29	13	39.03	20	38.90	38.55	-7	17,988	-0.04%
2019/04/26	21	40.62	35	41.05	41.15	-14	17,730	-0.08%
2019/04/25	9	40.37	11	40.46	40.55	-2	17,250	-0.01%
2019/04/24	10	39.77	8	40.05	39.40	2	16,889	0.01%
2019/04/23	1	39.25	0	0.00	39.00	1	16,911	0.01%
2019/04/22	6	39.65	20	40.94	39.25	-14	17,008	-0.08%
2019/04/19	18	38.34	10	38.30	39.00	8	16,563	0.05%
2019/04/18	12	38.81	3	38.65	37.85	9	16,598	0.05%
2019/04/17	2	38.48	0	0.00	38.25	2	16,622	0.01%
2019/04/16	19	37.55	40	37.91	38.05	-21	16,677	-0.13%
2019/04/15	24	37.65	16	37.33	37.30	8	16,926	0.05%
2019/04/12	9	37.92	1	37.50	37.25	8	17,317	0.05%
2019/04/11	18	38.81	0	0.00	38.10	18	17,415	0.10%
2019/04/10	2	39.13	0	0.00	39.35	2	17,356	0.01%
2019/04/09	19	39.99	11	40.18	39.60	8	17,404	0.05%
2019/04/08	1	39.60	8	39.90	39.30	-7	17,317	-0.04%
2019/04/03	10	39.31	6	40.03	39.20	4	17,378	0.02%
2019/04/02	26	39.15	63	38.79	39.45	-37	17,400	-0.21%
2019/04/01	30	37.68	43	38.00	37.90	-13	17,263	-0.08%
2019/03/29	3	36.35	3	36.80	36.90	0	17,149	0.00%
2019/03/28	15	37.03	3	37.25	36.55	12	17,823	0.07%
2019/03/27	16	37.00	0	0.00	36.80	16	18,695	0.09%
2019/03/26	12	37.10	1	37.15	36.90	11	19,704	0.06%
2019/03/25	8	36.29	7	36.60	36.70	1	20,382	0.00%
2019/03/22	16	37.32	2	37.25	37.10	14	20,597	0.07%
2019/03/20	2	37.10	9	36.99	37.10	-7	21,208	-0.03%
2019/03/19	5	36.50	6	36.52	36.45	-1	21,697	0.00%
2019/03/18	21	36.21	10	36.50	36.25	11	22,043	0.05%
2019/03/15	0	0.00	1	36.75	36.70	-1	22,301	0.00%
2019/03/14	7	37.12	1	36.75	36.45	6	22,583	0.03%
2019/03/13	11	37.10	12	37.20	37.10	-1	23,091	0.00%
2019/03/12	0	0.00	4	37.65	37.35	-4	23,411	-0.02%
2019/03/11	0	0.00	1	37.50	37.30	-1	23,766	0.00%
2019/03/08	8	36.76	0	0.00	37.25	8	24,548	0.03%
2019/03/07	16	37.64	12	38.06	37.05	4	25,184	0.02%
2019/03/06	5	38.78	8	39.11	38.65	-3	26,262	-0.01%
2019/03/05	12	38.69	6	39.08	38.60	6	27,112	0.02%
2019/03/04	22	39.26	5	39.68	38.95	17	28,054	0.06%
2019/02/27	22	38.94	32	39.48	39.50	-10	28,110	-0.04%
2019/02/26	14	39.03	30	38.95	38.60	-16	28,202	-0.06%
2019/02/25	14	37.50	16	37.47	37.80	-2	28,383	-0.01%
2019/02/22	30	39.01	27	39.42	38.75	3	29,437	0.01%
2019/02/21	20	39.34	3	39.25	39.40	17	29,463	0.06%
2019/02/20	21	40.27	14	40.80	39.50	7	29,489	0.02%
2019/02/19	12	39.34	1	39.40	39.50	11	29,660	0.04%
2019/02/18	24	39.58	10	39.70	39.20	14	30,192	0.05%
2019/02/15	9	39.17	0	0.00	38.80	9	30,612	0.03%
2019/02/14	6	39.83	11	39.88	39.80	-5	30,775	-0.02%
2019/02/13	5	35.59	31	38.00	38.75	-26	30,306	-0.09%
2019/02/12	9	35.04	15	35.13	35.25	-6	30,182	-0.02%
2019/02/11	4	34.00	6	34.38	34.35	-2	31,029	-0.01%
2019/01/30	13	33.73	11	34.00	33.40	2	31,892	0.01%
2019/01/29	2	33.35	2	33.50	33.40	0	32,202	0.00%
2019/01/28	15	34.55	20	34.55	34.25	-5	32,566	-0.02%
2019/01/25	4	33.78	13	33.70	34.30	-9	33,389	-0.03%
2019/01/24	20	32.56	17	32.50	32.65	3	34,287	0.01%
2019/01/23	3	32.12	0	0.00	32.25	3	34,578	0.01%
2019/01/22	7	32.51	1	32.55	32.60	6	34,995	0.02%
2019/01/21	1	32.20	2	32.45	32.20	-1	35,430	0.00%
2019/01/18	2	31.58	0	0.00	32.20	2	35,828	0.01%
2019/01/17	0	0.00	1	32.90	32.00	-1	36,054	0.00%
2019/01/16	6	32.40	2	32.30	32.60	4	36,365	0.01%
2019/01/15	2	31.83	1	31.90	32.05	1	36,476	0.00%
2019/01/14	11	31.45	10	31.38	31.85	1	36,612	0.00%
2019/01/11	3	34.02	2	33.70	32.95	1	36,713	0.00%
2019/01/10	0	0.00	1	34.00	33.40	-1	36,865	0.00%
2019/01/09	19	33.55	18	33.51	33.40	1	37,074	0.00%
2019/01/08	1	33.45	0	0.00	33.35	1	37,626	0.00%
2019/01/07	11	33.27	3	32.93	33.55	8	37,762	0.02%
2019/01/04	2	30.65	15	30.25	31.50	-13	38,001	-0.03%
2019/01/03	33	32.73	26	32.90	32.00	7	37,814	0.02%
2019/01/02	0	0.00	8	33.69	33.50	-8	38,184	-0.02%
2018/12/28	12	33.43	11	33.63	33.50	1	38,634	0.00%
2018/12/27	6	33.73	13	33.78	33.50	-7	39,107	-0.02%
2018/12/26	8	33.98	3	33.70	32.50	5	39,032	0.01%
2018/12/25	12	32.86	8	32.96	33.40	4	39,341	0.01%
2018/12/24	1	33.60	1	34.00	34.40	0	39,312	0.00%
2018/12/22	11	34.60	11	34.23	34.65	0	39,298	0.00%
2018/12/21	3	34.20	4	34.54	35.45	-1	39,507	0.00%
2018/12/20	79	33.76	61	33.87	33.60	18	39,119	0.05%
2018/12/19	127	35.87	80	35.83	35.20	47	38,481	0.12%	大買/
2018/12/18	34	38.08	13	38.54	37.60	21	38,498	0.05%
2018/12/17	2	40.88	0	0.00	40.50	2	38,648	0.01%
2018/12/14	7	41.26	0	0.00	40.70	7	38,836	0.02%
2018/12/13	3	42.00	7	41.99	42.30	-4	38,818	-0.01%
2018/12/12	5	41.33	5	42.20	41.85	0	38,745	0.00%
2018/12/11	1	41.60	0	0.00	40.55	1	38,901	0.00%
2018/12/10	13	40.53	13	39.60	41.45	0	39,090	0.00%
2018/12/07	7	41.56	6	41.10	40.90	1	39,058	0.00%
2018/12/06	2	40.10	7	40.26	40.15	-5	39,164	-0.01%
2018/12/05	7	41.97	1	42.30	41.90	6	39,076	0.02%
2018/12/04	4	44.10	5	43.95	43.20	-1	39,419	0.00%
2018/12/03	4	44.53	3	45.00	44.20	1	39,430	0.00%
2018/11/30	6	42.40	0	0.00	43.20	6	38,819	0.02%
2018/11/29	15	41.73	19	41.88	42.50	-4	38,225	-0.01%
2018/11/28	8	40.16	8	40.34	39.85	0	37,146	0.00%
2018/11/27	8	39.21	14	39.54	39.40	-6	36,504	-0.02%
2018/11/26	2	38.20	3	38.20	38.20	-1	35,653	0.00%
2018/11/23	7	38.24	18	38.24	37.35	-11	35,760	-0.03%
2018/11/22	5	38.40	13	38.09	38.15	-8	35,578	-0.02%
2018/11/21	95	38.94	105.3	39.31	39.50	-10.3	35,256	-0.03%	大賣/
2018/11/20	4	37.65	0	0.00	37.45	4	34,251	0.01%
2018/11/19	0	0.00	2	37.35	37.70	-2	34,401	-0.01%
2018/11/16	7	37.95	8	37.73	36.75	-1	34,265	0.00%
2018/11/15	8	36.73	9	37.01	37.70	-1	33,749	0.00%
2018/11/14	7	37.69	5	38.02	37.00	2	33,259	0.01%
2018/11/13	38	37.10	35	36.44	38.35	3	32,871	0.01%
2018/11/12	6	37.00	7	37.32	37.80	-1	32,467	0.00%
2018/11/09	3	36.63	3	37.05	37.00	0	32,209	0.00%
2018/11/08	25	36.82	24	36.97	36.25	1	31,899	0.00%
2018/11/07	10	34.18	24	34.45	35.80	-14	31,002	-0.05%
2018/11/06	20	33.04	2	33.20	32.55	18	30,328	0.06%
2018/11/05	45	33.79	49	33.52	34.05	-4	30,079	-0.01%
2018/11/02	22	33.04	23	33.25	33.30	-1	29,779	0.00%
2018/11/01	42	33.08	41	33.54	32.75	1	29,018	0.00%
2018/10/31	21	30.30	29	31.09	31.40	-8	27,766	-0.03%
2018/10/30	13	28.10	15	28.38	28.55	-2	27,535	-0.01%
2018/10/29	21	27.39	14	28.01	28.65	7	27,409	0.03%
2018/10/26	3	27.40	1	27.10	26.05	2	27,322	0.01%
2018/10/25	0	0.00	2	27.30	26.55	-2	27,120	-0.01%
2018/10/24	3	30.92	2	30.73	29.50	1	26,849	0.00%
2018/10/23	3	31.75	3	32.18	31.35	0	26,639	0.00%
2018/10/22	13	32.15	15	32.95	33.10	-2	26,588	-0.01%
2018/10/19	4	32.28	2	32.15	32.35	2	26,568	0.01%
2018/10/18	15	33.75	13	33.52	33.25	2	26,457	0.01%
2018/10/17	7	33.80	10	33.57	33.10	-3	26,349	-0.01%
2018/10/16	12	33.10	14	33.58	33.25	-2	26,327	-0.01%
2018/10/15	3	31.78	2	32.15	32.00	1	26,269	0.00%
2018/10/12	7	32.29	3	32.13	31.85	4	26,475	0.02%
2018/10/11	5	32.02	1	32.40	31.80	4	26,210	0.02%
2018/10/09	13	34.98	16	35.48	35.30	-3	26,240	-0.01%
2018/10/08	12	35.90	10	35.00	35.15	2	26,051	0.01%
2018/10/05	33	37.66	18	37.79	36.80	15	25,907	0.06%
2018/10/04	9	40.26	10	40.36	40.00	-1	25,635	0.00%
2018/10/03	9	42.28	7	40.41	40.40	2	25,839	0.01%
2018/10/02	4	43.69	5	43.36	42.60	-1	26,084	0.00%
2018/10/01	3	43.02	3	42.73	43.20	0	26,286	0.00%
2018/09/28	5	42.88	8	43.34	43.50	-3	26,732	-0.01%
2018/09/27	21	43.11	11	43.33	42.20	10	26,709	0.04%
2018/09/26	7	44.03	10	44.12	43.80	-3	27,040	-0.01%
2018/09/25	23	45.18	22	45.29	44.15	1	26,956	0.00%
2018/09/21	17	43.47	21	42.91	43.85	-4	26,206	-0.02%
2018/09/20	13	40.88	10	41.24	40.75	3	25,600	0.01%
2018/09/19	8	41.10	3	40.53	40.20	5	25,686	0.02%
2018/09/18	2	42.00	6	41.37	40.95	-4	25,896	-0.02%
2018/09/17	3	41.93	4	42.06	42.40	-1	26,186	0.00%
2018/09/14	2	39.73	13	40.32	41.45	-11	25,773	-0.04%
2018/09/13	10	38.38	0	0.00	37.70	10	25,506	0.04%
2018/09/12	42.5	38.50	29	38.69	38.65	13.5	25,568	0.05%
2018/09/11	31	39.13	24	39.45	39.60	7	25,723	0.03%
2018/09/10	4	39.44	0	0.00	37.45	4	25,491	0.02%
2018/09/07	19	44.20	14	42.94	41.50	5	25,119	0.02%
2018/09/05	1	44.55	2	44.05	44.55	-1	25,627	0.00%
2018/09/04	1	43.90	0	0.00	43.85	1	27,102	0.00%
2018/09/03	8	44.48	0	0.00	43.55	8	27,874	0.03%
2018/08/31	2	46.33	1	47.25	47.25	1	28,015	0.00%
2018/08/30	1	49.10	5	48.39	47.50	-4	28,162	-0.01%
2018/08/29	1	46.85	3	46.93	47.60	-2	28,205	-0.01%
2018/08/28	31	47.55	26	47.16	47.10	5	28,746	0.02%
2018/08/27	3	45.98	1	46.80	47.20	2	28,901	0.01%
2018/08/24	0	0.00	28	43.75	42.95	-28	29,383	-0.10%
2018/08/23	5	46.79	6	46.95	46.40	-1	30,829	0.00%
2018/08/22	2	47.10	0	0.00	47.10	2	31,632	0.01%
2018/08/21	3	47.70	1	48.10	47.00	2	33,184	0.01%
2018/08/20	3	47.38	0	0.00	47.00	3	34,269	0.01%
2018/08/17	5	51.78	4	51.10	51.80	1	34,573	0.00%
2018/08/16	6	50.67	10	51.10	51.20	-4	34,777	-0.01%
2018/08/15	3	51.23	15	51.30	50.20	-12	35,119	-0.03%
2018/08/14	4	53.63	0	0.00	53.50	4	35,718	0.01%
2018/08/13	9	54.80	10	55.43	53.60	-1	35,970	0.00%
2018/08/10	6	60.15	6	59.80	58.80	0	36,641	0.00%
2018/08/09	1	59.60	13	58.96	59.60	-12	38,103	-0.03%
2018/08/08	28	58.96	23	58.82	58.60	5	39,838	0.01%
2018/08/07	2	59.85	5	59.90	59.50	-3	40,602	-0.01%
2018/08/06	8	58.10	7	57.16	58.30	1	41,808	0.00%
2018/08/03	7	57.07	3	55.90	57.80	4	42,958	0.01%
2018/08/02	25	58.44	19	59.25	56.50	6	43,259	0.01%
2018/08/01	12	61.69	11	61.99	61.80	1	43,841	0.00%
2018/07/31	5	62.08	5	61.86	63.00	0	45,167	0.00%
2018/07/30	11	62.96	17	62.15	61.80	-6	45,338	-0.01%
2018/07/27	3	64.40	2	63.10	64.60	1	45,469	0.00%
2018/07/26	22	64.00	19	63.61	63.30	3	45,878	0.01%
2018/07/24	14	62.71	16	62.87	62.90	-2	46,194	0.00%
2018/07/23	17	59.99	11	60.44	62.80	6	46,073	0.01%
2018/07/20	16	64.38	16	64.04	62.40	0	46,066	0.00%
2018/07/19	10	63.33	12	63.39	64.00	-2	45,727	0.00%
2018/07/18	6	61.72	6	62.02	61.50	0	46,120	0.00%
2018/07/17	23	63.86	10	63.65	62.60	13	46,538	0.03%
2018/07/16	23	63.33	34	63.74	64.30	-11	47,402	-0.02%
2018/07/13	12	63.52	42	63.99	62.30	-30	48,285	-0.06%
2018/07/12	30	62.40	15	62.70	62.10	15	47,998	0.03%
2018/07/11	13	62.11	8	61.75	62.00	5	47,915	0.01%
2018/07/10	27	61.14	36	61.50	62.40	-9	47,730	-0.02%
2018/07/09	7	59.31	10	58.90	57.80	-3	47,682	-0.01%
2018/07/06	17	55.64	14	55.97	58.70	3	47,345	0.01%
2018/07/05	3	53.97	3	54.03	53.90	0	46,923	0.00%
2018/07/04	12	55.62	12	55.08	53.00	0	46,768	0.00%
2018/07/03	3	59.13	2	59.50	58.10	1	46,387	0.00%
2018/07/02	19	60.36	5	62.10	59.10	14	46,387	0.03%
2018/06/29	24	60.97	24	61.73	62.30	0	46,271	0.00%
2018/06/28	16	61.61	4.4	62.37	60.80	11.6	46,268	0.03%
2018/06/27	0	0.00	3	60.83	61.60	-3	45,965	-0.01%
2018/06/26	22	60.59	17	60.36	60.70	5	45,735	0.01%
2018/06/25	4	58.65	1	57.60	57.60	3	45,247	0.01%
2018/06/22	10	59.93	10	60.42	59.70	0	45,234	0.00%
2018/06/21	3	62.20	3	62.33	62.50	0	45,060	0.00%
2018/06/20	21.8	61.53	12	63.37	60.60	9.8	44,997	0.02%
2018/06/19	3	64.50	3	64.63	64.50	0	44,847	0.00%
2018/06/15	2	67.00	0	0.00	66.60	2	44,751	0.00%
2018/06/14	8	67.43	6	66.77	68.10	2	44,648	0.00%
2018/06/13	22	68.36	9	69.36	67.00	13	44,859	0.03%
2018/06/12	50	72.33	96	72.47	70.00	-46	44,681	-0.10%
2018/06/11	36	68.56	6	69.10	69.70	30	43,257	0.07%
2018/06/08	1	63.00	13	61.95	63.40	-12	42,538	-0.03%
2018/06/07	5	65.92	3.3	65.61	65.00	1.7	42,363	0.00%
2018/06/06	2	65.10	63	65.22	66.00	-61	42,989	-0.14%
2018/06/05	25	67.14	5	65.58	63.70	20	43,474	0.05%
2018/06/04	30	66.99	24	67.42	67.30	6	42,688	0.01%
2018/06/01	12	69.04	6	69.68	67.10	6	42,378	0.01%
2018/05/31	22	70.25	19	70.33	69.90	3	41,822	0.01%
2018/05/30	5	66.52	6.5	66.61	67.80	-1.5	40,393	0.00%
2018/05/29	22	67.12	7.1	67.60	66.40	14.9	39,562	0.04%
2018/05/28	8	63.46	22	63.35	64.80	-14	37,968	-0.04%
2018/05/25	12	60.73	3	61.07	60.50	9	36,847	0.02%
2018/05/24	1	59.90	0	0.00	59.30	1	36,381	0.00%
2018/05/23	8	60.01	0	0.00	58.90	8	36,141	0.02%
2018/05/22	8	60.93	4	60.00	58.50	4	35,613	0.01%
2018/05/21	22	62.81	0	0.00	62.60	22	34,997	0.06%
2018/05/18	35	61.25	40	61.52	63.20	-5	34,507	-0.01%
2018/05/17	22	62.52	36	62.12	61.20	-14	33,760	-0.04%
2018/05/16	5	60.64	25	61.14	62.00	-20	32,460	-0.06%
2018/05/15	31	57.33	24	57.43	57.30	7	31,009	0.02%
2018/05/14	21	56.56	36	56.42	58.10	-15	30,392	-0.05%
2018/05/11	40	54.82	26	54.58	52.90	14	29,133	0.05%
2018/05/10	26	51.90	17	52.39	53.50	9	27,993	0.03%
2018/05/09	32	53.36	65	52.69	52.50	-33	27,547	-0.12%
2018/05/08	28	53.64	6	54.26	53.80	22	26,881	0.08%
2018/05/04	5	47.16	1	47.70	47.25	4	25,600	0.02%
2018/05/03	3	49.47	5	49.80	48.75	-2	25,913	-0.01%
2018/05/02	9	48.44	25	48.60	48.90	-16	25,992	-0.06%
2018/04/30	19	47.37	0	0.00	46.80	19	26,032	0.07%
2018/04/27	31	46.82	35	46.67	46.50	-4	27,327	-0.01%
2018/04/26	0	0.00	16	46.56	45.90	-16	28,276	-0.06%
2018/04/25	21	46.74	25	47.98	47.60	-4	28,445	-0.01%
2018/04/24	20	49.42	36	49.19	46.25	-16	29,126	-0.05%
2018/04/23	9	50.29	10	50.23	48.80	-1	28,557	0.00%
2018/04/20	16	49.05	29.2	49.10	48.70	-13.2	28,578	-0.05%
2018/04/19	25	47.59	23	48.23	49.10	2	27,712	0.01%
2018/04/18	0	0.00	5	44.40	44.65	-5	26,756	-0.02%
2018/04/17	5	45.30	0	0.00	44.05	5	26,930	0.02%
2018/04/16	5	45.56	0	0.00	45.50	5	27,170	0.02%
2018/04/13	3	46.23	15	46.34	45.65	-12	27,575	-0.04%
2018/04/12	6	44.61	1	44.90	44.90	5	27,359	0.02%
2018/04/11	1	45.60	1	45.65	45.05	0	28,225	0.00%
2018/04/09	2	44.70	0	0.00	43.80	2	29,531	0.01%
2018/04/03	3	43.78	0	0.00	44.25	3	29,498	0.01%
2018/04/02	8	43.26	5	43.25	43.05	3	29,804	0.01%
2018/03/31	4	43.84	0	0.00	44.00	4	29,953	0.01%
2018/03/30	5	45.50	0	0.00	44.70	5	30,304	0.02%
2018/03/29	13	46.78	13	46.30	45.50	0	30,876	0.00%
2018/03/28	3	46.02	0	0.00	45.80	3	30,715	0.01%
2018/03/27	1	47.25	1	47.15	47.15	0	30,879	0.00%
2018/03/26	3	45.60	1	45.45	45.75	2	31,408	0.01%
2018/03/23	10	45.33	0	0.00	45.00	10	31,596	0.03%
2018/03/22	14	47.70	21	47.60	47.05	-7	31,550	-0.02%
2018/03/21	23	47.75	3	47.57	47.00	20	31,458	0.06%
2018/03/20	3	47.22	1	47.40	47.25	2	31,677	0.01%
2018/03/19	7	48.40	8	48.64	47.65	-1	31,851	0.00%
2018/03/16	15	48.25	11	47.20	47.20	4	31,592	0.01%
2018/03/15	8	46.49	9	46.98	47.00	-1	31,638	0.00%
2018/03/14	1	47.15	24.8	47.57	46.90	-23.8	31,960	-0.07%
2018/03/12	27	48.45	3	48.73	47.75	24	33,151	0.07%
2018/03/09	36	45.05	41	46.11	47.50	-5	33,111	-0.02%
2018/03/08	53	43.29	19	43.07	43.20	34	33,139	0.10%
2018/03/07	0	0.00	1	42.45	42.70	-1	33,542	0.00%
2018/03/06	11	42.41	32	42.79	42.40	-21	33,993	-0.06%
2018/03/05	11	43.26	25	42.20	41.40	-14	34,392	-0.04%
2018/03/02	2	44.20	2	44.08	44.10	0	34,552	0.00%
2018/03/01	2	44.75	1	44.60	45.00	1	35,135	0.00%
2018/02/27	5	45.40	5	45.90	45.30	0	35,753	0.00%
2018/02/26	14	45.52	14	45.87	45.50	0	36,140	0.00%
2018/02/23	0	0.00	6	45.15	44.50	-6	36,662	-0.02%
2018/02/22	7	44.43	0	0.00	44.15	7	38,036	0.02%
2018/02/21	1	44.95	5	45.15	45.00	-4	39,623	-0.01%
2018/02/12	1	43.30	1	44.20	43.00	0	39,949	0.00%
2018/02/09	15	42.61	0	0.00	42.90	15	40,294	0.04%
2018/02/08	7	44.63	2	43.00	43.50	5	40,591	0.01%
2018/02/07	11.1	45.87	1	44.95	45.10	10.1	40,855	0.02%
2018/02/05	2	46.15	0	0.00	47.20	2	43,336	0.00%
2018/02/02	6.1	47.05	1	47.05	47.20	5.1	44,680	0.01%
2018/02/01	2	48.78	2	49.28	48.00	0	46,364	0.00%
2018/01/31	3	47.12	1	47.35	48.00	2	47,867	0.00%
2018/01/30	6	48.69	12	49.28	48.60	-6	48,603	-0.01%
2018/01/29	5	49.42	1	49.70	49.85	4	48,644	0.01%
2018/01/26	14	49.95	1	49.35	49.00	13	48,988	0.03%
2018/01/25	5	50.22	0	0.00	49.50	5	48,892	0.01%
2018/01/24	9	52.38	2	53.00	52.30	7	48,813	0.01%
2018/01/23	6	54.10	7	54.06	52.40	-1	49,067	0.00%
2018/01/22	3	49.70	22	51.87	53.60	-19	48,434	-0.04%
2018/01/19	13	48.50	6	48.59	48.75	7	49,111	0.01%
2018/01/18	6	48.70	56	48.11	47.90	-50	49,222	-0.10%
2018/01/17	6	47.50	0	0.00	46.90	6	49,485	0.01%
2018/01/16	6	47.22	8	47.83	47.05	-2	50,360	0.00%
2018/01/15	1	45.85	4	46.96	47.00	-3	51,050	-0.01%
2018/01/12	14	46.54	1	46.50	45.90	13	51,888	0.03%
2018/01/11	20	46.06	0	0.00	46.20	20	52,157	0.04%
2018/01/10	18	46.48	13	45.90	45.85	5	52,303	0.01%
2018/01/09	5	46.53	15	46.75	47.25	-10	52,530	-0.02%
2018/01/08	6	46.43	20	45.78	45.05	-14	52,941	-0.03%
2018/01/05	12	47.82	22.9	47.47	47.15	-10.9	53,817	-0.02%
2018/01/04	19	44.38	13	45.87	46.50	6	54,411	0.01%
2018/01/03	20	43.93	33	44.25	43.95	-13	53,809	-0.02%
2018/01/02	21	42.31	0	0.00	42.35	21	53,322	0.04%