合晶 (6182)-台灣企銀-民雄券商分點個股進出

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
37.55
漲跌
▲0.10
漲幅
+0.27%
成交量
3,360張
產業
上櫃半導體類股
1521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－台灣企銀-民雄券商分點個股進出

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

台灣企銀-民雄券商分點個股進出
台灣企銀-民雄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
2024/06/14	0	0.00	3	37.80	37.90	-3	2,470	-0.12%
2024/06/13	0	0.00	3	37.95	37.95	-3	2,517	-0.12%
2024/06/05	0	0.00	10	38.55	38.55	-10	2,718	-0.37%
2024/05/23	0	0.00	1	40.30	39.90	-1	3,033	-0.03%
2024/05/13	1	40.00	0	0.00	40.05	1	2,976	0.03%
2024/05/10	0	39.55	0	0.00	39.95	0	2,954	0.00%
2024/05/07	0	38.80	0	0.00	39.20	0	2,925	0.00%
2024/05/03	2	38.90	0	0.00	38.85	2	2,924	0.07%
2024/04/17	3	39.70	0	0.00	39.75	3	2,966	0.10%
2024/04/16	2	39.10	0	0.00	38.90	2	2,945	0.07%
2024/04/09	2	39.90	1	39.90	39.90	1	3,025	0.03%
2024/04/08	0	0.00	3	39.85	40.00	-3	3,039	-0.10%
2024/04/02	3	39.68	1	40.15	40.15	2	3,112	0.06%
2024/04/01	1	39.55	2	39.73	39.90	-1	3,203	-0.03%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/28	0	0.00	4	39.15	38.80	-4	3,278	-0.12%
2024/03/27	0	0.00	3	38.85	39.00	-3	3,324	-0.09%
2024/03/25	6	39.20	0	0.00	39.10	6	3,432	0.17%
2024/03/22	3	39.80	0	0.00	39.70	3	3,537	0.08%
2024/03/21	3	40.30	1	40.00	40.00	2	3,678	0.05%
2024/03/20	1	40.80	0	0.00	40.15	1	3,999	0.03%
2024/03/19	1	39.40	0	0.00	39.60	1	4,036	0.02%
2024/03/15	2	39.90	1	39.95	39.70	1	4,579	0.02%
2024/03/12	2	41.30	0	0.00	41.20	2	4,493	0.04%
2024/03/11	1	42.00	0	0.00	41.60	1	4,453	0.02%
2024/03/08	3	42.37	6	42.50	42.35	-3	4,322	-0.07%
2024/03/07	6	40.00	0	0.00	39.95	6	3,985	0.15%
2024/03/01	1	40.15	0	0.00	39.90	1	4,022	0.02%
2024/02/27	4	40.15	0	0.00	39.90	4	4,006	0.10%
2024/02/26	0.1	40.65	0	0.00	40.40	0.1	3,992	0.00%
2024/02/23	0	0.00	1	41.20	41.00	-1	3,963	-0.03%
2024/02/22	1	41.45	0	0.00	41.20	1	3,963	0.03%
2024/02/05	0	0.00	1	40.70	40.70	-1	3,961	-0.03%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/01/30	2	40.65	0	0.00	40.55	2	4,055	0.05%
2024/01/29	2	41.20	0	0.00	41.30	2	4,119	0.05%
2024/01/25	1	41.60	0	0.00	41.50	1	4,137	0.02%
2024/01/23	2	42.35	0	0.00	42.30	2	4,234	0.05%
2024/01/16	0	0.00	1	43.10	43.35	-1	4,309	-0.02%
2024/01/15	1	43.30	0	0.00	43.15	1	4,308	0.02%
2024/01/05	5	43.15	0	0.00	43.05	5	4,347	0.11%
2024/01/03	2	43.15	0	0.00	43.20	2	4,318	0.05%
2023/12/25	10	43.70	0	0.00	43.75	10	4,130	0.24%
2023/12/22	1	44.50	1	44.10	44.10	0	4,096	0.00%
2023/12/19	14	45.68	0	0.00	45.00	14	3,943	0.36%
2023/12/15	3	48.05	19	48.86	48.05	-16	3,768	-0.42%
2023/12/14	0	0.00	1	47.25	47.40	-1	3,495	-0.03%
2023/12/13	13	48.10	7	47.41	46.45	6	3,474	0.17%
2023/12/12	5	46.00	3	45.60	47.60	2	3,179	0.06%
2023/12/08	1	44.50	0	0.00	44.50	1	2,993	0.03%
2023/12/07	0	0.00	1	44.05	43.80	-1	3,090	-0.03%
2023/11/30	2	45.00	0	0.00	45.00	2	3,365	0.06%
2023/11/28	0	0.00	4	44.60	44.85	-4	3,332	-0.12%
2023/11/21	2	43.80	5	44.05	43.60	-3	3,334	-0.09%
2023/11/20	0	0.00	2	43.90	44.05	-2	3,340	-0.06%
2023/11/15	5	43.06	0	0.00	43.00	5	3,371	0.15%
2023/11/14	2	42.80	0	0.00	42.65	2	3,404	0.06%
2023/11/06	2	43.40	0	0.00	43.50	2	3,448	0.06%
2023/10/31	4	44.41	0	0.00	43.60	4	3,473	0.12%
2023/10/30	2	45.50	0	0.00	45.10	2	3,470	0.06%
2023/10/27	0	0.00	2	46.80	45.80	-2	3,464	-0.06%
2023/10/26	2	45.20	1	45.10	45.45	1	3,495	0.03%
2023/10/25	0	0.00	3	46.55	46.15	-3	3,467	-0.09%
2023/10/20	5	46.30	0	0.00	46.00	5	3,539	0.14%
2023/10/13	0	0.00	3	46.60	46.50	-3	3,861	-0.08%
2023/10/06	1	45.70	0	0.00	45.95	1	4,134	0.02%
2023/10/05	0	0.00	30	45.50	46.00	-30	4,280	-0.70%
2023/10/02	1	45.00	0	0.00	45.00	1	4,520	0.02%
2023/09/26	0	0.00	1	44.65	44.65	-1	4,648	-0.02%
2023/09/25	1	45.00	0	0.00	44.95	1	4,702	0.02%
2023/09/22	2	44.50	0	0.00	45.20	2	4,714	0.04%
2023/09/21	31	44.85	0	0.00	44.85	31	4,742	0.65%
2023/09/20	0	0.00	2	45.50	44.90	-2	4,817	-0.04%
2023/09/19	0	0.00	4	46.30	45.70	-4	4,900	-0.08%
2023/09/18	4	46.60	3	46.70	46.70	1	4,853	0.02%
2023/09/13	0	0.00	1	45.95	45.90	-1	4,749	-0.02%
2023/09/11	0	0.00	2	45.10	44.40	-2	4,792	-0.04%
2023/09/08	1	45.10	0	0.00	44.85	1	5,009	0.02%
2023/09/07	0	0.00	4	44.80	44.85	-4	4,970	-0.08%
2023/09/06	2	44.10	30	43.80	44.30	-28	4,892	-0.57%
2023/09/05	4	43.55	0	0.00	43.55	4	4,848	0.08%
2023/09/01	0	0.00	30	43.05	43.10	-30	4,864	-0.62%
2023/08/25	0	0.00	1	41.60	42.15	-1	4,910	-0.02%
2023/08/21	2	41.00	0	0.00	41.10	2	4,900	0.04%
2023/08/17	0	0.00	30	40.95	40.80	-30	4,877	-0.62%
2023/08/15	1	39.25	0	0.00	39.25	1	4,833	0.02%
2023/08/11	30	40.03	0	0.00	39.95	30	4,795	0.63%
2023/08/09	1	41.10	0	0.00	40.45	1	4,724	0.02%
2023/08/08	19	42.05	0	0.00	41.50	19	4,637	0.41%
2023/08/04	0	0.00	19	42.90	42.70	-19	4,583	-0.41%
2023/08/02	30	42.20	0	0.00	42.45	30	4,603	0.65%
2023/07/26	30	42.90	0	0.00	42.75	30	4,454	0.67%
2023/07/25	5	43.59	1	43.85	43.55	4	4,430	0.09%
2023/07/24	3	43.40	0	0.00	43.05	3	4,423	0.07%
2023/07/17	0	0.00	2	49.00	48.90	-2	4,293	-0.05%
2023/07/14	0	0.00	2	48.45	48.45	-2	4,239	-0.05%
2023/07/13	1	48.00	0	0.00	47.35	1	4,166	0.02%
2023/07/12	2	47.80	0	0.00	48.10	2	4,123	0.05%
2023/07/11	1	48.00	1	48.00	47.80	0	4,014	0.00%
2023/07/10	2	47.20	0	0.00	47.30	2	3,981	0.05%
2023/07/03	0	0.00	10	47.45	47.30	-10	3,841	-0.26%
2023/06/30	0	0.00	5	47.00	47.30	-5	3,822	-0.13%
2023/06/29	2	47.00	2	47.10	46.95	0	3,842	0.00%
2023/06/28	10	47.10	0	0.00	47.20	10	3,834	0.26%
2023/06/16	1	46.40	4	46.48	46.65	-3	4,269	-0.07%
2023/06/15	2	46.38	0	0.00	46.40	2	4,270	0.05%
2023/06/14	1	46.00	1	46.50	46.30	0	4,244	0.00%
2023/06/13	4	44.50	3	44.50	44.50	1	4,099	0.02%
2023/06/12	0	0.00	0.2	44.15	43.85	-0.2	4,195	0.00%
2023/06/09	1	44.05	0	0.00	43.90	1	4,224	0.02%
2023/06/02	0	0.00	3	45.20	44.75	-3	4,433	-0.07%
2023/05/22	0.2	43.80	0	0.00	43.70	0.2	4,504	0.00%
2023/05/17	2	43.00	0	0.00	43.00	2	4,643	0.04%
2023/05/04	1	43.85	0	0.00	43.95	1	5,109	0.02%
2023/04/26	1	42.40	0	0.00	42.50	1	5,334	0.02%
2023/04/24	3	43.60	0	0.00	43.55	3	5,314	0.06%
2023/04/19	1	45.35	1	45.35	45.25	0	5,337	0.00%
2023/04/17	1	46.10	0	0.00	46.15	1	5,238	0.02%
2023/04/13	15	47.19	0	0.00	46.85	15	5,147	0.29%
2023/04/12	1	48.35	10	47.90	48.35	-9	5,035	-0.18%
2023/04/06	1	47.60	0	0.00	47.60	1	4,906	0.02%
2023/03/28	1	49.35	1	48.10	48.10	0	4,807	0.00%
2023/03/24	1	49.30	1	49.35	49.35	0	4,633	0.00%
2023/03/23	1	49.35	13	49.19	49.55	-12	4,531	-0.26%
2023/03/22	0	0.00	5	48.74	48.90	-5	4,355	-0.11%
2023/03/20	0	0.00	3	46.60	47.20	-3	4,007	-0.07%
2023/03/17	1	46.75	0	0.00	46.20	1	3,945	0.03%
2023/03/16	4	46.29	6	46.63	46.45	-2	3,860	-0.05%
2023/03/15	10	46.20	0	0.00	45.95	10	3,782	0.26%
2023/03/14	2	44.10	1	44.90	44.90	1	3,738	0.03%
2023/03/13	3	44.75	0	0.00	44.75	3	3,733	0.08%
2023/03/03	2	45.20	0	0.00	45.00	2	3,738	0.05%
2023/02/20	1	46.30	0	0.00	46.35	1	4,028	0.02%
2023/02/15	1	44.75	0	0.00	45.05	1	4,284	0.02%
2023/02/10	0	0.00	1	46.20	45.70	-1	4,528	-0.02%
2023/02/07	0	0.00	1	45.40	46.20	-1	4,562	-0.02%
2023/02/06	0	0.00	30	44.95	44.70	-30	4,616	-0.65%
2023/02/03	0	0.00	1	45.85	45.55	-1	4,610	-0.02%
2023/02/01	1	45.25	0	0.00	45.50	1	4,585	0.02%
2023/01/30	1	43.70	2	43.65	44.50	-1	4,570	-0.02%
2023/01/13	1	42.65	1	41.80	41.80	0	4,593	0.00%
2023/01/12	0	0.00	1	42.55	42.55	-1	4,600	-0.02%
2023/01/11	0	0.00	10	43.50	43.40	-10	4,613	-0.22%
2023/01/10	1	43.60	0	0.00	43.90	1	4,666	0.02%
2023/01/06	0	0.00	1	42.25	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	3	42.10	41.65	-3	4,758	-0.06%
2023/01/04	3	41.55	0	0.00	41.75	3	4,822	0.06%
2023/01/03	0	0.00	2	41.30	41.45	-2	4,896	-0.04%
2022/12/28	0	0.00	5	41.70	40.75	-5	5,203	-0.10%
2022/12/23	5	41.10	0	0.00	41.80	5	5,471	0.09%
2022/12/21	0	0.00	1	42.25	41.65	-1	5,752	-0.02%
2022/12/16	0.1	43.70	0	0.00	43.65	0.1	6,368	0.00%
2022/12/09	1	44.70	1	45.05	44.25	0	6,550	0.00%
2022/12/07	1	45.60	0	0.00	44.75	1	6,595	0.02%
2022/12/06	3	46.45	0	0.00	46.00	3	6,609	0.05%
2022/12/02	1.1	47.65	0.2	47.66	47.60	0.9	6,622	0.01%
2022/12/01	0.1	47.57	1	47.10	47.70	-0.9	6,644	-0.01%
2022/11/30	0	46.10	0	0.00	45.95	0	6,594	0.00%
2022/11/23	1	45.45	0	0.00	45.20	1	6,795	0.01%
2022/11/16	0	46.10	0	0.00	46.10	0	7,464	0.00%
2022/11/15	0.1	45.60	2	45.90	46.00	-2	7,430	-0.03%
2022/11/10	0	0.00	2	43.90	43.80	-2	7,430	-0.03%
2022/11/09	10	42.80	11	42.95	43.00	-1	7,527	-0.01%
2022/11/07	0	0.00	2	41.95	42.35	-2	7,805	-0.03%
2022/11/03	0	0.00	3	41.40	41.40	-3	8,027	-0.04%
2022/11/02	5	41.02	4	41.03	41.00	1	8,098	0.01%
2022/11/01	0	0.00	3	40.40	40.20	-3	8,034	-0.04%
2022/10/31	0	0.00	1	39.95	39.90	-1	8,129	-0.01%
2022/10/27	1	39.50	4	39.55	39.95	-3	8,121	-0.04%
2022/10/25	3	38.35	0	0.00	38.30	3	8,072	0.04%
2022/10/24	1	40.10	1	38.95	38.95	0	8,111	0.00%
2022/10/21	0	0.00	1	38.75	39.05	-1	8,078	-0.01%
2022/10/20	0	0.00	1	38.70	38.70	-1	8,089	-0.01%
2022/10/19	0	0.00	1	39.80	39.00	-1	8,105	-0.01%
2022/10/17	1	37.70	1	38.20	39.80	0	8,162	0.00%
2022/10/14	1	38.95	1	38.05	38.95	0	8,231	0.00%
2022/10/13	1	36.80	0	0.00	36.40	1	8,282	0.01%
2022/10/12	2	38.35	0	0.00	38.70	2	8,242	0.02%
2022/10/11	1	38.10	4	38.81	38.40	-3	8,291	-0.04%
2022/10/07	2	40.70	2	40.80	40.60	0	8,336	0.00%
2022/10/06	3	40.97	3	41.33	41.10	0	8,352	0.00%
2022/10/05	0	0.00	2	41.40	40.80	-2	8,345	-0.02%
2022/10/04	2	39.78	0	0.00	39.90	2	8,311	0.02%
2022/10/03	1	38.50	2	38.48	38.60	-1	8,391	-0.01%
2022/09/30	3	39.17	2	38.90	39.45	1	8,407	0.01%
2022/09/29	2	38.85	0	0.00	38.30	2	8,428	0.02%
2022/09/28	2	39.10	0	0.00	37.90	2	8,439	0.02%
2022/09/27	22.5	40.32	1	38.35	40.30	21.5	8,331	0.26%
2022/09/26	1	40.25	10	42.56	40.15	-9	8,083	-0.11%
2022/09/23	4	44.86	1	45.60	44.60	3	7,976	0.04%
2022/09/22	1	45.55	0	0.00	45.80	1	7,992	0.01%
2022/09/21	3	45.60	3	45.85	45.35	0	7,978	0.00%
2022/09/20	2	47.00	0	0.00	46.60	2	7,971	0.03%
2022/09/19	2	47.05	0	0.00	46.80	2	8,015	0.02%
2022/09/16	2	47.50	0	0.00	47.25	2	8,045	0.02%
2022/09/15	1	48.25	0	0.00	48.25	1	8,114	0.01%
2022/09/14	4	47.09	10	47.68	48.80	-6	8,186	-0.07%
2022/09/13	2	49.10	1	49.90	48.90	1	8,228	0.01%
2022/09/12	4	49.15	0	0.00	49.30	4	8,309	0.05%
2022/09/08	5	47.98	2	47.60	48.00	3	8,404	0.04%
2022/09/07	2	47.00	0	0.00	46.50	2	8,480	0.02%
2022/09/06	0	0.00	1	47.30	47.30	-1	8,494	-0.01%
2022/09/05	5	49.94	8	49.51	48.50	-3	8,483	-0.04%
2022/09/02	0	0.00	1	51.00	51.00	-1	8,479	-0.01%
2022/09/01	4	51.33	0	0.00	51.10	4	8,484	0.05%
2022/08/30	10	51.90	0	0.00	52.00	10	8,477	0.12%
2022/08/29	0	0.00	6	50.70	50.70	-6	8,441	-0.07%
2022/08/26	4	53.75	10	53.10	52.70	-6	8,393	-0.07%
2022/08/25	7	53.19	4	53.00	53.60	3	8,176	0.04%
2022/08/22	0	0.00	2	51.20	50.80	-2	8,484	-0.02%
2022/08/19	10	51.70	0	0.00	51.60	10	8,626	0.12%
2022/08/17	2	51.05	1	50.90	50.90	1	8,984	0.01%
2022/08/16	0	0.00	3	51.07	51.00	-3	9,064	-0.03%
2022/08/15	0	0.00	7	50.10	50.20	-7	8,954	-0.08%
2022/08/12	4	50.18	5	50.52	50.30	-1	8,964	-0.01%
2022/08/11	35	48.62	41	49.56	49.60	-6	8,792	-0.07%
2022/08/09	1	47.10	0	0.00	47.10	1	8,845	0.01%
2022/08/08	1	45.90	2	46.00	45.95	-1	9,344	-0.01%
2022/08/05	1	46.25	1	46.15	46.50	0	9,800	0.00%
2022/08/04	3	44.60	2	45.20	45.30	1	9,801	0.01%
2022/08/03	1	45.10	3	45.55	45.10	-2	9,954	-0.02%
2022/08/01	1	47.10	0	0.00	47.15	1	10,426	0.01%
2022/07/29	2	48.10	6	47.98	47.75	-4	10,543	-0.04%
2022/07/27	6	46.27	0	0.00	47.15	6	10,957	0.05%
2022/07/26	2	46.10	1	46.05	45.90	1	10,981	0.01%
2022/07/25	0	0.00	4	47.53	47.55	-4	11,009	-0.04%
2022/07/22	1	48.90	1	48.10	48.10	0	11,136	0.00%
2022/07/21	3	48.95	5	48.53	48.95	-2	11,207	-0.02%
2022/07/20	11	47.65	5	48.01	47.25	6	11,225	0.05%
2022/07/19	4	46.16	1	46.60	46.55	3	11,345	0.03%
2022/07/18	5	47.89	2	48.23	48.20	3	11,402	0.03%
2022/07/15	5	46.99	5	46.80	47.55	0	11,364	0.00%
2022/07/14	2	45.58	2	45.25	46.15	0	11,335	0.00%
2022/07/13	6	45.34	2	45.35	44.80	4	11,443	0.03%
2022/07/12	9	45.11	13	44.30	44.00	-4	11,600	-0.03%
2022/07/11	10	47.22	6	47.81	47.30	4	11,749	0.03%
2022/07/08	2	46.40	0	0.00	46.40	2	11,789	0.02%
2022/07/07	2	44.35	1	43.95	44.90	1	11,800	0.01%
2022/07/06	4	44.13	3	43.78	43.30	1	12,100	0.01%
2022/07/05	1	45.20	0	0.00	46.00	1	12,371	0.01%
2022/07/04	1	45.85	0	0.00	44.55	1	12,364	0.01%
2022/07/01	2	45.78	6	45.93	45.05	-4	12,365	-0.03%
2022/06/30	4	48.84	2	48.10	48.05	2	12,273	0.02%
2022/06/29	1	50.20	0	0.00	50.50	1	12,324	0.01%
2022/06/28	2	51.80	4	50.78	51.00	-2	12,440	-0.02%
2022/06/27	4	52.15	0	0.00	52.40	4	12,592	0.03%
2022/06/24	2	50.38	1	50.90	50.50	1	12,776	0.01%
2022/06/23	1	49.40	2	50.08	49.95	-1	13,229	-0.01%
2022/06/22	3	51.73	4	50.45	50.20	-1	14,000	-0.01%
2022/06/21	4	51.30	1	52.40	52.40	3	14,530	0.02%
2022/06/20	0	0.00	1	50.70	50.20	-1	14,839	-0.01%
2022/06/17	1	52.80	2	52.30	52.60	-1	14,885	-0.01%
2022/06/16	2	56.35	6	56.43	54.60	-4	14,888	-0.03%
2022/06/15	2	57.50	0	0.00	57.00	2	14,993	0.01%
2022/06/14	9	57.04	5	57.92	58.40	4	15,309	0.03%
2022/06/13	9	58.21	2	59.10	57.70	7	15,378	0.05%
2022/06/10	3	60.43	2	60.20	60.50	1	15,371	0.01%
2022/06/09	1	61.40	2	61.00	61.00	-1	15,626	-0.01%
2022/06/06	2	61.40	3	61.00	61.00	-1	16,035	-0.01%
2022/06/02	2	61.95	4	61.60	61.60	-2	16,288	-0.01%
2022/06/01	3	61.70	1	62.00	61.60	2	16,483	0.01%
2022/05/31	0	0.00	7	62.67	62.30	-7	16,488	-0.04%
2022/05/30	0	0.00	2	61.95	62.00	-2	16,441	-0.01%
2022/05/27	2	61.15	4	61.03	60.70	-2	16,268	-0.01%
2022/05/26	7	60.50	5	60.26	60.00	2	16,175	0.01%
2022/05/25	3	59.80	4	59.78	59.80	-1	15,883	-0.01%
2022/05/24	2	58.70	6	59.18	57.50	-4	15,892	-0.03%
2022/05/23	4	60.08	1	59.70	59.40	3	15,785	0.02%
2022/05/19	1	57.60	0	0.00	59.60	1	15,801	0.01%
2022/05/18	3	59.33	3	59.30	59.30	0	15,781	0.00%
2022/05/17	1	59.40	0	0.00	60.10	1	15,738	0.01%
2022/05/16	9	61.02	6	59.57	58.60	3	15,715	0.02%
2022/05/13	2	59.50	2	57.80	59.70	0	15,340	0.00%
2022/05/12	1	55.50	1	55.50	55.50	0	15,166	0.00%
2022/05/11	3	57.37	1	56.90	56.90	2	15,825	0.01%
2022/05/10	3	55.40	7	55.80	58.00	-4	16,239	-0.02%
2022/05/09	3	56.93	1	57.20	56.60	2	16,322	0.01%
2022/05/06	4	55.48	0	0.00	55.50	4	16,342	0.02%
2022/05/05	9	57.39	4	57.60	57.80	5	16,717	0.03%
2022/05/04	1	54.80	3	56.17	55.60	-2	16,714	-0.01%
2022/05/03	0	0.00	7	55.20	55.50	-7	16,822	-0.04%
2022/04/29	9	55.49	0	0.00	54.30	9	17,101	0.05%
2022/04/27	4	53.33	1	51.00	53.80	3	17,354	0.02%
2022/04/26	5	55.56	2	54.80	54.70	3	17,287	0.02%
2022/04/25	0	0.00	4	54.90	54.20	-4	17,357	-0.02%
2022/04/22	1	58.90	2	57.90	57.90	-1	17,523	-0.01%
2022/04/20	0	0.00	2	58.90	58.90	-2	18,011	-0.01%
2022/04/19	3	59.97	0	0.00	59.30	3	18,412	0.02%
2022/04/18	4	59.48	0	0.00	59.00	4	18,403	0.02%
2022/04/15	6	59.32	1	58.70	58.40	5	18,432	0.03%
2022/04/14	4	61.85	2	60.80	60.80	2	18,655	0.01%
2022/04/13	5	62.02	3	62.40	62.40	2	18,634	0.01%
2022/04/12	5	62.14	3	62.00	60.90	2	18,821	0.01%
2022/04/11	13	63.61	18	64.17	62.60	-5	18,728	-0.03%
2022/04/08	2	68.30	2	68.00	68.00	0	18,893	0.00%
2022/04/07	5	68.62	5	68.60	68.00	0	18,970	0.00%
2022/04/06	3	68.27	4	69.10	69.40	-1	19,232	-0.01%
2022/04/01	6	67.92	2	69.00	69.00	4	19,662	0.02%
2022/03/31	6	69.08	3	69.10	68.90	3	19,841	0.02%
2022/03/30	1	70.70	11	70.03	69.80	-10	19,946	-0.05%
2022/03/29	8	70.34	4	70.40	70.00	4	20,416	0.02%
2022/03/28	10	68.42	2	70.15	70.50	8	20,327	0.04%
2022/03/25	8	71.63	13	72.38	71.10	-5	20,092	-0.02%
2022/03/24	10	76.37	5	76.80	76.30	5	19,374	0.03%
2022/03/23	13	78.45	11	78.98	79.00	2	19,064	0.01%
2022/03/22	1	77.00	17	76.78	77.20	-16	19,631	-0.08%
2022/03/21	12	75.79	3	76.30	75.80	9	19,753	0.05%
2022/03/18	6	74.75	4	75.40	75.30	2	20,122	0.01%
2022/03/17	4	74.23	24	73.45	74.90	-20	20,327	-0.10%
2022/03/16	21	70.64	29	71.05	70.40	-8	20,662	-0.04%
2022/03/15	31	71.01	22	71.27	70.20	9	21,408	0.04%
2022/03/14	22	73.01	5	72.92	72.50	17	23,269	0.07%
2022/03/11	4	71.18	4	70.95	71.40	0	23,531	0.00%
2022/03/10	8	72.01	4	72.43	71.70	4	24,096	0.02%
2022/03/09	9	69.30	5	68.56	68.60	4	24,579	0.02%
2022/03/08	6	70.02	5	70.24	68.10	1	25,744	0.00%
2022/03/07	9	74.28	14	72.01	72.00	-5	27,870	-0.02%
2022/03/04	3	76.40	8	76.81	76.50	-5	30,560	-0.02%
2022/03/03	2	77.15	9	77.68	77.40	-7	32,162	-0.02%
2022/03/02	4	75.70	3	76.23	76.30	1	33,425	0.00%
2022/03/01	2	74.90	3	74.10	75.20	-1	35,505	0.00%
2022/02/25	5	72.50	2	72.90	72.40	3	37,159	0.01%
2022/02/24	5	73.80	1	71.50	71.50	4	37,706	0.01%
2022/02/23	4	75.30	5	75.64	75.80	-1	38,556	0.00%
2022/02/22	3	75.43	5	74.86	74.90	-2	38,753	-0.01%
2022/02/21	4	77.70	2	77.30	77.30	2	38,827	0.01%
2022/02/18	3	77.57	4	77.30	78.30	-1	39,120	0.00%
2022/02/17	3	77.37	6	77.88	77.00	-3	39,815	-0.01%
2022/02/16	1	78.10	2	79.70	78.10	-1	39,830	0.00%
2022/02/15	3	78.53	8	78.58	77.80	-5	40,095	-0.01%
2022/02/14	17	78.31	13	78.32	77.80	4	40,215	0.01%
2022/02/11	13	79.41	24	79.53	79.70	-11	40,771	-0.03%
2022/02/10	27	77.65	15	77.51	78.10	12	40,750	0.03%
2022/02/09	20	74.59	1	75.10	74.70	19	40,664	0.05%
2022/02/08	3	72.60	2	73.30	73.00	1	41,039	0.00%
2022/02/07	9	74.34	2	73.40	73.40	7	40,868	0.02%
2022/01/26	2	75.55	9	75.74	76.80	-7	40,695	-0.02%
2022/01/25	3	75.03	4	75.28	75.40	-1	41,051	0.00%
2022/01/24	7	74.27	8	74.40	75.30	-1	41,508	0.00%
2022/01/21	2	74.50	2	74.40	73.10	0	41,929	0.00%
2022/01/20	6	76.17	3	76.67	77.60	3	41,885	0.01%
2022/01/19	1	77.20	9	77.16	77.10	-8	41,826	-0.02%
2022/01/18	12	78.78	7	79.73	78.60	5	41,937	0.01%
2022/01/17	15	78.89	14	79.76	79.30	1	41,950	0.00%
2022/01/14	19	77.22	13	78.08	78.10	6	42,033	0.01%
2022/01/13	3	80.20	3	80.07	79.60	0	42,427	0.00%
2022/01/12	11	78.47	10	81.11	78.20	1	42,420	0.00%
2022/01/11	1	79.60	2	79.00	78.30	-1	42,167	0.00%
2022/01/10	5	79.10	2	80.00	80.00	3	42,243	0.01%
2022/01/07	14	79.64	2	79.30	78.50	12	42,337	0.03%
2022/01/06	7	82.19	0	0.00	82.90	7	41,989	0.02%
2022/01/05	1	84.60	0	0.00	82.50	1	42,144	0.00%
2022/01/04	4	84.98	5	85.68	85.50	-1	42,220	0.00%
2022/01/03	6	85.75	18	86.82	84.80	-12	42,114	-0.03%
2021/12/30	0	0.00	6	85.40	85.50	-6	42,011	-0.01%
2021/12/29	3	85.33	3	85.37	85.00	0	42,044	0.00%
2021/12/28	4	85.10	1	85.60	84.20	3	41,934	0.01%
2021/12/27	0	0.00	1	84.30	84.70	-1	41,756	0.00%
2021/12/24	5	83.60	2	82.65	82.50	3	41,692	0.01%
2021/12/23	7	84.54	5	84.30	83.20	2	41,679	0.00%
2021/12/21	2	81.60	5	81.18	81.20	-3	41,428	-0.01%
2021/12/17	2	82.85	0	0.00	82.40	2	41,536	0.00%
2021/12/16	4	84.58	5	84.24	84.50	-1	41,773	0.00%
2021/12/15	2	81.40	0	0.00	81.80	2	41,044	0.00%
2021/12/14	5	80.98	2	81.50	81.60	3	41,013	0.01%
2021/12/13	3	83.73	1	82.80	82.80	2	40,747	0.00%
2021/12/10	2	84.75	2	85.25	84.90	0	40,474	0.00%
2021/12/09	5	86.10	7	86.80	84.60	-2	39,901	-0.01%
2021/12/08	3	87.77	20	88.56	88.40	-17	39,235	-0.04%
2021/12/07	7	83.66	1	84.30	84.30	6	37,600	0.02%
2021/12/06	5	84.28	1	84.50	83.30	4	37,365	0.01%
2021/12/03	15	85.85	9	85.82	86.50	6	37,287	0.02%
2021/12/02	13	87.57	15	85.90	85.40	-2	37,252	-0.01%
2021/12/01	5	84.90	16.2	85.25	86.70	-11.2	36,316	-0.03%
2021/11/30	31	85.37	19	86.46	81.80	12	34,565	0.03%
2021/11/29	3	77.97	29	81.93	84.90	-26	32,731	-0.08%
2021/11/26	14	77.56	20	78.10	77.20	-6	31,324	-0.02%
2021/11/25	33	77.02	21	77.69	79.70	12	30,253	0.04%
2021/11/24	3	76.40	7	75.83	76.40	-4	28,302	-0.01%
2021/11/23	16	70.37	3	69.33	69.50	13	27,223	0.05%
2021/11/22	4	69.65	12	70.32	71.20	-8	27,501	-0.03%
2021/11/19	1	69.10	0	0.00	67.30	1	27,702	0.00%
2021/11/18	11	68.57	0	0.00	67.70	11	27,758	0.04%
2021/11/17	3	68.40	4	68.88	68.90	-1	27,904	0.00%
2021/11/16	11	69.86	11	69.47	68.20	0	27,849	0.00%
2021/11/15	2	67.50	1	67.30	67.40	1	27,355	0.00%
2021/11/12	8	67.81	4	67.15	66.80	4	27,411	0.01%
2021/11/11	1	69.30	1	68.60	68.60	0	27,191	0.00%
2021/11/10	5	68.90	5	69.76	69.60	0	27,049	0.00%
2021/11/09	6	68.23	5	69.16	68.30	1	26,377	0.00%
2021/11/08	4	67.62	3	67.13	66.60	1	25,834	0.00%
2021/11/05	3	67.33	2	66.85	66.30	1	25,599	0.00%
2021/11/04	1	65.00	1	64.70	64.70	0	25,211	0.00%
2021/11/03	1	63.40	1	64.50	64.10	0	25,388	0.00%
2021/11/02	5	66.80	4	66.10	65.50	1	25,396	0.00%
2021/11/01	0	0.00	6	67.92	68.00	-6	25,138	-0.02%
2021/10/29	2	64.70	4	64.90	64.20	-2	24,825	-0.01%
2021/10/28	5	62.58	3	62.43	61.60	2	24,286	0.01%
2021/10/27	2	61.40	2	62.10	62.10	0	24,335	0.00%
2021/10/26	0	0.00	3	61.57	61.20	-3	24,811	-0.01%
2021/10/25	0	0.00	1	61.60	61.60	-1	25,087	0.00%
2021/10/22	10	61.72	10	62.03	62.00	0	25,756	0.00%
2021/10/21	6	60.52	9	62.22	60.50	-3	26,940	-0.01%
2021/10/19	2	57.55	1	57.10	57.10	1	27,572	0.00%
2021/10/18	1	58.00	0	0.00	56.80	1	28,329	0.00%
2021/10/15	1	58.10	3	58.63	58.80	-2	28,865	-0.01%
2021/10/14	3	55.10	1	55.10	55.10	2	29,007	0.01%
2021/10/13	3	56.63	6	56.12	54.90	-3	29,386	-0.01%
2021/10/12	8	59.06	1	57.70	57.70	7	29,393	0.02%
2021/10/08	1	60.90	1	60.90	61.30	0	29,452	0.00%
2021/10/07	10	61.43	8	61.59	62.10	2	29,875	0.01%
2021/10/06	6	58.90	1	58.50	58.50	5	31,380	0.02%
2021/10/05	1	56.80	4	57.58	60.40	-3	32,249	-0.01%
2021/10/04	6	60.32	2	59.05	58.20	4	32,428	0.01%
2021/10/01	1	61.90	0	0.00	60.50	1	33,205	0.00%
2021/09/30	1	62.50	1	63.30	63.60	0	34,625	0.00%
2021/09/29	5	64.16	1	63.20	63.20	4	34,630	0.01%
2021/09/24	1	69.00	3	70.00	69.00	-2	35,209	-0.01%
2021/09/23	10	70.67	4.3	69.80	69.60	5.7	35,387	0.02%
2021/09/22	6	67.45	7	69.41	69.30	-1	35,842	0.00%
2021/09/17	8	68.16	0	0.00	69.40	8	36,073	0.02%
2021/09/16	2	68.50	8	69.04	69.00	-6	36,748	-0.02%
2021/09/15	0	0.00	2	67.80	67.10	-2	37,667	-0.01%
2021/09/14	3	68.37	2	68.40	68.10	1	39,322	0.00%
2021/09/13	1	68.60	3	68.70	68.30	-2	40,604	0.00%
2021/09/10	0	0.00	3	67.47	69.30	-3	41,229	-0.01%
2021/09/09	6	66.25	2	67.00	67.00	4	43,160	0.01%
2021/09/08	4	65.95	3	65.00	65.00	1	43,523	0.00%
2021/09/07	13	68.20	6	69.23	68.60	7	43,238	0.02%
2021/09/06	3	70.57	2	70.60	70.60	1	42,950	0.00%
2021/09/03	2	70.80	4	71.70	72.00	-2	42,853	0.00%
2021/09/02	5	71.66	5	69.72	68.80	0	43,072	0.00%
2021/09/01	1	69.40	0	0.00	70.70	1	42,978	0.00%
2021/08/31	5	70.12	3	70.10	70.40	2	43,744	0.00%
2021/08/30	3	70.60	3	69.20	69.60	0	43,580	0.00%
2021/08/27	7	69.86	9	69.62	68.70	-2	43,718	0.00%
2021/08/26	5	69.62	8	69.75	70.20	-3	43,464	-0.01%
2021/08/25	9	67.87	9	69.37	68.70	0	42,798	0.00%
2021/08/24	4	65.63	3	65.80	64.60	1	41,825	0.00%
2021/08/23	4	63.95	9	64.82	64.90	-5	41,991	-0.01%
2021/08/20	10	62.43	11	61.85	62.00	-1	42,002	0.00%
2021/08/19	1	59.50	2	61.85	60.00	-1	42,029	0.00%
2021/08/18	1	56.70	2	58.30	60.30	-1	42,809	0.00%
2021/08/17	0	0.00	5	56.00	56.00	-5	42,930	-0.01%
2021/08/16	1	60.30	2	59.80	59.20	-1	42,830	0.00%
2021/08/13	6	61.13	3	60.70	59.80	3	42,736	0.01%
2021/08/12	1	62.60	2	62.85	63.00	-1	42,761	0.00%
2021/08/10	3	63.77	1	63.00	62.70	2	42,903	0.00%
2021/08/09	3	66.53	0	0.00	65.50	3	43,104	0.01%
2021/08/06	4	70.40	1	69.30	69.30	3	43,250	0.01%
2021/08/05	5	71.02	7	71.67	71.60	-2	43,441	0.00%
2021/08/04	6	70.87	6	71.05	69.70	0	43,842	0.00%
2021/08/02	2	69.75	0	0.00	68.70	2	44,212	0.00%
2021/07/30	1	72.30	4	71.08	69.80	-3	44,358	-0.01%
2021/07/29	5	69.98	10	70.26	71.80	-5	44,148	-0.01%
2021/07/28	10	67.32	5	67.44	67.60	5	44,340	0.01%
2021/07/27	27	72.48	12	72.91	71.70	15	44,608	0.03%
2021/07/26	3	71.70	9	71.21	71.20	-6	43,726	-0.01%
2021/07/23	8	68.64	0	0.00	67.90	8	43,313	0.02%
2021/07/22	19	70.23	24	69.41	69.30	-5	43,250	-0.01%
2021/07/21	3	67.73	4	67.75	66.40	-1	43,084	0.00%
2021/07/20	3	65.67	2	66.80	65.10	1	44,059	0.00%
2021/07/19	3	66.80	8	67.35	67.10	-5	45,994	-0.01%
2021/07/16	1	65.00	3	65.27	65.10	-2	47,289	0.00%
2021/07/15	7	65.59	0	0.00	65.50	7	50,274	0.01%
2021/07/14	2	67.35	11	67.38	66.50	-9	51,027	-0.02%
2021/07/13	79	69.99	74	69.01	67.10	5	50,995	0.01%
2021/07/12	7	66.11	13	66.65	67.70	-6	49,305	-0.01%
2021/07/08	6	65.45	1	65.40	64.20	5	49,415	0.01%
2021/07/07	19	63.26	21	64.64	65.70	-2	49,823	0.00%
2021/07/06	2	61.10	12	61.13	60.70	-10	49,067	-0.02%
2021/07/05	2	61.80	2	62.00	62.00	0	50,883	0.00%
2021/07/02	1	60.90	4	59.80	61.30	-3	51,926	-0.01%
2021/07/01	5	59.66	8	59.11	58.80	-3	52,148	-0.01%
2021/06/30	4	63.13	11	62.55	61.10	-7	51,772	-0.01%
2021/06/29	19	62.81	18	62.91	62.00	1	51,477	0.00%
2021/06/28	1	61.00	3	61.33	61.00	-2	50,641	0.00%
2021/06/25	11	62.00	2	61.10	60.90	9	50,287	0.02%
2021/06/24	12	63.04	59	63.00	62.80	-47	49,465	-0.10%
2021/06/23	57	61.90	37	62.12	64.50	20	48,366	0.04%
2021/06/22	11	60.32	6.2	61.06	59.60	4.8	46,598	0.01%
2021/06/21	2	58.45	9	58.87	59.20	-7	45,198	-0.02%
2021/06/18	34	59.53	27	59.44	58.00	7	44,400	0.02%
2021/06/17	0	0.00	7	55.23	56.50	-7	42,212	-0.02%
2021/06/16	10	54.09	1	55.00	53.20	9	41,615	0.02%
2021/06/15	0	0.00	2	54.20	54.50	-2	41,494	0.00%
2021/06/11	2	54.30	15	54.30	53.70	-13	41,405	-0.03%
2021/06/10	14	56.08	8	55.34	55.10	6	41,386	0.01%
2021/06/09	10	54.93	16	54.98	54.50	-6	40,538	-0.01%
2021/06/08	9	53.78	8	53.84	53.40	1	39,603	0.00%
2021/06/07	2	51.90	4	51.98	52.30	-2	38,610	-0.01%
2021/06/04	3	51.83	0	0.00	51.50	3	38,533	0.01%
2021/06/03	5	51.90	41	52.19	52.70	-36	38,248	-0.09%
2021/06/02	3	51.13	4	51.73	50.70	-1	37,984	0.00%
2021/06/01	3	52.30	2	51.60	51.60	1	37,889	0.00%
2021/05/28	3	51.60	1	51.50	50.80	2	37,541	0.01%
2021/05/27	3	49.05	3	50.30	50.00	0	37,595	0.00%
2021/05/26	22	50.69	12	50.17	49.65	10	38,069	0.03%
2021/05/25	3	46.50	7	48.23	49.35	-4	37,991	-0.01%
2021/05/24	3	43.72	4	45.00	44.90	-1	37,818	0.00%
2021/05/21	2	43.55	2	44.10	44.10	0	37,958	0.00%
2021/05/20	4	45.28	4	42.90	42.90	0	38,330	0.00%
2021/05/19	24	45.00	13	44.57	45.55	11	38,318	0.03%
2021/05/18	5	44.50	2	44.50	45.15	3	38,251	0.01%
2021/05/17	2	43.95	5	41.35	41.35	-3	38,136	-0.01%
2021/05/14	11	46.25	3	45.27	44.45	8	37,652	0.02%
2021/05/13	10	45.27	6	45.98	46.10	4	37,223	0.01%
2021/05/12	8	46.88	9	47.19	45.20	-1	36,716	0.00%
2021/05/11	3	48.52	6	48.68	48.10	-3	35,969	-0.01%
2021/05/10	4	52.75	6	51.75	51.50	-2	35,516	-0.01%
2021/05/07	10	53.49	9	54.01	54.70	1	35,156	0.00%
2021/05/06	6	52.53	15	52.99	51.20	-9	34,824	-0.03%
2021/05/05	24	52.72	8	53.56	51.80	16	34,990	0.05%
2021/05/04	19	56.21	9	54.77	55.20	10	34,372	0.03%
2021/05/03	3	55.73	3	57.30	54.90	0	33,362	0.00%
2021/04/29	12	57.64	12	57.78	58.00	0	32,885	0.00%
2021/04/28	11	58.03	10	56.96	56.90	1	32,626	0.00%
2021/04/27	14	56.71	12	56.58	56.10	2	32,409	0.01%
2021/04/26	89	60.52	72	60.03	58.80	17	31,778	0.05%
2021/04/23	3	56.10	15	57.89	58.30	-12	30,344	-0.04%
2021/04/22	31	56.22	1	57.60	53.00	30	29,151	0.10%
2021/04/21	19	56.52	32	57.42	56.40	-13	27,746	-0.05%
2021/04/20	2	51.10	43	51.19	52.90	-41	24,892	-0.16%
2021/04/19	22	47.31	92	47.95	48.15	-70	23,884	-0.29%
2021/04/16	26	46.50	7	46.41	46.15	19	23,470	0.08%
2021/04/15	3	46.40	2.1	46.50	46.50	0.9	23,342	0.00%
2021/04/14	15	47.16	86	48.81	46.55	-71	23,124	-0.31%
2021/04/13	14	49.82	58	49.37	48.20	-44	22,165	-0.20%
2021/04/12	9	49.43	38	49.42	48.60	-29	20,842	-0.14%
2021/04/09	44	48.98	18	48.99	48.55	26	20,153	0.13%
2021/04/08	9	45.79	9	46.37	48.00	0	18,280	0.00%
2021/04/07	2	43.55	15	43.36	43.65	-13	17,193	-0.08%
2021/04/06	3	41.90	2	42.05	42.45	1	17,560	0.01%
2021/04/01	6	41.73	0	0.00	41.75	6	17,712	0.03%
2021/03/30	8	41.25	0	0.00	41.25	8	17,764	0.05%
2021/03/29	0	0.00	1.2	41.39	41.60	-1.2	18,033	-0.01%
2021/03/25	0	0.00	1	41.00	41.05	-1	18,873	-0.01%
2021/03/23	0	0.00	1	41.15	41.15	-1	19,321	-0.01%
2021/03/18	2	42.90	2	42.63	42.20	0	20,037	0.00%
2021/03/17	9	43.30	8	43.20	43.00	1	20,750	0.00%
2021/03/16	4	42.45	8	42.88	43.30	-4	21,165	-0.02%
2021/03/15	2	41.43	1	41.55	41.55	1	23,087	0.00%
2021/03/12	5	41.25	0	0.00	41.25	5	24,180	0.02%
2021/03/10	0	0.00	3	40.40	40.30	-3	27,227	-0.01%
2021/03/09	1	40.85	8	40.20	40.80	-7	28,202	-0.02%
2021/03/08	1	41.70	1	42.70	41.60	0	28,620	0.00%
2021/03/05	3	41.52	4	41.24	40.85	-1	29,173	0.00%
2021/03/04	3	42.32	0	0.00	42.00	3	29,757	0.01%
2021/03/03	4	42.29	2	42.38	42.45	2	29,771	0.01%
2021/03/02	3	44.20	2	43.23	43.20	1	29,757	0.00%
2021/02/26	32	45.49	18	44.88	44.80	14	29,441	0.05%
2021/02/25	12	45.83	19	45.62	46.50	-7	28,947	-0.02%
2021/02/24	0	0.00	5	43.90	42.90	-5	28,334	-0.02%
2021/02/23	2	43.65	2	43.68	43.40	0	28,170	0.00%
2021/02/22	17	43.79	12	43.50	43.50	5	27,996	0.02%
2021/02/19	2	43.10	2	43.20	43.25	0	27,507	0.00%
2021/02/18	1	42.45	0	0.00	42.45	1	27,405	0.00%
2021/02/17	1	40.60	11	41.01	40.90	-10	27,170	-0.04%
2021/02/05	4	38.91	4	38.61	38.65	0	26,937	0.00%
2021/02/04	4	39.15	0	0.00	38.95	4	26,891	0.01%
2021/02/01	7	39.03	6	39.00	39.00	1	26,794	0.00%
2021/01/29	1	41.05	1	40.45	40.00	0	26,700	0.00%
2021/01/28	6	41.08	10	40.93	41.00	-4	26,567	-0.02%
2021/01/27	14	41.62	8	41.63	41.45	6	26,466	0.02%
2021/01/25	3	40.53	0	0.00	40.40	3	25,874	0.01%
2021/01/22	2	40.50	3	40.07	40.45	-1	25,767	0.00%
2021/01/21	0	0.00	6	38.73	38.35	-6	25,526	-0.02%
2021/01/20	8	40.46	19	40.84	39.20	-11	25,271	-0.04%
2021/01/19	9	43.52	0	0.00	42.95	9	24,844	0.04%
2021/01/18	7	43.69	3	43.52	43.45	4	24,675	0.02%
2021/01/15	57	44.04	24	44.49	43.85	33	24,390	0.14%
2021/01/14	2	43.60	0	0.00	43.35	2	23,214	0.01%
2021/01/12	3	41.68	0	0.00	41.90	3	22,334	0.01%
2021/01/11	40	42.90	1	42.95	42.95	39	22,159	0.18%
2021/01/07	1	42.20	1	42.00	42.00	0	22,321	0.00%
2021/01/06	2	41.35	3	41.42	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	1	42.10	42.25	-1	21,936	0.00%
2021/01/04	1	41.80	1	42.00	41.80	0	21,825	0.00%
2020/12/31	0	0.00	1	42.80	42.80	-1	21,588	0.00%
2020/12/30	3	44.22	0	0.00	43.65	3	21,398	0.01%
2020/12/29	2	44.00	1	43.70	43.90	1	21,047	0.00%
2020/12/28	0	0.00	16	41.38	42.65	-16	20,134	-0.08%
2020/12/25	0	0.00	3	41.80	41.70	-3	19,751	-0.02%
2020/12/24	6	42.24	1	42.20	42.20	5	19,574	0.03%
2020/12/23	2	42.58	2	42.63	42.60	0	19,383	0.00%
2020/12/22	92	42.62	2	42.10	41.80	90	19,094	0.47%
2020/12/21	2	41.08	1	41.50	41.50	1	18,269	0.01%
2020/12/18	2	41.25	2	41.50	41.10	0	18,105	0.00%
2020/12/17	0	0.00	6	41.18	41.10	-6	17,956	-0.03%
2020/12/16	11	42.60	0	0.00	42.50	11	17,643	0.06%
2020/12/14	1	43.95	2	43.55	43.40	-1	17,103	-0.01%
2020/12/11	3	44.68	12	43.40	44.25	-9	16,861	-0.05%
2020/12/10	7	45.14	2	44.80	44.05	5	15,993	0.03%
2020/12/09	14	47.19	12	47.51	45.70	2	15,207	0.01%
2020/12/08	2	43.95	10	45.54	45.70	-8	13,020	-0.06%
2020/12/07	6	44.18	2	43.05	43.05	4	11,934	0.03%
2020/12/04	15	43.63	12	43.40	44.30	3	11,044	0.03%
2020/12/03	3	42.55	16	42.06	42.55	-13	8,896	-0.15%
2020/12/02	1	38.70	1	39.60	38.70	0	8,094	0.00%
2020/12/01	5	38.96	1	39.20	38.70	4	7,662	0.05%
2020/11/30	6	38.83	13	38.45	37.75	-7	7,067	-0.10%
2020/11/26	2	36.18	6	36.29	36.25	-4	6,560	-0.06%
2020/11/25	1	35.25	1	36.15	35.25	0	6,471	0.00%
2020/11/24	2	35.70	0	0.00	35.40	2	6,440	0.03%
2020/11/23	0	0.00	5	35.39	35.95	-5	6,216	-0.08%
2020/11/20	0	0.00	2	34.28	34.35	-2	5,793	-0.03%
2020/11/19	3	33.95	1	33.95	33.85	2	5,733	0.03%
2020/11/16	0	0.00	1	32.90	33.15	-1	5,760	-0.02%
2020/11/10	3	32.45	0	0.00	32.55	3	6,234	0.05%
2020/10/30	2	32.00	0	0.00	31.65	2	6,946	0.03%
2020/10/29	3	32.18	0	0.00	32.35	3	7,069	0.04%
2020/10/28	1	32.90	5	32.99	32.85	-4	7,182	-0.06%
2020/10/27	1	33.40	0	0.00	33.40	1	7,980	0.01%
2020/10/26	0	0.00	1	34.00	33.55	-1	8,108	-0.01%
2020/10/22	1	34.75	0	0.00	34.20	1	8,650	0.01%
2020/10/21	0	0.00	1	34.10	34.00	-1	8,799	-0.01%
2020/10/20	0	0.00	2	34.18	34.10	-2	8,904	-0.02%
2020/10/19	0	0.00	1	34.60	34.50	-1	8,956	-0.01%
2020/10/15	10	35.20	5	35.41	35.60	5	8,927	0.06%
2020/09/28	3	34.13	0	0.00	33.90	3	9,959	0.03%
2020/09/25	2	33.40	2	33.15	33.25	0	10,610	0.00%
2020/09/24	0	0.00	1	33.75	33.35	-1	11,107	-0.01%
2020/09/23	0	0.00	1	34.70	34.55	-1	11,120	-0.01%
2020/09/21	1	34.90	2	35.58	34.90	-1	11,158	-0.01%
2020/09/17	1	35.95	0	0.00	36.10	1	11,111	0.01%
2020/09/16	2	35.80	0	0.00	35.45	2	10,976	0.02%
2020/09/11	0	0.00	1	35.05	35.05	-1	11,033	-0.01%
2020/09/09	2	34.78	1	35.90	35.90	1	11,088	0.01%
2020/09/08	0	0.00	1	35.15	35.25	-1	11,062	-0.01%
2020/09/07	1	36.80	4	36.45	35.50	-3	11,222	-0.03%
2020/09/04	3	35.43	3	35.98	36.00	0	10,950	0.00%
2020/09/03	3	35.60	4	35.55	35.35	-1	10,853	-0.01%
2020/09/02	0	0.00	4	35.14	35.60	-4	10,878	-0.04%
2020/09/01	4	34.85	3	34.85	34.85	1	11,131	0.01%
2020/08/28	3	34.15	0	0.00	34.40	3	10,840	0.03%
2020/08/27	0	0.00	1	34.20	35.15	-1	10,857	-0.01%
2020/08/20	4	33.35	3	32.80	33.00	1	11,012	0.01%
2020/08/19	1	35.85	3	36.27	35.65	-2	10,851	-0.02%
2020/08/18	3	37.05	1	37.05	36.45	2	10,844	0.02%
2020/08/17	0	0.00	2	36.90	36.85	-2	10,705	-0.02%
2020/08/11	3	36.00	0	0.00	35.40	3	10,619	0.03%
2020/08/07	2	35.98	0	0.00	35.75	2	10,730	0.02%
2020/08/04	0	0.00	3	37.37	37.10	-3	10,597	-0.03%
2020/08/03	2	37.05	1	36.75	36.85	1	10,564	0.01%
2020/07/31	12	37.21	3	37.23	37.15	9	10,441	0.09%
2020/07/29	2	35.80	2	35.50	35.50	0	9,631	0.00%
2020/07/28	1	35.80	1	37.35	35.65	0	9,736	0.00%
2020/07/27	0	0.00	2	35.30	35.25	-2	9,497	-0.02%
2020/07/23	2	35.30	0	0.00	34.85	2	9,367	0.02%
2020/07/16	3	35.43	2	35.40	35.60	1	9,483	0.01%
2020/07/13	1	34.35	1	34.30	34.30	0	9,247	0.00%
2020/07/10	1	35.60	0	0.00	35.55	1	9,270	0.01%
2020/07/09	1	37.10	1	37.25	36.70	0	9,162	0.00%
2020/07/08	13	37.68	10	37.40	37.20	3	9,011	0.03%
2020/07/07	3	37.25	8	37.26	37.00	-5	8,909	-0.06%
2020/07/06	0	0.00	1	39.10	38.55	-1	8,697	-0.01%
2020/07/03	0	0.00	4	34.76	36.45	-4	8,188	-0.05%
2020/07/02	2	34.00	2	34.13	34.20	0	7,697	0.00%
2020/07/01	1	33.90	0	0.00	33.80	1	7,699	0.01%
2020/06/22	2	33.80	0	0.00	33.50	2	7,964	0.03%
2020/06/17	0	0.00	1	33.60	33.75	-1	8,047	-0.01%
2020/06/15	1	33.30	0	0.00	33.30	1	8,200	0.01%
2020/06/12	4	33.29	2	33.70	34.15	2	8,265	0.02%
2020/06/11	3	32.83	2	32.75	32.75	1	8,149	0.01%
2020/06/09	1	33.90	0	0.00	33.90	1	8,370	0.01%
2020/06/08	2	35.30	5	35.38	34.85	-3	8,405	-0.04%
2020/06/03	0	0.00	2	34.15	34.15	-2	8,189	-0.02%
2020/06/02	0	0.00	1	34.50	34.55	-1	8,115	-0.01%
2020/05/26	1	34.25	0	0.00	33.50	1	8,744	0.01%
2020/05/22	0	0.00	1	32.60	32.60	-1	8,967	-0.01%
2020/05/15	2	33.50	0	0.00	33.45	2	9,366	0.02%
2020/05/14	3	34.37	0	0.00	33.70	3	9,582	0.03%
2020/05/13	0	0.00	5	34.42	34.40	-5	9,598	-0.05%
2020/05/12	2	33.40	0	0.00	33.40	2	9,448	0.02%
2020/05/08	2	33.65	2	33.20	32.70	0	9,395	0.00%
2020/05/06	0	0.00	1	32.30	32.35	-1	9,233	-0.01%
2020/05/04	1	32.40	1	32.85	32.85	0	9,141	0.00%
2020/04/30	3	31.82	1	32.10	32.70	2	8,989	0.02%
2020/04/29	1	30.80	1	30.90	30.90	0	8,825	0.00%
2020/04/28	0	0.00	1	31.10	30.95	-1	8,819	-0.01%
2020/04/27	1	30.15	5	30.50	30.70	-4	8,850	-0.05%
2020/04/22	2	28.75	2	29.05	29.05	0	8,702	0.00%
2020/04/21	3	29.17	8	28.96	28.75	-5	8,808	-0.06%
2020/04/17	1	29.50	3	29.03	28.80	-2	8,765	-0.02%
2020/04/15	2	29.05	4	29.08	29.05	-2	8,664	-0.02%
2020/04/14	5	28.55	5	28.65	28.65	0	8,655	0.00%
2020/04/10	1	28.25	0	0.00	28.30	1	8,761	0.01%
2020/04/09	0	0.00	1	28.50	28.45	-1	9,015	-0.01%
2020/04/08	7	27.88	8	28.30	28.90	-1	9,001	-0.01%
2020/04/07	4	27.18	2	27.15	27.30	2	8,905	0.02%
2020/04/01	2	26.20	3	26.12	26.15	-1	9,526	-0.01%
2020/03/30	2	25.10	4	25.48	25.70	-2	9,638	-0.02%
2020/03/27	1	26.45	2	25.65	25.60	-1	9,646	-0.01%
2020/03/26	3	26.02	0	0.00	26.05	3	9,570	0.03%
2020/03/25	8	25.43	9	25.87	26.00	-1	9,519	-0.01%
2020/03/24	3	23.73	0	0.00	23.90	3	9,452	0.03%
2020/03/20	3	24.40	3	24.48	24.30	0	10,014	0.00%
2020/03/19	0	0.00	2	22.65	22.55	-2	10,038	-0.02%
2020/03/18	1	25.90	2	26.05	25.05	-1	10,011	-0.01%
2020/03/17	1	24.90	6	25.37	25.05	-5	10,270	-0.05%
2020/03/16	2	27.03	1	27.35	26.45	1	10,196	0.01%
2020/03/13	1	27.30	0	0.00	27.90	1	10,206	0.01%
2020/03/12	2	30.40	0	0.00	30.20	2	10,016	0.02%
2020/03/11	7	33.05	0	0.00	32.40	7	10,010	0.07%
2020/03/10	11	32.75	4	32.83	33.05	7	10,412	0.07%
2020/03/09	2	33.10	0	0.00	33.00	2	10,701	0.02%
2020/03/02	2	35.80	10	35.48	35.50	-8	10,424	-0.08%
2020/02/27	5	35.30	2	34.80	34.15	3	10,167	0.03%
2020/02/26	2	35.90	3	35.80	36.00	-1	9,735	-0.01%
2020/02/25	1	34.55	1	34.85	35.15	0	9,448	0.00%
2020/02/24	0	0.00	1	35.20	35.00	-1	9,393	-0.01%
2020/02/21	0	0.00	1	35.15	35.40	-1	9,348	-0.01%
2020/02/19	21	35.21	2	35.38	35.30	19	9,113	0.21%
2020/02/17	4	34.65	3	35.02	34.65	1	8,773	0.01%
2020/02/14	2	34.00	10	34.11	34.00	-8	8,475	-0.09%
2020/02/12	1	33.50	4	33.38	33.60	-3	8,348	-0.04%
2020/02/07	2	31.95	0	0.00	31.85	2	8,493	0.02%
2020/02/06	1	32.30	0	0.00	32.40	1	8,669	0.01%
2020/02/05	5	32.11	1	31.80	31.80	4	8,800	0.05%
2020/01/31	5	32.40	0	0.00	32.50	5	8,827	0.06%
2020/01/30	1	32.25	5	32.70	32.25	-4	9,107	-0.04%
2020/01/17	1	35.65	0	0.00	35.45	1	9,265	0.01%
2020/01/16	0	0.00	5	35.60	35.45	-5	9,526	-0.05%
2020/01/15	1	36.05	0	0.00	35.55	1	9,835	0.01%
2020/01/10	1	34.10	0	0.00	34.15	1	11,060	0.01%
2020/01/09	1	34.25	0	0.00	34.30	1	11,048	0.01%
2020/01/07	1	35.20	3	35.50	34.80	-2	11,090	-0.02%
2020/01/06	9	35.29	4	35.20	35.20	5	11,228	0.04%
2020/01/03	3	36.48	5	37.70	36.25	-2	11,149	-0.02%
2020/01/02	0	0.00	11	36.90	36.90	-11	10,906	-0.10%
2019/12/31	5	36.44	0	0.00	36.35	5	10,825	0.05%
2019/12/30	4	37.15	1	37.40	37.10	3	10,750	0.03%
2019/12/27	15	36.67	10	36.80	37.30	5	10,473	0.05%
2019/12/26	0	0.00	6	36.06	35.80	-6	10,121	-0.06%
2019/12/25	11	36.37	2	36.53	36.10	9	10,177	0.09%
2019/12/24	4	35.88	0	0.00	35.80	4	10,039	0.04%
2019/12/23	0	0.00	1	36.10	36.10	-1	10,132	-0.01%
2019/12/19	1	35.90	1	35.85	35.90	0	10,473	0.00%
2019/12/18	4	36.74	8	36.90	36.30	-4	10,454	-0.04%
2019/12/17	3	36.62	3	36.57	36.60	0	10,055	0.00%
2019/12/16	1	36.05	0	0.00	36.05	1	10,068	0.01%
2019/12/13	0	0.00	16	35.69	35.60	-16	9,918	-0.16%
2019/12/12	6	36.18	4	36.21	35.50	2	9,803	0.02%
2019/12/11	3	35.47	1	35.50	35.50	2	9,404	0.02%
2019/12/09	4	35.43	1	35.40	35.30	3	9,240	0.03%
2019/12/06	3	35.90	3	35.35	35.55	0	9,233	0.00%
2019/12/05	7	35.60	10	35.80	35.25	-3	9,090	-0.03%
2019/12/04	8	34.63	8	34.79	34.85	0	8,701	0.00%
2019/12/02	1	32.75	0	0.00	33.05	1	8,328	0.01%
2019/11/28	0	0.00	10	33.75	33.80	-10	8,410	-0.12%
2019/11/27	1	34.30	1	34.10	34.10	0	8,529	0.00%
2019/11/26	2	33.30	0	0.00	33.35	2	8,500	0.02%
2019/11/22	0	0.00	5	33.25	33.05	-5	8,719	-0.06%
2019/11/21	0	0.00	5	32.85	33.25	-5	8,766	-0.06%
2019/11/15	10	33.25	0	0.00	33.00	10	8,970	0.11%
2019/11/13	0	0.00	1	33.40	33.25	-1	9,090	-0.01%
2019/11/12	5	33.25	0	0.00	33.60	5	9,106	0.05%
2019/11/07	5	35.10	0	0.00	35.05	5	9,033	0.06%
2019/11/05	2	36.28	2	36.23	36.00	0	8,993	0.00%
2019/11/04	1	36.10	50	36.08	35.80	-49	8,863	-0.55%
2019/10/30	1	35.80	0	0.00	35.80	1	8,690	0.01%
2019/10/29	2	36.25	3	36.52	36.05	-1	8,683	-0.01%
2019/10/28	0	0.00	5	35.70	35.60	-5	8,555	-0.06%
2019/10/25	1	35.50	2	35.95	35.50	-1	8,580	-0.01%
2019/10/24	6	36.58	51	36.31	36.70	-45	8,427	-0.53%
2019/10/23	20	36.28	0	0.00	36.35	20	8,296	0.24%
2019/10/22	2	36.50	3	36.17	36.15	-1	8,261	-0.01%
2019/10/21	26	36.02	33	36.19	36.30	-7	8,106	-0.09%
2019/10/18	1	34.60	4	34.70	34.80	-3	7,458	-0.04%
2019/10/17	0	0.00	90	33.45	33.45	-90	7,237	-1.24%
2019/10/16	5	33.55	0	0.00	33.20	5	7,345	0.07%
2019/10/14	1	34.15	1	34.00	33.75	0	7,233	0.00%
2019/10/04	0	0.00	3	33.85	33.85	-3	7,280	-0.04%
2019/10/01	20	34.00	0.3	34.55	34.60	19.7	7,428	0.27%
2019/09/26	70	34.10	1	34.10	34.10	69	7,535	0.92%
2019/09/25	0	0.00	2	34.35	34.50	-2	7,686	-0.03%
2019/09/24	102	34.70	1	34.30	34.15	101	7,755	1.30%	大買/鉅額交易
2019/09/20	0	0.00	1	33.45	33.45	-1	7,554	-0.01%
2019/09/19	1	33.70	6	33.39	33.50	-5	7,653	-0.07%
2019/09/06	2	33.35	4	33.10	32.90	-2	8,430	-0.02%
2019/09/05	0	0.00	5	32.80	32.90	-5	8,426	-0.06%
2019/09/04	7	32.82	3	32.80	32.85	4	8,683	0.05%
2019/09/03	1	33.00	1	32.50	32.50	0	8,754	0.00%
2019/08/30	4	32.90	11	32.70	32.10	-7	8,713	-0.08%
2019/08/28	5	32.55	5	32.28	32.55	0	8,568	0.00%
2019/08/26	6	31.57	1	31.50	31.50	5	8,466	0.06%
2019/08/23	0	0.00	1	32.40	32.40	-1	8,468	-0.01%
2019/08/21	2	33.15	1	32.70	32.70	1	8,500	0.01%
2019/08/20	2	33.43	0	0.00	32.90	2	8,487	0.02%
2019/08/14	5	33.05	0	0.00	32.50	5	8,552	0.06%
2019/08/13	3	32.60	2	32.70	32.50	1	8,640	0.01%
2019/08/06	1	32.60	0	0.00	34.15	1	8,983	0.01%
2019/08/02	5	34.70	5	35.00	34.55	0	9,570	0.00%
2019/08/01	5	35.85	0	0.00	35.75	5	9,723	0.05%
2019/07/31	0	0.00	1	36.10	36.20	-1	9,932	-0.01%
2019/07/30	4	35.60	5	35.85	35.60	-1	9,958	-0.01%
2019/07/26	10	37.05	12	37.00	37.00	-2	9,916	-0.02%
2019/07/25	2	36.75	1	36.90	36.90	1	9,947	0.01%
2019/07/24	6	36.82	6	37.24	36.80	0	10,024	0.00%
2019/07/23	0	0.00	1	36.10	36.10	-1	10,242	-0.01%
2019/07/22	3	36.37	0	0.00	36.50	3	10,750	0.03%
2019/07/19	6	35.03	1	35.90	36.05	5	11,077	0.05%
2019/07/18	0	0.00	5	34.95	34.50	-5	11,053	-0.05%
2019/07/11	5	35.90	1	35.70	35.60	4	12,129	0.03%
2019/07/10	0	0.00	5	37.75	37.60	-5	12,100	-0.04%
2019/07/08	1	38.45	2	38.30	38.05	-1	12,117	-0.01%
2019/07/05	1	37.65	2	37.75	37.80	-1	12,158	-0.01%
2019/07/02	3	37.02	5	37.05	37.10	-2	12,517	-0.02%
2019/07/01	1	36.20	8	36.27	36.45	-7	12,550	-0.06%
2019/06/28	6	35.16	0	0.00	35.35	6	12,808	0.05%
2019/06/27	1	34.90	0	0.00	35.15	1	13,119	0.01%
2019/06/26	5	34.51	6	34.51	34.70	-1	13,074	-0.01%
2019/06/25	2	35.10	0	0.00	35.30	2	13,030	0.02%
2019/06/21	0	0.00	1	35.15	35.05	-1	12,923	-0.01%
2019/06/20	1	35.70	2	36.20	35.70	-1	12,880	-0.01%
2019/06/19	1	35.55	3	35.50	35.55	-2	12,826	-0.02%
2019/06/18	0	0.00	1	35.05	35.05	-1	12,825	-0.01%
2019/06/17	6	35.67	3	35.83	35.50	3	12,844	0.02%
2019/06/13	7	34.21	12	34.35	34.25	-5	12,543	-0.04%
2019/06/12	11	35.05	3	35.00	34.60	8	12,564	0.06%
2019/06/11	0	0.00	1	33.80	34.05	-1	12,406	-0.01%
2019/06/10	2	33.25	1	33.25	33.25	1	12,391	0.01%
2019/06/05	1	33.80	1	33.10	33.10	0	12,542	0.00%
2019/06/03	1	33.10	1	33.25	33.25	0	12,833	0.00%
2019/05/31	1	33.45	1	33.50	33.50	0	13,007	0.00%
2019/05/30	4	32.71	1	33.15	33.15	3	13,059	0.02%
2019/05/29	0	0.00	2	32.30	32.30	-2	13,289	-0.02%
2019/05/28	1	32.80	1	32.65	32.95	0	13,695	0.00%
2019/05/27	2	33.10	0	0.00	32.90	2	14,182	0.01%
2019/05/24	1	33.70	1	33.10	33.05	0	14,485	0.00%
2019/05/23	1	32.90	0	0.00	33.30	1	14,617	0.01%
2019/05/22	2	34.53	2	33.90	33.90	0	14,824	0.00%
2019/05/17	4	34.13	0	0.00	33.80	4	15,570	0.03%
2019/05/16	0	0.00	1	33.80	33.80	-1	15,910	-0.01%
2019/05/15	3	35.17	3	35.10	34.90	0	16,886	0.00%
2019/05/14	3	34.72	1	34.40	35.25	2	17,494	0.01%
2019/05/13	2	33.80	0	0.00	33.80	2	17,719	0.01%
2019/05/10	2	38.03	12	36.69	36.60	-10	17,580	-0.06%
2019/05/09	1	37.25	5	38.60	37.25	-4	17,423	-0.02%
2019/05/08	7	38.52	4	38.75	38.90	3	17,313	0.02%
2019/05/07	1	38.45	0	0.00	38.40	1	17,407	0.01%
2019/05/06	1	38.15	1	38.20	38.15	0	17,976	0.00%
2019/05/03	2	39.60	5	39.44	39.35	-3	17,943	-0.02%
2019/05/02	3	38.95	0	0.00	38.90	3	17,968	0.02%
2019/04/30	1	38.80	1	39.05	39.05	0	18,100	0.00%
2019/04/29	16	39.73	8	39.13	38.55	8	17,988	0.04%
2019/04/26	3	40.65	5	40.67	41.15	-2	17,730	-0.01%
2019/04/25	3	40.33	5	40.52	40.55	-2	17,250	-0.01%
2019/04/24	2	39.55	0	0.00	39.40	2	16,889	0.01%
2019/04/23	2	38.95	2	39.03	39.00	0	16,911	0.00%
2019/04/22	7	40.76	8	39.89	39.25	-1	17,008	-0.01%
2019/04/19	0	0.00	7	38.46	39.00	-7	16,563	-0.04%
2019/04/17	2	38.40	2	38.40	38.25	0	16,622	0.00%
2019/04/16	10	37.80	10	37.90	38.05	0	16,677	0.00%
2019/04/15	11	37.51	0	0.00	37.30	11	16,926	0.06%
2019/04/12	8	37.31	0	0.00	37.25	8	17,317	0.05%
2019/04/11	0	0.00	3	39.05	38.10	-3	17,415	-0.02%
2019/04/10	0	0.00	3	39.22	39.35	-3	17,356	-0.02%
2019/04/09	5	40.48	2	40.18	39.60	3	17,404	0.02%
2019/04/03	1	39.75	1	39.40	39.20	0	17,378	0.00%
2019/04/02	4	38.80	11	38.80	39.45	-7	17,400	-0.04%
2019/04/01	5	38.03	3	38.08	37.90	2	17,263	0.01%
2019/03/29	0	0.00	1	36.50	36.90	-1	17,149	-0.01%
2019/03/28	1	37.25	1	36.55	36.55	0	17,823	0.00%
2019/03/27	2	36.80	1	36.80	36.80	1	18,695	0.01%
2019/03/26	0	0.00	5	37.20	36.90	-5	19,704	-0.03%
2019/03/25	5	36.50	5	36.35	36.70	0	20,382	0.00%
2019/03/22	8	37.24	0	0.00	37.10	8	20,597	0.04%
2019/03/21	6	36.85	2	36.75	36.75	4	20,876	0.02%
2019/03/20	1	37.10	1	36.95	37.10	0	21,208	0.00%
2019/03/18	4	36.29	0	0.00	36.25	4	22,043	0.02%
2019/03/15	1	36.65	0	0.00	36.70	1	22,301	0.00%
2019/03/14	1	36.40	7	36.41	36.45	-6	22,583	-0.03%
2019/03/13	0	0.00	1	37.15	37.10	-1	23,091	0.00%
2019/03/12	6	37.96	5	37.80	37.35	1	23,411	0.00%
2019/03/11	0	0.00	1	37.30	37.30	-1	23,766	0.00%
2019/03/08	4	36.69	0	0.00	37.25	4	24,548	0.02%
2019/03/07	6	38.44	0	0.00	37.05	6	25,184	0.02%
2019/03/06	2	39.45	2	38.90	38.65	0	26,262	0.00%
2019/03/05	0	0.00	1	38.75	38.60	-1	27,112	0.00%
2019/03/04	0	0.00	1.2	38.99	38.95	-1.2	28,054	0.00%
2019/02/27	5	39.16	10	39.13	39.50	-5	28,110	-0.02%
2019/02/26	18	38.58	14	38.84	38.60	4	28,202	0.01%
2019/02/25	0	0.00	13	37.87	37.80	-13	28,383	-0.05%
2019/02/22	2	39.05	0	0.00	38.75	2	29,437	0.01%
2019/02/21	1	39.05	1	38.90	39.40	0	29,463	0.00%
2019/02/20	5	40.63	5	40.48	39.50	0	29,489	0.00%
2019/02/19	1	39.45	0	0.00	39.50	1	29,660	0.00%
2019/02/18	3	39.90	4	39.51	39.20	-1	30,192	0.00%
2019/02/15	3	39.30	11	38.90	38.80	-8	30,612	-0.03%
2019/02/14	15	39.88	10	40.13	39.80	5	30,775	0.02%
2019/02/13	4	36.19	8	38.12	38.75	-4	30,306	-0.01%
2019/02/12	2	35.55	3	35.40	35.25	-1	30,182	0.00%
2019/02/11	3	34.45	2	34.60	34.35	1	31,029	0.00%
2019/01/29	0	0.00	1	33.35	33.40	-1	32,202	0.00%
2019/01/28	2	34.88	3	34.45	34.25	-1	32,566	0.00%
2019/01/25	2	33.73	4	34.10	34.30	-2	33,389	-0.01%
2019/01/24	2	32.63	1	32.40	32.65	1	34,287	0.00%
2019/01/22	1	32.75	0	0.00	32.60	1	34,995	0.00%
2019/01/21	1	32.25	1	32.40	32.20	0	35,430	0.00%
2019/01/18	2	31.83	1	32.20	32.20	1	35,828	0.00%
2019/01/16	1	32.50	1	32.60	32.60	0	36,365	0.00%
2019/01/15	3	32.25	0	0.00	32.05	3	36,476	0.01%
2019/01/11	0	0.00	1	33.65	32.95	-1	36,713	0.00%
2019/01/10	3	34.08	2	33.93	33.40	1	36,865	0.00%
2019/01/09	0	0.00	1	34.05	33.40	-1	37,074	0.00%
2019/01/08	8	33.21	4	33.20	33.35	4	37,626	0.01%
2019/01/07	2	33.08	5	33.03	33.55	-3	37,762	-0.01%
2019/01/04	5	30.52	3	30.35	31.50	2	38,001	0.01%
2019/01/03	3	32.00	1	32.00	32.00	2	37,814	0.01%
2019/01/02	0	0.00	1	34.15	33.50	-1	38,184	0.00%
2018/12/28	0	0.00	11	33.45	33.50	-11	38,634	-0.03%
2018/12/27	4	34.21	7	33.95	33.50	-3	39,107	-0.01%
2018/12/26	3	33.85	20	33.00	32.50	-17	39,032	-0.04%
2018/12/24	10	34.80	10	34.40	34.40	0	39,312	0.00%
2018/12/22	5	34.50	5	34.65	34.65	0	39,298	0.00%
2018/12/21	4	34.64	4	34.88	35.45	0	39,507	0.00%
2018/12/20	9	33.24	2	33.25	33.60	7	39,119	0.02%
2018/12/19	39	36.08	7	37.22	35.20	32	38,481	0.08%
2018/12/18	4	38.50	0	0.00	37.60	4	38,498	0.01%
2018/12/14	1	41.30	0	0.00	40.70	1	38,836	0.00%
2018/12/13	13	42.20	3	42.20	42.30	10	38,818	0.03%
2018/12/12	16	41.60	17	41.96	41.85	-1	38,745	0.00%
2018/12/11	11	41.73	13	41.52	40.55	-2	38,901	-0.01%
2018/12/10	5	40.80	1	41.45	41.45	4	39,090	0.01%
2018/12/07	3	41.62	3	41.15	40.90	0	39,058	0.00%
2018/12/06	2	39.25	0	0.00	40.15	2	39,164	0.01%
2018/12/04	13	43.62	11	44.16	43.20	2	39,419	0.01%
2018/12/03	6	44.63	4	45.05	44.20	2	39,430	0.01%
2018/11/30	4	42.84	4	43.06	43.20	0	38,819	0.00%
2018/11/29	3	41.60	16	41.38	42.50	-13	38,225	-0.03%
2018/11/28	5	39.79	1	40.05	39.85	4	37,146	0.01%
2018/11/27	3	39.52	3	39.25	39.40	0	36,504	0.00%
2018/11/26	3	38.35	4	38.18	38.20	-1	35,653	0.00%
2018/11/23	2	39.05	3	38.42	37.35	-1	35,760	0.00%
2018/11/22	10	39.00	0	0.00	38.15	10	35,578	0.03%
2018/11/21	19	39.93	23	40.08	39.50	-4	35,256	-0.01%
2018/11/19	5	36.85	11	37.33	37.70	-6	34,401	-0.02%
2018/11/16	1	38.25	3	37.47	36.75	-2	34,265	-0.01%
2018/11/15	4	37.20	1	37.10	37.70	3	33,749	0.01%
2018/11/14	8	38.06	9	37.78	37.00	-1	33,259	0.00%
2018/11/13	2	38.35	0	0.00	38.35	2	32,871	0.01%
2018/11/12	14	37.19	20	37.15	37.80	-6	32,467	-0.02%
2018/11/09	9	36.69	5	36.42	37.00	4	32,209	0.01%
2018/11/08	13	37.85	16	37.09	36.25	-3	31,899	-0.01%
2018/11/07	9	34.62	11	35.03	35.80	-2	31,002	-0.01%
2018/11/06	3	32.68	2	32.80	32.55	1	30,328	0.00%
2018/11/05	3	33.55	3	33.82	34.05	0	30,079	0.00%
2018/11/02	15	33.58	9	33.44	33.30	6	29,779	0.02%
2018/11/01	12	32.36	12	33.51	32.75	0	29,018	0.00%
2018/10/31	2	31.15	19	31.21	31.40	-17	27,766	-0.06%
2018/10/30	11	28.30	0	0.00	28.55	11	27,535	0.04%
2018/10/29	5	27.13	6	27.75	28.65	-1	27,409	0.00%
2018/10/26	1	26.70	6	27.30	26.05	-5	27,322	-0.02%
2018/10/25	6	26.70	0	0.00	26.55	6	27,120	0.02%
2018/10/24	7	30.80	11	30.24	29.50	-4	26,849	-0.01%
2018/10/23	2	31.50	15	31.75	31.35	-13	26,639	-0.05%
2018/10/19	11	31.72	11	31.73	32.35	0	26,568	0.00%
2018/10/17	20	33.98	12	33.40	33.10	8	26,349	0.03%
2018/10/16	19	33.40	19	33.69	33.25	0	26,327	0.00%
2018/10/15	0	0.00	6	31.55	32.00	-6	26,269	-0.02%
2018/10/12	18	31.98	11	31.91	31.85	7	26,475	0.03%
2018/10/11	3	31.93	1	31.90	31.80	2	26,210	0.01%
2018/10/09	17	35.68	5	35.53	35.30	12	26,240	0.05%
2018/10/08	6	36.63	1	35.00	35.15	5	26,051	0.02%
2018/10/05	18	38.12	7	36.89	36.80	11	25,907	0.04%
2018/10/04	3	40.68	2	40.30	40.00	1	25,635	0.00%
2018/10/03	1	40.15	0	0.00	40.40	1	25,839	0.00%
2018/10/02	3	43.70	3	43.08	42.60	0	26,084	0.00%
2018/10/01	7	42.98	5	43.15	43.20	2	26,286	0.01%
2018/09/28	0	0.00	1	43.55	43.50	-1	26,732	0.00%
2018/09/27	1	42.20	0	0.00	42.20	1	26,709	0.00%
2018/09/26	10	44.19	8	43.87	43.80	2	27,040	0.01%
2018/09/25	8	44.62	16	44.46	44.15	-8	26,956	-0.03%
2018/09/21	11	43.08	12	43.03	43.85	-1	26,206	0.00%
2018/09/20	3	41.38	7	41.16	40.75	-4	25,600	-0.02%
2018/09/19	6	40.91	4	42.18	40.20	2	25,686	0.01%
2018/09/18	5	41.11	1	41.00	40.95	4	25,896	0.02%
2018/09/17	1	42.25	0	0.00	42.40	1	26,186	0.00%
2018/09/14	2	39.00	10	40.05	41.45	-8	25,773	-0.03%
2018/09/13	7	38.06	4	38.43	37.70	3	25,506	0.01%
2018/09/12	7	38.50	0	0.00	38.65	7	25,568	0.03%
2018/09/11	7	39.30	9	40.12	39.60	-2	25,723	-0.01%
2018/09/10	7	38.55	1	39.70	37.45	6	25,491	0.02%
2018/09/07	1	44.50	4	41.40	41.50	-3	25,119	-0.01%
2018/09/06	6	44.83	5	44.00	44.00	1	25,060	0.00%
2018/09/05	0	0.00	4	44.50	44.55	-4	25,627	-0.02%
2018/09/04	3	43.85	0	0.00	43.85	3	27,102	0.01%
2018/09/03	12	44.73	5	43.05	43.55	7	27,874	0.03%
2018/08/31	21	46.46	5	46.50	47.25	16	28,015	0.06%
2018/08/30	2	49.10	3	48.38	47.50	-1	28,162	0.00%
2018/08/28	1	48.50	1	47.15	47.10	0	28,746	0.00%
2018/08/27	2	45.38	3	45.07	47.20	-1	28,901	0.00%
2018/08/24	3	45.57	0	0.00	42.95	3	29,383	0.01%
2018/08/22	0	0.00	2	47.20	47.10	-2	31,632	-0.01%
2018/08/21	1	47.50	3	47.92	47.00	-2	33,184	-0.01%
2018/08/20	8	47.84	1	48.10	47.00	7	34,269	0.02%
2018/08/17	0	0.00	11	51.11	51.80	-11	34,573	-0.03%
2018/08/16	9	50.73	8	50.39	51.20	1	34,777	0.00%
2018/08/15	7	51.10	10	51.60	50.20	-3	35,119	-0.01%
2018/08/14	16	51.85	14	52.74	53.50	2	35,718	0.01%
2018/08/13	17	54.89	0	0.00	53.60	17	35,970	0.05%
2018/08/10	5	58.80	4	60.40	58.80	1	36,641	0.00%
2018/08/09	2	58.80	0	0.00	59.60	2	38,103	0.01%
2018/08/08	5	59.02	3	58.50	58.60	2	39,838	0.01%
2018/08/07	4	59.35	5	59.68	59.50	-1	40,602	0.00%
2018/08/06	2	56.80	3	57.93	58.30	-1	41,808	0.00%
2018/08/03	0	0.00	3	56.63	57.80	-3	42,958	-0.01%
2018/08/02	8	57.69	0	0.00	56.50	8	43,259	0.02%
2018/07/31	1	62.70	1	63.00	63.00	0	45,167	0.00%
2018/07/27	0	0.00	21	64.58	64.60	-21	45,469	-0.05%
2018/07/26	4	64.25	1	64.20	63.30	3	45,878	0.01%
2018/07/24	0	0.00	1	62.50	62.90	-1	46,194	0.00%
2018/07/23	1	61.00	0	0.00	62.80	1	46,073	0.00%
2018/07/20	3	62.83	2	66.05	62.40	1	46,066	0.00%
2018/07/19	0	0.00	2	64.00	64.00	-2	45,727	0.00%
2018/07/16	3	64.13	2	64.20	64.30	1	47,402	0.00%
2018/07/13	2	64.30	2	63.85	62.30	0	48,285	0.00%
2018/07/12	2	62.55	2	63.00	62.10	0	47,998	0.00%
2018/07/11	1	62.40	0	0.00	62.00	1	47,915	0.00%
2018/07/10	3	61.53	6	61.72	62.40	-3	47,730	-0.01%
2018/07/09	0	0.00	1	59.90	57.80	-1	47,682	0.00%
2018/07/06	9	55.98	28	56.85	58.70	-19	47,345	-0.04%
2018/07/05	6	53.78	3	53.93	53.90	3	46,923	0.01%
2018/07/04	8	55.59	0	0.00	53.00	8	46,768	0.02%
2018/07/02	1	59.70	0	0.00	59.10	1	46,387	0.00%
2018/06/29	0	0.00	7	61.00	62.30	-7	46,271	-0.02%
2018/06/28	10	61.50	1	61.50	60.80	9	46,268	0.02%
2018/06/26	2	59.40	4	59.98	60.70	-2	45,735	0.00%
2018/06/22	5	60.04	4	60.12	59.70	1	45,234	0.00%
2018/06/21	1	63.30	1	62.60	62.50	0	45,060	0.00%
2018/06/20	3	62.17	2	62.40	60.60	1	44,997	0.00%
2018/06/19	2	65.00	5	65.00	64.50	-3	44,847	-0.01%
2018/06/15	3	67.50	1	68.15	66.60	2	44,751	0.00%
2018/06/14	3	67.03	12	67.52	68.10	-9	44,648	-0.02%
2018/06/13	5	67.26	8	68.76	67.00	-3	44,859	-0.01%
2018/06/12	12	73.76	12	73.03	70.00	0	44,681	0.00%
2018/06/11	9	66.77	13	67.93	69.70	-4	43,257	-0.01%
2018/06/08	2	62.85	7	63.74	63.40	-5	42,538	-0.01%
2018/06/07	0	0.00	1	66.30	65.00	-1	42,363	0.00%
2018/06/06	6	65.25	2	65.95	66.00	4	42,989	0.01%
2018/06/05	3	63.90	1	65.10	63.70	2	43,474	0.00%
2018/06/04	11	66.93	1	66.40	67.30	10	42,688	0.02%
2018/06/01	7	67.69	0	0.00	67.10	7	42,378	0.02%
2018/05/31	20	71.55	28	70.63	69.90	-8	41,822	-0.02%
2018/05/30	4	67.65	12	66.98	67.80	-8	40,393	-0.02%
2018/05/29	9	67.89	13	67.85	66.40	-4	39,562	-0.01%
2018/05/28	34	64.78	15	64.67	64.80	19	37,968	0.05%
2018/05/25	5	60.40	22	60.81	60.50	-17	36,847	-0.05%
2018/05/24	2	59.40	0	0.00	59.30	2	36,381	0.01%
2018/05/23	12	60.08	2	59.80	58.90	10	36,141	0.03%
2018/05/22	21	59.86	6	59.65	58.50	15	35,613	0.04%
2018/05/21	4	63.48	3	62.60	62.60	1	34,997	0.00%
2018/05/18	16	61.93	15	63.50	63.20	1	34,507	0.00%
2018/05/17	18	63.45	14	61.71	61.20	4	33,760	0.01%
2018/05/16	5	60.56	5	60.64	62.00	0	32,460	0.00%
2018/05/15	3	57.63	0	0.00	57.30	3	31,009	0.01%
2018/05/14	16	56.98	21	55.86	58.10	-5	30,392	-0.02%
2018/05/11	86	55.31	88	54.97	52.90	-2	29,133	-0.01%
2018/05/10	9	52.13	7	52.70	53.50	2	27,993	0.01%
2018/05/09	4	52.55	1	52.80	52.50	3	27,547	0.01%
2018/05/08	17	53.59	24	53.45	53.80	-7	26,881	-0.03%
2018/05/07	2	49.50	4	49.25	50.00	-2	25,652	-0.01%
2018/05/04	2	47.25	0	0.00	47.25	2	25,600	0.01%
2018/05/03	4	49.35	5	49.13	48.75	-1	25,913	0.00%
2018/05/02	15	49.12	14	48.74	48.90	1	25,992	0.00%
2018/04/30	6	46.87	2	47.50	46.80	4	26,032	0.02%
2018/04/26	2	46.20	1	48.60	45.90	1	28,276	0.00%
2018/04/25	3	46.50	4	47.39	47.60	-1	28,445	0.00%
2018/04/24	12	49.38	0	0.00	46.25	12	29,126	0.04%
2018/04/23	34	50.96	32	50.47	48.80	2	28,557	0.01%
2018/04/20	4	50.00	5	49.00	48.70	-1	28,578	0.00%
2018/04/19	0	0.00	4	47.25	49.10	-4	27,712	-0.01%
2018/04/16	1	45.50	0	0.00	45.50	1	27,170	0.00%
2018/04/13	2	46.80	3	46.37	45.65	-1	27,575	0.00%
2018/04/11	1	45.05	1	45.90	45.05	0	28,225	0.00%
2018/04/10	3	44.93	4	44.81	44.60	-1	28,851	0.00%
2018/04/03	0	0.00	2	43.65	44.25	-2	29,498	-0.01%
2018/03/31	2	44.03	6	44.08	44.00	-4	29,953	-0.01%
2018/03/29	2	46.00	1	47.20	45.50	1	30,876	0.00%
2018/03/28	1	45.80	0	0.00	45.80	1	30,715	0.00%
2018/03/27	0	0.00	1	46.70	47.15	-1	30,879	0.00%
2018/03/26	0	0.00	1	45.50	45.75	-1	31,408	0.00%
2018/03/23	1	45.20	0	0.00	45.00	1	31,596	0.00%
2018/03/22	1	47.05	1	48.10	47.05	0	31,550	0.00%
2018/03/21	1	47.00	2	47.65	47.00	-1	31,458	0.00%
2018/03/20	1	47.25	1	46.95	47.25	0	31,677	0.00%
2018/03/19	4	48.05	9	48.87	47.65	-5	31,851	-0.02%
2018/03/16	11	48.46	7	48.24	47.20	4	31,592	0.01%
2018/03/15	1	46.00	0	0.00	47.00	1	31,638	0.00%
2018/03/14	7	47.92	11	47.15	46.90	-4	31,960	-0.01%
2018/03/13	2	48.05	3	48.18	48.55	-1	32,804	0.00%
2018/03/12	3	48.00	13	47.80	47.75	-10	33,151	-0.03%
2018/03/09	8	46.84	9	46.40	47.50	-1	33,111	0.00%
2018/03/06	1	43.00	2	42.78	42.40	-1	33,993	0.00%
2018/03/05	2	41.73	0	0.00	41.40	2	34,392	0.01%
2018/03/01	2	44.60	0	0.00	45.00	2	35,135	0.01%
2018/02/26	0	0.00	1	46.00	45.50	-1	36,140	0.00%
2018/02/21	1	45.10	3.1	44.90	45.00	-2.1	39,623	-0.01%
2018/02/12	1	43.00	5	44.18	43.00	-4	39,949	-0.01%
2018/02/08	1	43.65	0	0.00	43.50	1	40,591	0.00%
2018/02/07	0	0.00	4	45.08	45.10	-4	40,855	-0.01%
2018/02/06	4	43.38	2	44.33	42.50	2	41,706	0.00%
2018/02/05	6	46.13	0	0.00	47.20	6	43,336	0.01%
2018/02/01	1	48.00	2	49.28	48.00	-1	46,364	0.00%
2018/01/31	3	47.25	11	47.44	48.00	-8	47,867	-0.02%
2018/01/29	2	50.00	0	0.00	49.85	2	48,644	0.00%
2018/01/26	2	51.00	2	49.28	49.00	0	48,988	0.00%
2018/01/25	9	49.94	0	0.00	49.50	9	48,892	0.02%
2018/01/24	5	51.58	15	52.50	52.30	-10	48,813	-0.02%
2018/01/23	19	53.48	5.2	53.84	52.40	13.8	49,067	0.03%
2018/01/22	16	51.43	26	52.57	53.60	-10	48,434	-0.02%
2018/01/19	10	48.35	0	0.00	48.75	10	49,111	0.02%
2018/01/18	2	48.95	8	48.34	47.90	-6	49,222	-0.01%
2018/01/16	1	47.05	1	48.00	47.05	0	50,360	0.00%
2018/01/15	0	0.00	23	46.57	47.00	-23	51,050	-0.05%
2018/01/12	0	0.00	1	47.00	45.90	-1	51,888	0.00%
2018/01/10	3	46.00	2	46.75	45.85	1	52,303	0.00%
2018/01/09	11.2	46.48	9	46.94	47.25	2.2	52,530	0.00%
2018/01/08	13	47.10	3	46.50	45.05	10	52,941	0.02%
2018/01/05	8	47.81	4	47.93	47.15	4	53,817	0.01%
2018/01/04	15	45.23	7	45.68	46.50	8	54,411	0.01%
2018/01/03	3	43.98	4	44.50	43.95	-1	53,809	0.00%
2018/01/02	0	0.00	3	42.27	42.35	-3	53,322	-0.01%