強茂 (2481)-日進券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股
1261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

強茂 (2481)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	56.40	3	56.07	55.80	-2	1,279	-0.16%
2024/04/29	0	0.00	3	56.30	56.30	-3	1,259	-0.24%
2024/04/26	5	54.60	9	55.16	54.60	-4	1,264	-0.32%
2024/04/25	4	55.00	2	55.10	54.50	2	1,270	0.16%
2024/04/24	0	0.00	5	55.40	55.50	-5	1,283	-0.39%
2024/04/08	1	59.10	1	59.20	59.10	0	1,462	0.00%
2024/04/03	1	57.60	0	0.00	58.20	1	1,459	0.07%
2024/04/01	8	57.80	8	57.60	57.80	0	1,497	0.00%
2024/03/29	0	0.00	2	56.80	56.90	-2	1,505	-0.13%
2024/03/22	2	57.60	2	57.70	57.70	0	1,668	0.00%
2024/03/20	0	0.00	1	57.20	57.10	-1	2,165	-0.05%
2024/03/14	3	57.90	1	57.70	57.60	2	2,344	0.09%
2024/03/12	1	59.70	0	0.00	59.70	1	2,355	0.04%
2024/03/11	0	0.00	4	58.90	59.00	-4	2,378	-0.17%
2024/03/07	2	60.00	0	0.00	60.30	2	2,431	0.08%
2024/02/20	0	0.00	1	62.90	62.90	-1	2,896	-0.03%
2024/01/29	1	63.50	0	0.00	63.40	1	2,880	0.03%
2024/01/19	0	0.00	3	63.03	63.00	-3	2,895	-0.10%
2024/01/18	0	0.00	2	62.60	62.70	-2	2,899	-0.07%
2024/01/17	2	64.10	0	0.00	63.10	2	2,895	0.07%
2024/01/16	0	0.00	2	65.20	64.80	-2	2,802	-0.07%
2024/01/12	0	0.00	1	62.90	63.10	-1	2,793	-0.04%
2024/01/11	0	0.00	1	63.00	63.90	-1	2,783	-0.04%
2024/01/10	2	62.80	3	62.77	62.90	-1	2,804	-0.04%
2024/01/03	0	0.00	1	64.80	65.70	-1	2,741	-0.04%
2024/01/02	0.1	67.00	2	66.70	66.60	-1.9	2,686	-0.07%
2023/12/28	0.1	68.60	0	0.00	67.80	0.1	2,629	0.00%
2023/12/27	0	0.00	5	68.50	68.50	-5	2,589	-0.19%
2023/12/26	1	69.40	2	68.90	69.00	-1	2,568	-0.04%
2023/12/25	8	69.84	1	70.20	69.30	7	2,552	0.27%
2023/12/22	0	0.00	2	68.45	69.60	-2	2,486	-0.08%
2023/12/21	8	68.71	1	68.30	68.60	7	2,460	0.28%
2023/12/20	1	70.30	0	0.00	68.60	1	2,439	0.04%
2023/12/19	0.1	68.70	0	0.00	68.50	0.1	2,392	0.00%
2023/12/18	0	0.00	5	70.00	69.30	-5	2,342	-0.21%
2023/12/15	9.3	71.72	5	72.72	69.30	4.3	2,231	0.19%
2023/12/14	0	0.00	1	70.30	70.30	-1	1,847	-0.05%
2023/12/08	0	0.00	3	68.63	68.60	-3	1,714	-0.18%
2023/12/07	2	67.00	0	0.00	67.10	2	1,699	0.12%
2023/12/05	1	68.40	1	68.50	68.70	0	1,673	0.00%
2023/12/04	2.1	68.71	0	0.00	68.50	2.1	1,630	0.13%
2023/12/01	1	69.40	0	0.00	70.20	1	1,573	0.06%
2023/11/30	3	69.93	20	68.90	70.70	-17	1,431	-1.19%
2023/11/29	0	0.00	4	65.80	65.90	-4	1,156	-0.35%
2023/11/24	2	63.90	0	0.00	63.90	2	1,137	0.18%
2023/11/21	0	0.00	5	63.60	63.70	-5	1,146	-0.44%
2023/11/20	0	0.00	3	62.70	62.90	-3	1,139	-0.26%
2023/11/17	0	0.00	5	62.06	62.10	-5	1,144	-0.44%
2023/11/13	0.1	60.00	0	0.00	59.70	0.1	1,189	0.00%
2023/11/10	2	59.80	0	0.00	59.90	2	1,207	0.17%
2023/11/02	3	61.10	0	0.00	61.30	3	1,476	0.20%
2023/10/26	1	62.40	1	62.20	62.20	0	1,693	0.00%
2023/10/16	0	0.00	3	63.50	63.30	-3	2,403	-0.12%
2023/10/13	1	64.70	1	64.80	64.40	0	2,994	0.00%
2023/10/11	0	0.00	3	65.10	64.20	-3	3,635	-0.08%
2023/10/04	4	63.55	2	64.00	63.80	2	5,391	0.04%
2023/09/27	2	63.50	0	0.00	63.50	2	5,672	0.04%
2023/09/21	1	64.50	0	0.00	64.00	1	5,704	0.02%
2023/09/20	0	0.00	2	65.00	65.00	-2	5,714	-0.03%
2023/09/19	6	65.80	1	66.60	65.80	5	5,784	0.09%
2023/09/18	1	67.20	0	0.00	67.10	1	5,793	0.02%
2023/09/15	2	66.10	2	66.50	66.40	0	5,809	0.00%
2023/09/14	3	66.87	0	0.00	67.20	3	5,800	0.05%
2023/09/13	2	65.60	2	65.80	65.80	0	5,789	0.00%
2023/09/12	0	0.00	2	66.20	65.80	-2	5,816	-0.03%
2023/09/11	2	65.10	2	66.00	64.80	0	5,816	0.00%
2023/09/08	0	0.00	6	64.45	64.70	-6	5,816	-0.10%
2023/09/06	2	65.50	0	0.00	65.30	2	5,877	0.03%
2023/09/05	2	65.70	5	66.10	65.80	-3	5,961	-0.05%
2023/09/04	4	65.00	0	0.00	64.90	4	5,958	0.07%
2023/08/31	1	64.00	0	0.00	64.20	1	5,992	0.02%
2023/08/29	1	61.70	1	61.90	62.70	0	6,070	0.00%
2023/08/28	1	62.20	1	61.60	61.60	0	6,075	0.00%
2023/08/25	0	0.00	2	62.25	62.20	-2	6,093	-0.03%
2023/08/24	1	63.10	0	0.00	62.60	1	6,106	0.02%
2023/08/22	0	0.00	2	62.20	62.10	-2	6,172	-0.03%
2023/08/18	2	63.80	0	0.00	63.10	2	6,202	0.03%
2023/08/17	1	61.60	0	0.00	64.40	1	6,202	0.02%
2023/08/16	2	62.30	0	0.00	62.50	2	6,180	0.03%
2023/08/11	0	0.00	5	65.40	65.20	-5	6,171	-0.08%
2023/08/10	1	67.60	1	67.00	66.80	0	6,139	0.00%
2023/08/09	2	70.60	0	0.00	70.30	2	6,052	0.03%
2023/08/08	1	72.90	2	72.20	71.80	-1	6,001	-0.02%
2023/08/02	2	72.45	0	0.00	71.70	2	6,010	0.03%
2023/08/01	3	73.00	2	72.85	73.50	1	5,947	0.02%
2023/07/31	1	73.70	0	0.00	72.70	1	5,894	0.02%
2023/07/28	4	74.43	2	75.10	74.80	2	5,830	0.03%
2023/07/27	0	0.00	3	77.70	77.80	-3	5,781	-0.05%
2023/07/26	1	75.90	5	75.92	75.40	-4	5,704	-0.07%
2023/07/25	3	76.60	2	75.90	76.50	1	5,677	0.02%
2023/07/24	9	76.91	5	76.48	76.30	4	5,619	0.07%
2023/07/20	3	78.20	1	79.70	78.60	2	5,494	0.04%
2023/07/19	6	78.63	6	79.62	77.60	0	5,426	0.00%
2023/07/18	27	81.78	38	81.80	79.90	-11	5,296	-0.21%
2023/07/17	17	79.52	5	79.74	80.10	12	4,748	0.25%
2023/07/14	5	77.08	7	77.43	78.00	-2	4,388	-0.05%
2023/07/13	28	75.59	11	75.84	75.20	17	4,225	0.40%
2023/07/12	25	78.75	13	78.73	76.30	12	4,058	0.30%
2023/07/11	7	77.07	15	76.55	79.00	-8	3,399	-0.24%
2023/07/10	9	71.90	4	71.78	71.90	5	2,663	0.19%
2023/07/07	1	68.20	0	0.00	68.00	1	2,516	0.04%
2023/07/06	0	0.00	1	69.60	69.60	-1	2,535	-0.04%
2023/07/03	1	69.60	1	69.60	69.40	0	2,600	0.00%
2023/06/29	0	0.00	1	69.20	69.00	-1	2,671	-0.04%
2023/06/28	4	68.78	0	0.00	68.70	4	2,814	0.14%
2023/06/21	8	69.03	5	69.30	69.30	3	3,102	0.10%
2023/06/19	0	0.00	3	67.80	67.80	-3	3,365	-0.09%
2023/06/15	0	0.00	3	69.90	69.80	-3	3,655	-0.08%
2023/06/13	2	71.10	0	0.00	70.90	2	3,720	0.05%
2023/06/09	0	0.00	4	71.18	70.90	-4	3,746	-0.11%
2023/06/07	0	0.00	2	70.00	70.30	-2	3,866	-0.05%
2023/06/06	0	0.00	3	69.60	69.40	-3	3,969	-0.08%
2023/06/02	5	70.78	3	70.83	71.00	2	4,565	0.04%
2023/05/31	2	69.80	0	0.00	70.00	2	4,813	0.04%
2023/05/29	0	0.00	1	70.40	70.20	-1	4,800	-0.02%
2023/05/16	0	0.00	2	66.00	65.80	-2	4,896	-0.04%
2023/05/08	0	0.00	1	66.80	66.80	-1	5,100	-0.02%
2023/05/04	0	0.00	1.2	66.53	66.40	-1.2	5,367	-0.02%
2023/05/02	1	67.20	0	0.00	67.00	1	5,540	0.02%
2023/04/24	1	67.10	5	66.70	66.60	-4	5,574	-0.07%
2023/04/21	2	68.55	2	67.20	66.80	0	5,571	0.00%
2023/04/19	3	71.17	2	71.65	70.60	1	5,551	0.02%
2023/04/18	0	0.00	2	72.60	71.60	-2	5,527	-0.04%
2023/04/17	3	72.20	2	71.80	72.20	1	5,455	0.02%
2023/04/12	1	72.60	0	0.00	71.80	1	5,283	0.02%
2023/04/11	0.1	72.10	0	0.00	72.00	0.1	5,249	0.00%
2023/04/10	0	0.00	2	71.10	71.70	-2	5,239	-0.04%
2023/04/06	9	71.49	7	71.80	71.70	2	5,181	0.04%
2023/03/31	6	71.30	3	71.10	71.30	3	5,147	0.06%
2023/03/30	0	0.00	2	70.80	70.80	-2	5,119	-0.04%
2023/03/29	3	71.67	1	70.70	71.00	2	5,091	0.04%
2023/03/28	9	71.64	35	71.96	70.50	-26	4,993	-0.52%
2023/03/27	1	70.00	23	70.21	69.90	-22	4,707	-0.47%
2023/03/24	10	70.30	3	70.00	70.00	7	4,711	0.15%
2023/03/23	30	70.31	15	70.10	70.30	15	4,743	0.32%
2023/03/22	8	72.25	14	72.13	72.00	-6	4,658	-0.13%
2023/03/21	2	70.80	0	0.00	71.30	2	4,563	0.04%
2023/03/20	2.1	72.39	3	71.83	71.00	-0.9	4,701	-0.02%
2023/03/17	1	68.50	0	0.00	68.90	1	4,435	0.02%
2023/03/16	0	0.00	1	68.50	67.20	-1	4,405	-0.02%
2023/03/15	2	69.40	8	69.69	69.00	-6	4,388	-0.14%
2023/03/14	1	68.70	0	0.00	68.10	1	4,401	0.02%
2023/03/13	1	68.10	5	68.42	69.10	-4	4,451	-0.09%
2023/03/10	3	69.77	2	70.10	69.40	1	4,458	0.02%
2023/03/09	9	71.96	0	0.00	71.70	9	4,608	0.20%
2023/03/08	17	72.29	12	72.81	72.10	5	4,625	0.11%
2023/03/07	9	71.76	3	71.77	71.80	6	4,341	0.14%
2023/03/06	4	70.48	10	70.54	70.70	-6	4,092	-0.15%
2023/03/03	1	66.60	1	66.70	66.50	0	3,800	0.00%
2023/03/01	1	66.50	0	0.00	66.30	1	3,827	0.03%
2023/02/24	1	67.10	5	66.70	66.80	-4	3,849	-0.10%
2023/02/23	1	66.40	0	0.00	66.50	1	3,851	0.03%
2023/02/22	1	66.60	0	0.00	66.20	1	3,873	0.03%
2023/02/21	2	67.75	0	0.00	67.60	2	3,879	0.05%
2023/02/20	0	0.00	1	66.90	67.50	-1	3,947	-0.03%
2023/02/17	0	0.00	10	66.90	66.90	-10	3,966	-0.25%
2023/02/16	2	67.55	4	67.90	67.70	-2	3,962	-0.05%
2023/02/15	1	66.90	0	0.00	66.30	1	3,941	0.03%
2023/02/14	0	0.00	5	67.30	66.50	-5	3,907	-0.13%
2023/02/10	2	67.60	1	67.40	67.00	1	3,946	0.03%
2023/02/09	0	0.00	2.1	68.80	68.50	-2.1	3,932	-0.05%
2023/02/08	0	69.10	0	0.00	68.70	0	3,918	0.00%
2023/02/07	3.1	68.54	1	68.80	69.10	2.1	3,901	0.05%
2023/02/06	0	0.00	1	69.50	68.60	-1	3,895	-0.03%
2023/02/03	4	69.73	13	69.11	69.10	-9	3,846	-0.23%
2023/02/02	6	67.32	3	67.53	68.10	3	3,694	0.08%
2023/02/01	2	67.10	10	67.12	67.10	-8	3,638	-0.22%
2023/01/31	1	65.70	3	65.77	66.30	-2	3,600	-0.06%
2023/01/30	9	65.60	5	65.32	65.30	4	3,581	0.11%
2023/01/16	0	0.00	2	62.40	62.50	-2	3,522	-0.06%
2023/01/12	0	0.00	1	62.90	62.00	-1	3,574	-0.03%
2023/01/11	0	0.00	2	63.45	63.50	-2	3,597	-0.06%
2023/01/10	0	0.00	4	63.08	63.10	-4	3,637	-0.11%
2023/01/09	1	62.30	2	62.45	63.00	-1	3,665	-0.03%
2023/01/03	0	0.00	2	59.05	59.10	-2	3,826	-0.05%
2022/12/29	1	57.30	1	57.50	57.90	0	3,869	0.00%
2022/12/27	1	60.00	0	0.00	60.40	1	3,945	0.03%
2022/12/26	0	0.00	2	59.80	60.00	-2	3,975	-0.05%
2022/12/22	3	60.97	0	0.00	60.60	3	4,080	0.07%
2022/12/20	2	62.60	0	0.00	61.20	2	4,155	0.05%
2022/12/16	3	64.20	1	64.10	64.00	2	4,209	0.05%
2022/12/15	1	66.20	0	0.00	65.40	1	4,215	0.02%
2022/12/14	0	0.00	2	64.80	65.00	-2	4,141	-0.05%
2022/12/12	4	64.70	3	64.83	64.20	1	4,051	0.02%
2022/12/07	1	63.00	0	0.00	62.10	1	3,924	0.03%
2022/12/06	3	64.50	0	0.00	63.50	3	3,934	0.08%
2022/12/05	1	65.60	2	65.00	66.00	-1	3,979	-0.03%
2022/12/02	3	65.77	2	65.55	65.70	1	4,065	0.02%
2022/12/01	2	65.95	0	0.00	65.60	2	4,047	0.05%
2022/11/30	4	62.35	1	63.10	63.10	3	3,926	0.08%
2022/11/29	1	60.80	0	0.00	60.70	1	3,892	0.03%
2022/11/28	0	0.00	2	61.10	61.30	-2	3,919	-0.05%
2022/11/25	3	61.00	0	0.00	60.40	3	4,007	0.07%
2022/11/24	0	0.00	1	60.90	60.70	-1	4,036	-0.02%
2022/11/23	0	0.00	1	59.40	59.20	-1	4,057	-0.02%
2022/11/18	3	61.80	0	0.00	60.00	3	4,769	0.06%
2022/11/17	0	0.00	1	61.20	61.50	-1	4,768	-0.02%
2022/11/15	0	0.00	1	58.60	59.30	-1	4,748	-0.02%
2022/11/11	2	58.40	0	0.00	58.10	2	5,017	0.04%
2022/11/10	0	0.00	3	57.60	58.10	-3	5,312	-0.06%
2022/11/08	7	58.87	4	57.85	57.30	3	5,579	0.05%
2022/11/02	0	0.00	3	57.00	57.20	-3	5,835	-0.05%
2022/11/01	2	55.70	2	56.00	55.90	0	5,908	0.00%
2022/10/27	0	0.00	1	55.60	55.60	-1	6,538	-0.02%
2022/10/21	2	52.80	0	0.00	52.10	2	6,565	0.03%
2022/10/17	1	49.75	0	0.00	52.00	1	6,812	0.01%
2022/10/11	3	55.60	0	0.00	54.20	3	7,092	0.04%
2022/10/05	5	59.46	6	58.40	57.10	-1	7,199	-0.01%
2022/10/04	0	0.00	2	58.60	58.60	-2	7,171	-0.03%
2022/09/30	1	56.50	0	0.00	57.00	1	7,381	0.01%
2022/09/29	7	56.67	1	56.80	56.00	6	7,404	0.08%
2022/09/26	1	61.10	0	0.00	57.90	1	7,571	0.01%
2022/09/22	1	63.50	2	64.15	64.00	-1	7,688	-0.01%
2022/09/21	1	64.40	0	0.00	64.40	1	7,686	0.01%
2022/09/20	10	65.41	10	65.48	65.40	0	7,731	0.00%
2022/09/19	1	65.20	0	0.00	65.00	1	7,790	0.01%
2022/09/15	1	67.00	13	66.47	66.40	-12	7,899	-0.15%
2022/09/14	2	67.25	0	0.00	67.40	2	7,925	0.03%
2022/09/13	1	67.00	5	67.44	67.00	-4	7,975	-0.05%
2022/09/12	1	67.60	4	67.48	67.80	-3	8,102	-0.04%
2022/09/08	0	0.00	3	66.30	68.50	-3	8,290	-0.04%
2022/09/07	1	63.20	0	0.00	64.40	1	8,456	0.01%
2022/09/06	4	64.15	1	66.70	63.60	3	8,418	0.04%
2022/09/05	3	69.10	0	0.00	67.50	3	8,364	0.04%
2022/09/02	6	69.00	3	70.17	69.70	3	8,340	0.04%
2022/09/01	16	70.50	0	0.00	68.90	16	8,309	0.19%
2022/08/31	2	69.45	5	69.40	69.90	-3	8,199	-0.04%
2022/08/30	3	69.27	3	69.27	69.10	0	8,195	0.00%
2022/08/29	5	68.48	0	0.00	68.30	5	8,202	0.06%
2022/08/26	3	70.83	7	71.49	71.60	-4	8,191	-0.05%
2022/08/25	5	70.66	4	71.43	70.10	1	8,089	0.01%
2022/08/23	0	0.00	2	68.05	68.20	-2	8,076	-0.02%
2022/08/22	4	69.40	1	69.50	69.30	3	8,299	0.04%
2022/08/19	10	70.15	1	70.00	69.90	9	8,332	0.11%
2022/08/18	9	69.63	8	70.08	70.40	1	8,275	0.01%
2022/08/17	7	71.47	2	71.00	71.00	5	8,186	0.06%
2022/08/16	1	69.40	8	69.73	70.20	-7	7,927	-0.09%
2022/08/15	2	67.30	0	0.00	67.90	2	7,819	0.03%
2022/08/12	0	0.00	10	66.20	66.20	-10	7,855	-0.13%
2022/08/11	1	66.40	1	66.90	66.30	0	7,936	0.00%
2022/08/09	2	68.45	1	67.60	67.40	1	8,351	0.01%
2022/08/08	0	0.00	1	65.00	67.30	-1	8,537	-0.01%
2022/08/05	3	67.67	5	68.22	67.60	-2	8,520	-0.02%
2022/08/04	74	65.89	64	66.06	66.70	10	8,413	0.12%
2022/08/02	1	63.70	4	63.40	63.50	-3	8,470	-0.04%
2022/08/01	0	0.00	1	64.70	64.80	-1	8,563	-0.01%
2022/07/29	5	65.02	0	0.00	65.00	5	8,652	0.06%
2022/07/28	2	65.00	1	65.00	63.80	1	8,937	0.01%
2022/07/26	0	0.00	1.4	63.07	62.60	-1.4	9,027	-0.02%
2022/07/25	1	64.90	0	0.00	65.10	1	9,039	0.01%
2022/07/22	5	65.68	0	0.00	65.80	5	9,176	0.05%
2022/07/21	23	65.34	27	65.59	66.20	-4	9,223	-0.04%
2022/07/20	3	62.30	7.2	62.21	62.40	-4.2	9,154	-0.05%
2022/07/19	5	60.98	0	0.00	60.90	5	9,272	0.05%
2022/07/18	0	0.00	2	59.65	59.80	-2	9,442	-0.02%
2022/07/15	2	58.80	1	59.00	59.00	1	9,747	0.01%
2022/07/14	0	0.00	1	57.00	58.30	-1	10,055	-0.01%
2022/07/13	5	56.06	3.4	56.68	55.80	1.6	10,347	0.02%
2022/07/12	3.1	54.82	8	54.66	54.80	-4.9	10,689	-0.05%
2022/07/11	3.1	58.37	2	58.10	58.10	1.1	10,957	0.01%
2022/07/08	10	58.32	6	58.08	58.00	4	11,017	0.04%
2022/07/07	1	54.50	0	0.00	55.80	1	10,898	0.01%
2022/07/06	2.1	55.40	1	54.10	53.90	1.1	10,894	0.01%
2022/07/05	0	0.00	1	56.00	56.50	-1	10,938	-0.01%
2022/07/04	2	58.20	3	58.00	56.90	-1	10,930	-0.01%
2022/07/01	1	59.20	5	60.74	57.90	-4	11,029	-0.04%
2022/06/30	3.4	64.78	5	64.08	63.00	-1.7	11,036	-0.01%
2022/06/29	1	67.50	0	0.00	67.60	1	11,191	0.01%
2022/06/28	4.1	68.15	2	68.50	68.00	2.1	11,908	0.02%
2022/06/27	3	69.50	7	69.39	70.00	-4	13,329	-0.03%
2022/06/24	2.2	67.22	6	67.58	67.00	-3.8	13,453	-0.03%
2022/06/23	9	66.48	5	66.34	66.30	4	13,603	0.03%
2022/06/22	5	67.16	7	67.44	66.60	-2	13,864	-0.01%
2022/06/21	14	67.33	18	67.90	69.40	-4	14,058	-0.03%
2022/06/20	12	67.55	12	68.25	66.10	0	14,344	0.00%
2022/06/17	28.1	69.00	27	69.68	69.10	1.1	14,401	0.01%
2022/06/16	16.2	74.13	10	72.40	71.60	6.2	14,233	0.04%
2022/06/15	1	78.20	1	79.10	79.00	0	14,183	0.00%
2022/06/14	2	78.70	3	77.60	78.90	-1	14,341	-0.01%
2022/06/13	1	79.70	2	79.80	79.50	-1	14,314	-0.01%
2022/06/10	6	80.77	3	80.77	81.80	3	14,409	0.02%
2022/06/09	16	80.99	14	81.19	81.50	2	14,480	0.01%
2022/06/08	14	81.54	14	81.02	80.80	0	14,506	0.00%
2022/06/07	10.2	81.41	9	81.34	81.50	1.2	14,549	0.01%
2022/06/06	9	81.67	11	81.31	81.40	-2	14,548	-0.01%
2022/06/02	8	83.35	1	83.20	83.10	7	14,535	0.05%
2022/06/01	1	84.00	1	84.60	84.00	0	14,505	0.00%
2022/05/31	7	84.17	5	84.14	83.80	2	14,345	0.01%
2022/05/30	3	83.77	7	83.01	84.50	-4	14,193	-0.03%
2022/05/27	2	80.50	0	0.00	80.20	2	13,953	0.01%
2022/05/26	2	80.40	0	0.00	78.90	2	13,935	0.01%
2022/05/24	1	81.50	1	79.40	78.70	0	13,997	0.00%
2022/05/23	0	0.00	2	82.25	81.20	-2	14,026	-0.01%
2022/05/20	1	81.30	1	80.40	81.20	0	14,123	0.00%
2022/05/19	3	79.27	0	0.00	81.20	3	14,577	0.02%
2022/05/18	9	81.42	6	81.20	81.20	3	14,594	0.02%
2022/05/16	31	79.86	21	80.34	78.40	10	14,348	0.07%
2022/05/12	0	0.00	4	75.80	75.50	-4	14,713	-0.03%
2022/05/11	15	77.55	13	77.55	77.10	2	15,081	0.01%
2022/05/10	1.1	74.08	1	74.30	75.50	0.1	14,961	0.00%
2022/05/09	0	0.00	1	78.60	77.10	-1	15,062	-0.01%
2022/05/06	1	79.80	2	79.70	81.20	-1	15,546	-0.01%
2022/05/05	2	81.95	7	82.23	81.40	-5	15,572	-0.03%
2022/05/04	1	78.50	0	0.00	78.60	1	15,326	0.01%
2022/05/03	0	0.00	2	78.10	77.90	-2	15,547	-0.01%
2022/04/29	4	76.53	0	0.00	76.10	4	15,578	0.03%
2022/04/28	1	73.90	2	76.25	76.00	-1	15,557	-0.01%
2022/04/27	0.1	73.00	1	74.00	76.10	-1	15,466	-0.01%
2022/04/26	3.2	79.93	5	78.38	77.00	-1.9	15,339	-0.01%
2022/04/25	4.1	79.13	3	79.30	78.70	1.1	15,252	0.01%
2022/04/22	1	83.40	5.2	83.40	82.80	-4.2	15,120	-0.03%
2022/04/21	13	83.72	18.8	83.68	84.60	-5.8	14,983	-0.04%
2022/04/20	18	80.75	5	82.18	80.80	13	14,855	0.09%
2022/04/19	17.2	82.22	2	81.80	80.60	15.2	14,623	0.10%
2022/04/18	2.1	83.07	2	83.10	82.00	0.1	14,444	0.00%
2022/04/15	8.1	85.97	1	85.40	85.00	7.1	14,235	0.05%
2022/04/14	8	90.74	0	0.00	90.80	8	14,260	0.06%
2022/04/13	1.2	94.47	7	94.60	93.80	-5.8	14,192	-0.04%
2022/04/12	3	94.10	0	0.00	93.30	3	14,352	0.02%
2022/04/11	0.2	95.60	10	95.80	95.00	-9.8	14,407	-0.07%
2022/04/08	1	98.00	0	0.00	98.10	1	14,392	0.01%
2022/04/07	2	98.50	0	0.00	98.00	2	14,346	0.01%
2022/04/06	4	100.78	1	101.50	101.50	3	14,168	0.02%
2022/04/01	3	99.43	0	0.00	100.50	3	14,162	0.02%
2022/03/31	23	105.70	14	103.57	102.00	9	13,986	0.06%
2022/03/30	11	105.77	23.2	107.16	105.00	-12.2	13,567	-0.09%
2022/03/29	12	100.85	2	99.65	98.80	10	12,340	0.08%
2022/03/28	12	98.41	1	100.00	98.40	11	12,524	0.09%
2022/03/25	3	99.50	10	100.20	99.90	-7	12,582	-0.06%
2022/03/24	9	97.71	0.2	98.60	97.80	8.8	12,322	0.07%
2022/03/23	16	100.55	9	99.83	99.60	7	12,188	0.06%
2022/03/22	24	101.77	6	102.25	102.50	18	12,003	0.15%
2022/03/21	1	105.50	0.2	105.00	105.00	0.8	11,884	0.01%
2022/03/18	3.2	103.57	6	104.75	105.00	-2.8	11,866	-0.02%
2022/03/17	10	100.00	12.5	100.57	102.00	-2.5	11,702	-0.02%
2022/03/16	0	0.00	1	97.50	96.30	-1	11,705	-0.01%
2022/03/15	4.1	95.77	0	0.00	95.00	4.1	11,863	0.03%
2022/03/14	1	101.50	0	0.00	102.00	1	11,960	0.01%
2022/03/10	2	100.50	0	0.00	99.50	2	12,755	0.02%
2022/03/09	0	0.00	1	96.40	97.70	-1	13,630	-0.01%
2022/03/08	1	94.90	1.1	93.80	93.70	-0.1	13,895	0.00%
2022/03/07	1	99.00	0.1	97.90	97.30	0.9	14,153	0.01%
2022/03/04	0	0.00	2	101.25	101.50	-2	14,469	-0.01%
2022/03/03	1	104.00	0	0.00	103.00	1	14,750	0.01%
2022/03/02	1	102.50	3	102.50	103.50	-2	14,986	-0.01%
2022/03/01	0	0.00	2	103.50	103.50	-2	15,294	-0.01%
2022/02/25	2	101.00	1	101.00	100.50	1	15,771	0.01%
2022/02/24	1	102.00	1	102.00	99.40	0	16,240	0.00%
2022/02/23	1.1	103.55	0	0.00	104.00	1.1	16,640	0.01%
2022/02/22	3	103.17	1	104.00	102.50	2	17,811	0.01%
2022/02/21	15	109.03	11	108.36	106.00	4	18,081	0.02%
2022/02/18	2.1	107.02	1.2	106.33	109.00	0.9	17,897	0.01%
2022/02/17	2	107.00	2	107.00	107.00	0	18,019	0.00%
2022/02/16	3	107.33	4	107.50	107.00	-1	18,175	-0.01%
2022/02/15	3	108.00	5	107.30	105.00	-2	18,300	-0.01%
2022/02/14	5	105.70	6	106.17	106.00	-1	18,441	-0.01%
2022/02/11	7	104.79	13	106.12	105.00	-6	18,444	-0.03%
2022/02/10	1	103.50	1	102.50	103.00	0	18,668	0.00%
2022/02/09	3	103.33	8	102.94	103.00	-5	19,384	-0.03%
2022/02/08	3	102.33	11	101.08	102.00	-8	19,523	-0.04%
2022/02/07	3	92.73	4	94.15	95.00	-1	19,910	-0.01%
2022/01/26	2	90.90	2	90.40	90.50	0	20,923	0.00%
2022/01/25	6	92.40	6	93.03	89.50	0	22,423	0.00%
2022/01/24	1.1	85.48	0	0.00	91.30	1.1	22,697	0.00%
2022/01/21	0.1	89.20	1	89.20	88.70	-0.9	23,536	0.00%
2022/01/20	1	89.50	0	0.00	90.30	1	24,081	0.00%
2022/01/19	1	90.50	0	0.00	90.40	1	24,609	0.00%
2022/01/18	1	92.20	0	0.00	92.40	1	25,087	0.00%
2022/01/17	1	91.40	0	0.00	92.00	1	25,652	0.00%
2022/01/14	2	89.00	2	89.60	89.30	0	26,174	0.00%
2022/01/13	3.1	91.61	3	90.77	90.60	0.1	27,169	0.00%
2022/01/12	1	94.80	1	92.50	92.70	0	27,947	0.00%
2022/01/11	4	94.90	1	94.20	93.70	3	28,558	0.01%
2022/01/10	5	97.40	0	0.00	98.60	5	28,664	0.02%
2022/01/07	10	96.62	1.2	95.57	95.00	8.8	28,617	0.03%
2022/01/06	3	100.67	5.5	100.55	100.50	-2.5	28,343	-0.01%
2022/01/05	3	102.33	1	101.00	102.00	2	28,453	0.01%
2022/01/04	2	105.00	0	0.00	104.00	2	28,502	0.01%
2022/01/03	1	105.50	1	108.00	105.50	0	28,716	0.00%
2021/12/28	9	108.39	1	108.00	108.00	8	29,134	0.03%
2021/12/27	1	109.00	3	108.00	109.00	-2	29,185	-0.01%
2021/12/24	25	108.54	13	111.54	107.50	12	29,287	0.04%
2021/12/23	3	111.00	8	110.88	111.50	-5	29,125	-0.02%
2021/12/22	9	109.00	3	108.00	108.00	6	29,022	0.02%
2021/12/21	3	107.83	5	108.00	108.00	-2	28,709	-0.01%
2021/12/17	2	105.00	0	0.00	104.50	2	28,800	0.01%
2021/12/16	11	108.18	2	108.00	109.00	9	28,899	0.03%
2021/12/14	11	102.50	11	102.50	102.50	0	28,719	0.00%
2021/12/13	1	106.00	0	0.00	106.00	1	28,701	0.00%
2021/12/10	2	105.25	2	106.00	105.00	0	28,726	0.00%
2021/12/09	4	110.38	3	109.67	109.00	1	28,660	0.00%
2021/12/08	3	111.00	3	112.00	112.00	0	28,764	0.00%
2021/12/07	8	112.56	4	113.00	110.00	4	28,852	0.01%
2021/12/06	9	112.06	3	112.00	113.00	6	28,486	0.02%
2021/12/03	7	112.36	23	114.15	111.50	-16	28,344	-0.06%
2021/12/02	4	110.88	3	109.00	107.00	1	27,818	0.00%
2021/12/01	15	111.00	9	110.78	110.50	6	27,901	0.02%
2021/11/30	5	107.80	18	107.64	110.50	-13	28,112	-0.05%
2021/11/29	10	106.00	2	106.00	106.00	8	28,267	0.03%
2021/11/26	0	0.00	2	105.75	103.50	-2	28,113	-0.01%
2021/11/25	2	109.25	5	110.70	108.00	-3	27,981	-0.01%
2021/11/24	5	109.80	6	109.67	112.00	-1	27,809	0.00%
2021/11/23	2	109.75	11	110.50	106.00	-9	27,568	-0.03%
2021/11/22	5	110.00	2	111.00	108.50	3	27,561	0.01%
2021/11/19	15	112.50	20	111.38	111.50	-5	27,864	-0.02%
2021/11/18	14	104.32	4	105.00	106.00	10	27,212	0.04%
2021/11/17	14	100.64	25	100.96	102.00	-11	27,315	-0.04%
2021/11/16	16.4	98.60	4	102.13	98.20	12.4	27,667	0.04%
2021/11/15	2	100.25	0	0.00	100.50	2	28,029	0.01%
2021/11/12	4	102.25	3	102.83	100.50	1	28,240	0.00%
2021/11/11	2	100.75	16	100.35	101.00	-14	28,331	-0.05%
2021/11/10	4.1	97.02	1	96.80	97.90	3.1	28,092	0.01%
2021/11/09	19	99.74	20	98.21	98.00	-1	27,946	0.00%
2021/11/08	28.1	100.88	13	101.24	99.20	15.1	27,499	0.05%
2021/11/05	3	108.33	3	108.17	110.00	0	26,953	0.00%
2021/11/04	21	112.55	25	113.28	110.00	-4	26,808	-0.01%
2021/11/03	15	107.67	33	109.35	108.00	-18	26,125	-0.07%
2021/11/02	39	117.29	16	114.94	111.50	23	25,206	0.09%
2021/11/01	5	118.00	11	122.64	123.50	-6	23,823	-0.03%
2021/10/29	11	111.95	12.3	113.27	112.50	-1.3	23,484	-0.01%
2021/10/28	10.1	108.24	7.2	108.64	107.50	2.9	22,973	0.01%
2021/10/27	4	107.50	10.2	106.63	107.00	-6.2	22,734	-0.03%
2021/10/26	16	107.31	31	107.42	101.50	-15	22,334	-0.07%
2021/10/25	21	104.90	8	105.06	105.50	13	22,136	0.06%
2021/10/22	16	102.16	2	102.00	101.50	14	22,045	0.06%
2021/10/21	27	100.72	17.1	102.12	100.50	9.9	22,333	0.04%
2021/10/20	15.4	97.70	12	98.64	96.80	3.4	22,038	0.02%
2021/10/19	3	98.40	18.2	99.39	101.50	-15.2	22,139	-0.07%
2021/10/18	14	92.11	18	92.78	92.60	-4	21,900	-0.02%
2021/10/15	12	91.76	11	91.32	91.40	1	22,556	0.00%
2021/10/14	11	90.01	12	89.22	89.00	-1	23,483	0.00%
2021/10/13	17	91.64	8	87.98	87.40	9	23,748	0.04%
2021/10/12	15	94.35	14	95.19	93.30	1	24,108	0.00%
2021/10/08	3	92.30	6	92.65	94.00	-3	24,790	-0.01%
2021/10/07	3	88.93	3	89.67	89.50	0	25,392	0.00%
2021/10/06	3	86.77	1	88.00	86.20	2	25,823	0.01%
2021/10/05	4	81.88	6	83.38	86.50	-2	26,290	-0.01%
2021/10/04	2.1	82.48	10	83.66	81.10	-7.9	26,522	-0.03%
2021/10/01	25.3	85.10	22	85.35	84.10	3.3	26,890	0.01%
2021/09/30	16	89.91	14	89.91	89.30	2	27,668	0.01%
2021/09/29	2	90.15	3	87.43	87.70	-1	28,122	0.00%
2021/09/28	2	92.00	0	0.00	91.80	2	28,938	0.01%
2021/09/27	0	0.00	2	95.50	94.60	-2	29,581	-0.01%
2021/09/24	13	96.02	8	95.33	95.00	5	30,007	0.02%
2021/09/23	2	93.80	4	93.43	95.40	-2	30,217	-0.01%
2021/09/22	2	89.80	1	90.50	90.20	1	30,320	0.00%
2021/09/17	5	91.08	0	0.00	92.30	5	31,093	0.02%
2021/09/16	3	91.93	2	90.60	90.40	1	31,844	0.00%
2021/09/15	4	91.20	3	91.77	92.30	1	32,181	0.00%
2021/09/14	6	92.28	4	92.20	91.70	2	32,862	0.01%
2021/09/13	11	95.34	7	93.47	92.30	4	33,164	0.01%
2021/09/10	1	91.00	1	93.80	94.90	0	33,443	0.00%
2021/09/09	3	92.27	2	92.20	93.90	1	34,291	0.00%
2021/09/08	2	92.50	8	90.66	90.50	-6	35,196	-0.02%
2021/09/07	0	0.00	2	92.00	94.30	-2	35,488	-0.01%
2021/09/06	6	97.68	2.3	98.00	94.50	3.7	35,198	0.01%
2021/09/03	16	98.67	15.1	97.38	98.50	0.9	34,882	0.00%
2021/09/02	8.1	102.25	2	100.50	100.50	6.1	34,527	0.02%
2021/09/01	3.1	108.74	5	109.50	111.00	-1.9	34,572	-0.01%
2021/08/31	15	107.87	12	108.42	108.50	3	34,495	0.01%
2021/08/30	1	108.00	3	108.83	110.00	-2	34,408	-0.01%
2021/08/27	3	110.17	1.1	108.86	106.50	1.9	34,340	0.01%
2021/08/26	11	113.45	5	111.90	111.50	6	34,147	0.02%
2021/08/25	20.3	113.49	27.1	112.89	113.00	-6.8	34,077	-0.02%
2021/08/24	24.2	109.19	23	110.89	107.50	1.2	33,308	0.00%
2021/08/23	29	108.05	26	106.50	106.00	3	32,775	0.01%
2021/08/20	36	104.13	34.1	104.52	105.00	2	32,351	0.01%
2021/08/19	23	100.70	22	102.32	99.00	1	31,672	0.00%
2021/08/18	6	93.55	14.1	96.07	100.00	-8.1	31,083	-0.03%
2021/08/17	19.1	94.52	20	94.75	91.00	-1	30,700	0.00%
2021/08/16	12	99.16	13	98.45	98.90	-1	30,369	0.00%
2021/08/13	6.1	99.69	1	99.30	97.00	5.1	30,232	0.02%
2021/08/12	3.1	101.34	6	101.08	103.00	-3	30,107	-0.01%
2021/08/11	3.1	100.73	8	101.06	97.60	-4.9	29,975	-0.02%
2021/08/10	3	101.83	4.2	100.39	101.00	-1.2	29,776	0.00%
2021/08/09	11	102.18	4	102.50	100.50	7	29,579	0.02%
2021/08/06	7.1	105.39	2	105.25	108.50	5.1	29,399	0.02%
2021/08/05	7	110.14	1	108.00	108.50	6	29,282	0.02%
2021/08/04	10	115.45	7	112.43	113.00	3	29,279	0.01%
2021/08/03	7.1	113.51	7	113.71	113.50	0.1	29,284	0.00%
2021/08/02	4	108.88	12.5	109.06	111.50	-8.5	28,915	-0.03%
2021/07/30	13	104.88	10	106.00	102.50	3	28,598	0.01%
2021/07/29	4	104.88	3	106.00	107.00	1	28,473	0.00%
2021/07/28	7	106.14	3	105.17	104.50	4	28,180	0.01%
2021/07/27	22.2	116.74	18	117.75	114.50	4.2	27,765	0.02%
2021/07/26	23	115.41	26	116.69	115.50	-3	27,020	-0.01%
2021/07/23	43.5	113.28	31	112.97	110.00	12.5	26,312	0.05%
2021/07/22	4	109.25	13	111.35	113.50	-9	25,352	-0.04%
2021/07/21	18	107.25	20	106.85	103.50	-2	25,114	-0.01%
2021/07/20	31	106.95	34.1	106.71	108.50	-3.1	24,422	-0.01%
2021/07/19	6.1	101.94	2	102.25	100.00	4.1	23,783	0.02%
2021/07/16	21	101.03	24	102.10	102.50	-3	24,120	-0.01%
2021/07/15	26	99.88	29.5	98.96	100.00	-3.5	24,054	-0.01%
2021/07/14	11	99.90	2.5	101.40	98.10	8.5	23,919	0.04%
2021/07/13	3	108.83	3	107.83	109.00	0	23,126	0.00%
2021/07/12	1	99.90	8	105.50	105.50	-7	22,646	-0.03%
2021/07/09	14	95.91	11	96.41	96.00	3	22,042	0.01%
2021/07/08	34.5	96.79	34	94.16	94.80	0.5	21,711	0.00%
2021/07/07	23	96.45	24.2	94.67	93.60	-1.2	21,344	-0.01%
2021/07/06	35.2	92.76	34.3	90.71	92.60	0.9	20,611	0.00%
2021/07/05	26	93.32	23.3	93.56	90.50	2.7	20,264	0.01%
2021/07/02	16.3	82.94	36	85.21	87.60	-19.7	19,651	-0.10%
2021/07/01	33	81.64	13.4	84.06	79.70	19.6	19,370	0.10%
2021/06/30	13	83.99	12	84.73	86.20	1	19,562	0.00%
2021/06/29	9	80.16	22	79.83	78.70	-13	19,614	-0.07%
2021/06/28	54.2	80.59	41	80.02	79.60	13.2	19,407	0.07%
2021/06/25	23	78.30	31.2	80.48	81.80	-8.2	18,838	-0.04%
2021/06/24	40.2	74.81	45	74.31	74.40	-4.8	18,163	-0.03%
2021/06/23	22	71.55	32.2	72.64	74.50	-10.2	17,792	-0.06%
2021/06/22	17	67.78	30	68.54	69.90	-13	17,070	-0.08%
2021/06/21	27	68.31	11	66.92	66.20	16	16,679	0.10%
2021/06/18	38.2	66.87	61	68.03	68.90	-22.8	16,156	-0.14%
2021/06/17	29	64.23	17.5	65.11	65.20	11.5	15,070	0.08%
2021/06/16	15.2	60.03	15	60.97	61.00	0.2	14,076	0.00%
2021/06/15	3	57.27	2	57.60	57.80	1	13,617	0.01%
2021/06/11	0	0.00	7	56.40	56.50	-7	13,585	-0.05%
2021/06/10	2	56.00	18	56.53	57.00	-16	13,668	-0.12%
2021/06/09	11	57.15	7	56.53	56.50	4	13,562	0.03%
2021/06/08	0	0.00	2	54.25	54.80	-2	13,053	-0.02%
2021/06/07	12	53.09	8	53.40	53.40	4	13,119	0.03%
2021/06/04	5	52.54	6	54.03	54.00	-1	13,221	-0.01%
2021/06/03	13	53.97	0	0.00	53.50	13	13,225	0.10%
2021/06/02	26.5	53.85	28	53.08	52.90	-1.5	13,253	-0.01%
2021/06/01	0	0.00	15	52.25	52.00	-15	12,855	-0.12%
2021/05/31	5	50.78	3	51.63	51.20	2	12,919	0.02%
2021/05/28	7	50.33	6	49.94	50.60	1	13,004	0.01%
2021/05/27	4	48.08	3	48.35	48.35	1	13,181	0.01%
2021/05/26	0	0.00	1	48.20	48.40	-1	13,217	-0.01%
2021/05/25	15	47.58	4	47.53	47.85	11	13,317	0.08%
2021/05/24	6	46.31	0	0.00	46.25	6	13,390	0.04%
2021/05/21	3	45.00	3	45.75	46.15	0	13,538	0.00%
2021/05/19	10	43.50	10	45.05	45.60	0	13,604	0.00%
2021/05/18	0	0.00	1.3	41.13	43.55	-1.3	13,512	-0.01%
2021/05/17	1.3	40.23	0	0.00	39.60	1.3	13,515	0.01%
2021/05/14	3	45.47	13	45.92	43.95	-10	13,471	-0.07%
2021/05/13	10	44.30	1	43.80	44.00	9	13,381	0.07%
2021/05/12	12.5	45.48	12	43.50	43.50	0.5	13,348	0.00%
2021/05/11	14	48.49	18	46.29	46.60	-4	13,217	-0.03%
2021/05/10	9	52.23	9	51.13	51.10	0	13,093	0.00%
2021/05/07	6	52.38	7	53.41	53.60	-1	13,597	-0.01%
2021/05/06	18	50.38	22	50.55	50.70	-4	13,602	-0.03%
2021/05/05	17	52.22	15	50.90	50.90	2	13,569	0.01%
2021/05/04	8	53.93	4	51.55	52.40	4	13,623	0.03%
2021/05/03	12	56.45	0	0.00	55.50	12	13,697	0.09%
2021/04/29	6	59.17	8	59.04	59.00	-2	13,737	-0.01%
2021/04/28	2	60.30	3	60.63	60.50	-1	13,804	-0.01%
2021/04/27	21	61.47	17.2	60.39	60.20	3.9	13,935	0.03%
2021/04/26	5	61.82	14	62.61	62.70	-9	13,805	-0.07%
2021/04/23	5	62.28	4	63.18	62.40	1	13,876	0.01%
2021/04/22	9	63.36	16	64.11	60.50	-7	13,695	-0.05%
2021/04/21	21	60.41	11	61.62	61.70	10	13,209	0.08%
2021/04/20	4.2	59.16	10	59.93	59.50	-5.9	12,870	-0.05%
2021/04/19	6	55.53	6	56.70	56.70	0	12,514	0.00%
2021/04/16	7	55.27	9	55.62	56.00	-2	12,781	-0.02%
2021/04/15	2	55.30	8	55.38	55.40	-6	12,871	-0.05%
2021/04/14	15	55.85	10	55.66	55.40	5	12,979	0.04%
2021/04/13	10	57.70	15	56.15	55.80	-5	13,158	-0.04%
2021/04/12	21	57.40	10	57.10	57.10	11	13,235	0.08%
2021/04/09	4	58.75	9	58.64	58.60	-5	13,439	-0.04%
2021/04/08	13	60.58	32	60.55	60.70	-19	14,110	-0.13%
2021/04/07	40	59.25	10	59.60	59.60	30	14,202	0.21%
2021/04/06	4	57.90	2	58.00	59.60	2	14,068	0.01%
2021/04/01	1	55.20	14	56.38	54.50	-13	13,793	-0.09%
2021/03/31	6	53.85	4	53.50	53.50	2	14,143	0.01%
2021/03/30	15	54.54	12	54.10	54.00	3	15,208	0.02%
2021/03/29	14	54.26	14	54.60	54.60	0	16,146	0.00%
2021/03/26	17	52.77	18	53.39	53.70	-1	16,282	-0.01%
2021/03/25	3	52.40	3	52.17	52.20	0	16,368	0.00%
2021/03/24	8	53.43	4	53.50	53.70	4	16,465	0.02%
2021/03/23	4	53.48	4	53.00	53.00	0	16,589	0.00%
2021/03/22	11	55.15	1	54.70	54.40	10	16,726	0.06%
2021/03/19	1	54.80	7	54.33	54.60	-6	16,967	-0.04%
2021/03/18	4	54.68	5	54.56	54.20	-1	17,189	-0.01%
2021/03/17	7	54.53	0	0.00	54.20	7	17,384	0.04%
2021/03/16	6	53.77	7	53.84	53.80	-1	17,675	-0.01%
2021/03/15	2	53.30	5	53.40	54.10	-3	18,108	-0.02%
2021/03/12	9	52.93	6	53.07	53.10	3	18,159	0.02%
2021/03/11	2	52.30	1	52.30	52.90	1	18,251	0.01%
2021/03/10	7	50.38	6	51.27	51.40	1	18,268	0.01%
2021/03/09	15	49.44	15	48.70	48.70	0	18,249	0.00%
2021/03/08	8	50.82	1	49.80	49.65	7	18,577	0.04%
2021/03/05	1	51.60	0	0.00	51.30	1	18,928	0.01%
2021/03/04	2	53.10	2	52.20	51.60	0	19,241	0.00%
2021/03/03	3	53.83	1	54.10	54.10	2	19,614	0.01%
2021/03/02	2	55.35	13	55.98	53.90	-11	19,881	-0.06%
2021/02/26	8	54.66	1	54.70	54.00	7	20,047	0.03%
2021/02/25	1	54.90	1.2	54.71	54.60	-0.2	21,355	0.00%
2021/02/24	14	55.13	11	54.65	55.00	3	22,443	0.01%
2021/02/23	4	54.85	5	55.00	55.00	-1	22,545	0.00%
2021/02/22	4	54.15	1	55.70	54.40	3	22,470	0.01%
2021/02/19	9	52.86	13	53.00	53.10	-4	22,464	-0.02%
2021/02/18	1	52.50	8	52.35	52.40	-7	22,985	-0.03%
2021/02/17	4	51.30	13	51.44	51.80	-9	23,384	-0.04%
2021/02/05	3	49.60	12.5	48.85	48.90	-9.5	23,516	-0.04%
2021/02/04	11	49.95	0	0.00	49.35	11	24,050	0.05%
2021/02/03	1	50.70	11	50.78	50.60	-10	24,582	-0.04%
2021/02/02	12	50.05	2	49.90	50.00	10	24,837	0.04%
2021/02/01	2	48.98	2.2	50.20	49.00	-0.2	24,991	0.00%
2021/01/29	16.2	53.45	1.2	54.83	50.50	15	24,939	0.06%
2021/01/28	0.2	50.80	2	51.25	51.20	-1.8	24,472	-0.01%
2021/01/27	1	52.50	0.4	52.33	52.50	0.6	24,442	0.00%
2021/01/26	1.1	51.85	9.2	52.63	52.00	-8.1	24,460	-0.03%
2021/01/25	9.5	53.39	4	53.05	53.30	5.5	24,404	0.02%
2021/01/22	1	51.20	2	50.65	51.60	-1	24,222	0.00%
2021/01/21	3	52.30	1	52.80	51.00	2	24,138	0.01%
2021/01/20	1	51.80	0	0.00	51.70	1	24,060	0.00%
2021/01/19	0	0.00	3	55.00	54.80	-3	23,846	-0.01%
2021/01/18	3	55.53	6	55.43	55.50	-3	23,821	-0.01%
2021/01/15	5	54.32	13	54.37	54.00	-8	23,598	-0.03%
2021/01/14	15	53.90	4.1	54.43	53.90	10.9	23,431	0.05%
2021/01/13	4	55.40	0	0.00	55.30	4	23,327	0.02%
2021/01/12	9	56.00	12	55.17	55.30	-3	23,246	-0.01%
2021/01/11	4	55.08	3.9	55.48	56.50	0.1	22,867	0.00%
2021/01/08	3	53.63	4	53.55	53.50	-1	22,833	0.00%
2021/01/07	23	53.91	14	53.05	53.20	9	23,230	0.04%
2021/01/06	6	54.00	23	52.31	53.00	-17	23,313	-0.07%
2021/01/05	0	0.00	2	53.95	54.70	-2	23,142	-0.01%
2021/01/04	15	54.65	15	55.22	54.70	0	23,109	0.00%
2020/12/31	10.6	54.47	14	54.54	54.10	-3.4	23,051	-0.01%
2020/12/30	19	53.22	17	51.81	51.80	2	22,367	0.01%
2020/12/29	14	52.14	17	51.54	52.80	-3	22,044	-0.01%
2020/12/28	14	51.54	32	51.61	51.60	-18	21,821	-0.08%
2020/12/25	14	51.71	13	51.90	51.00	1	21,429	0.00%
2020/12/24	21	49.07	24	50.29	50.60	-3	20,612	-0.01%
2020/12/23	20	46.93	41	47.79	46.90	-21	19,511	-0.11%
2020/12/22	3	45.15	16	45.21	43.60	-13	18,595	-0.07%
2020/12/21	13	44.33	13	44.48	44.60	0	18,505	0.00%
2020/12/18	1	43.90	0	0.00	44.00	1	18,713	0.01%
2020/12/17	2	45.05	0	0.00	45.25	2	18,690	0.01%
2020/12/16	4	44.48	5	44.41	44.75	-1	18,660	-0.01%
2020/12/15	23	44.57	17	43.77	42.70	6	18,800	0.03%
2020/12/14	11	45.31	11	45.18	45.10	0	19,025	0.00%
2020/12/11	10	46.15	20	44.25	44.10	-10	18,840	-0.05%
2020/12/10	31	46.34	24	45.86	45.80	7	18,653	0.04%
2020/12/09	63	46.56	48	46.70	45.95	15	18,353	0.08%
2020/12/08	12	44.84	3.6	44.86	44.95	8.4	17,978	0.05%
2020/12/07	4	44.63	3	44.33	44.30	1	17,988	0.01%
2020/12/04	5	44.57	11	44.28	44.30	-6	17,926	-0.03%
2020/12/03	1	45.10	24	44.76	44.35	-23	17,860	-0.13%
2020/12/02	7	45.16	0	0.00	44.70	7	17,857	0.04%
2020/12/01	4	44.56	21	43.83	45.80	-17	17,637	-0.10%
2020/11/30	1	44.60	1	45.00	44.60	0	17,461	0.00%
2020/11/27	2	44.15	3	44.30	45.15	-1	17,327	-0.01%
2020/11/26	20	43.37	7	42.90	43.65	13	17,355	0.07%
2020/11/25	7	42.94	4	43.58	42.40	3	17,154	0.02%
2020/11/24	2	44.45	4	44.00	43.20	-2	17,057	-0.01%
2020/11/23	43	41.77	10	43.41	44.40	33	16,399	0.20%
2020/11/20	0	0.00	5	40.51	40.40	-5	16,776	-0.03%
2020/11/19	4	39.10	1	39.00	39.00	3	16,927	0.02%
2020/11/18	0	0.00	2	39.95	39.55	-2	17,618	-0.01%
2020/11/17	16.1	40.48	14	39.92	39.50	2.1	18,922	0.01%
2020/11/16	15	39.91	12	40.56	41.35	3	21,270	0.01%
2020/11/13	7	38.76	7	38.67	38.70	0	21,508	0.00%
2020/11/12	3	38.10	0	0.00	38.15	3	21,713	0.01%
2020/11/11	4	39.63	8	40.24	40.35	-4	21,395	-0.02%
2020/11/10	2	38.85	19	39.20	38.05	-17	20,909	-0.08%
2020/11/09	4	38.40	4	38.60	39.00	0	20,791	0.00%
2020/11/06	3	37.82	3	37.65	37.65	0	20,707	0.00%
2020/11/05	0	0.00	2	37.93	37.90	-2	20,769	-0.01%
2020/11/04	11	36.54	10	36.87	37.00	1	20,901	0.00%
2020/11/03	6	36.68	6	36.68	36.90	0	21,491	0.00%
2020/11/02	6	35.49	3	35.55	35.30	3	22,085	0.01%
2020/10/30	6	36.73	3	36.80	36.05	3	22,205	0.01%
2020/10/29	1	37.20	0	0.00	37.20	1	22,509	0.00%
2020/10/28	6	38.15	13	38.12	37.55	-7	22,554	-0.03%
2020/10/27	1	38.20	2	38.10	38.45	-1	22,538	0.00%
2020/10/26	19	38.46	9	38.11	38.10	10	22,623	0.04%
2020/10/23	12	37.93	12	38.13	38.15	0	22,541	0.00%
2020/10/22	1	37.20	4	37.70	37.80	-3	22,637	-0.01%
2020/10/21	3	37.40	3	37.05	37.40	0	22,620	0.00%
2020/10/20	2	37.00	7	36.69	36.75	-5	22,601	-0.02%
2020/10/19	2	36.93	0	0.00	37.15	2	22,594	0.01%
2020/10/15	11	39.20	31	39.87	39.00	-20	22,229	-0.09%
2020/10/14	0	0.00	4	38.86	38.70	-4	21,642	-0.02%
2020/10/13	13	38.47	6	38.68	38.30	7	21,478	0.03%
2020/10/12	1	38.10	2	38.20	38.30	-1	21,336	0.00%
2020/10/08	26	38.31	4	38.84	37.95	22	21,233	0.10%
2020/10/07	4	38.14	20	38.07	38.40	-16	21,039	-0.08%
2020/10/06	4	37.56	12	37.43	37.45	-8	20,941	-0.04%
2020/10/05	1	36.90	5	36.90	36.90	-4	21,030	-0.02%
2020/09/30	15	35.98	6	35.88	36.30	9	21,064	0.04%
2020/09/29	1	36.30	14	36.28	35.75	-13	21,134	-0.06%
2020/09/28	4	35.56	2	35.33	35.45	2	21,083	0.01%
2020/09/25	0	0.00	1	34.95	34.95	-1	21,098	0.00%
2020/09/24	7	36.01	1	36.10	35.30	6	21,089	0.03%
2020/09/23	10	37.49	14	37.86	37.10	-4	21,179	-0.02%
2020/09/22	16	37.50	21	37.61	37.05	-5	20,890	-0.02%
2020/09/21	3	37.70	11	37.55	37.40	-8	20,794	-0.04%
2020/09/18	18	38.07	11	38.00	37.60	7	20,814	0.03%
2020/09/17	19	37.73	20.6	37.57	38.20	-1.6	20,556	-0.01%
2020/09/16	6	36.53	6	36.55	36.40	0	20,061	0.00%
2020/09/15	8	36.24	7	35.91	35.90	1	19,992	0.01%
2020/09/14	0	0.00	5	35.75	36.10	-5	20,063	-0.02%
2020/09/11	2	34.60	1	35.30	34.65	1	20,003	0.00%
2020/09/10	10	36.65	4	37.06	36.20	6	19,836	0.03%
2020/09/09	2	35.40	4	35.78	36.40	-2	19,777	-0.01%
2020/09/08	2	36.18	1	36.20	35.90	1	19,786	0.01%
2020/09/07	7	36.54	5	37.15	35.70	2	19,811	0.01%
2020/09/04	10	36.56	10	36.83	36.75	0	19,837	0.00%
2020/09/03	16	38.00	10	38.39	37.40	6	19,855	0.03%
2020/09/02	12	37.78	8	37.99	38.00	4	19,694	0.02%
2020/09/01	19	37.84	29.9	38.06	38.55	-10.9	19,779	-0.06%
2020/08/31	10	37.08	2	36.95	36.70	8	19,408	0.04%
2020/08/28	14	37.64	12	37.70	37.40	2	19,647	0.01%
2020/08/27	26	37.53	39	37.16	37.35	-13	20,272	-0.06%
2020/08/26	42	39.36	38	39.48	38.40	4	19,892	0.02%
2020/08/25	17	38.41	14	38.53	38.40	3	18,326	0.02%
2020/08/24	13	37.70	15	38.04	39.00	-2	17,887	-0.01%
2020/08/21	41	38.30	36	38.42	37.95	5	17,062	0.03%
2020/08/20	90	38.09	55	37.98	38.75	35	15,582	0.22%
2020/08/19	8	35.36	15	36.56	36.85	-7	12,641	-0.06%
2020/08/18	5	32.59	25	32.25	33.50	-20	11,930	-0.17%
2020/08/17	1	31.55	5	31.67	32.00	-4	11,501	-0.03%
2020/08/14	0	0.00	3	30.43	30.45	-3	11,271	-0.03%
2020/08/13	24.6	30.26	1	30.60	30.05	23.6	11,222	0.21%
2020/08/12	1	29.55	1	29.85	29.90	0	11,049	0.00%
2020/08/11	2	30.60	2	29.95	29.80	0	10,944	0.00%
2020/08/10	4	30.78	4	30.86	30.40	0	10,915	0.00%
2020/08/07	17	32.18	11	32.05	32.40	6	10,682	0.06%
2020/08/06	18	31.97	19.7	31.99	32.65	-1.7	10,058	-0.02%
2020/08/05	1	29.70	2	29.50	29.70	-1	9,412	-0.01%
2020/08/04	18	29.81	9	29.02	28.80	9	9,278	0.10%
2020/08/03	2	29.85	5	29.69	29.70	-3	8,947	-0.03%
2020/07/31	3	29.42	2	29.38	29.35	1	8,858	0.01%
2020/07/30	2	28.73	12	28.83	29.55	-10	8,845	-0.11%
2020/07/28	4	28.56	8	28.19	27.40	-4	8,775	-0.05%
2020/07/27	12	28.04	3	28.28	28.55	9	8,632	0.10%
2020/07/24	1	28.00	3	28.27	27.95	-2	8,703	-0.02%
2020/07/23	4	28.66	0	0.00	28.55	4	8,690	0.05%
2020/07/22	0	0.00	5	28.15	28.45	-5	8,692	-0.06%
2020/07/21	2	27.90	3	27.90	27.85	-1	8,790	-0.01%
2020/07/20	0	0.00	6	26.60	26.90	-6	9,037	-0.07%
2020/07/17	9	27.31	6	27.26	27.05	3	9,148	0.03%
2020/07/16	2	27.95	0	0.00	28.05	2	9,131	0.02%
2020/07/15	4	29.49	11	28.58	28.65	-7	9,100	-0.08%
2020/07/14	7	29.74	13	30.23	29.35	-6	9,016	-0.07%
2020/07/13	0	0.00	5	29.67	30.15	-5	8,848	-0.06%
2020/07/10	12	29.30	12	29.04	28.95	0	8,720	0.00%
2020/07/09	11	29.32	4	29.60	29.70	7	8,548	0.08%
2020/07/08	17	29.61	17	29.40	29.45	0	8,462	0.00%
2020/07/07	6	28.95	5.3	29.08	29.15	0.7	8,344	0.01%
2020/07/06	6	29.10	7	29.17	29.20	-1	8,298	-0.01%
2020/07/03	24.1	29.82	1	30.30	29.10	23.1	8,235	0.28%
2020/07/02	8	29.94	19	29.90	29.80	-11	8,010	-0.14%
2020/07/01	13	28.67	0	0.00	28.50	13	7,748	0.17%
2020/06/30	2	28.33	3	28.55	28.30	-1	7,703	-0.01%
2020/06/29	2	28.30	0	0.00	27.85	2	7,753	0.03%
2020/06/24	0	0.00	1	28.45	29.20	-1	7,613	-0.01%
2020/06/23	1	28.15	0	0.00	28.15	1	7,535	0.01%
2020/06/18	0	0.00	3	28.55	28.80	-3	7,303	-0.04%
2020/06/16	0	0.00	1	28.40	28.35	-1	7,218	-0.01%
2020/06/11	1	30.15	1	29.65	29.20	0	7,085	0.00%
2020/06/10	1	29.90	7	29.24	30.00	-6	6,942	-0.09%
2020/06/09	0	0.00	12	28.28	28.30	-12	6,772	-0.18%
2020/06/08	5	30.14	0	0.00	29.10	5	6,677	0.07%
2020/06/05	1	29.30	10	29.35	29.10	-9	6,346	-0.14%
2020/06/04	5	29.30	6	29.29	29.30	-1	6,172	-0.02%
2020/06/03	17	29.02	9	27.79	28.95	8	5,701	0.14%
2020/06/02	11	25.02	13.9	25.87	27.00	-2.9	4,644	-0.06%
2020/06/01	0	0.00	2	24.60	24.60	-2	4,304	-0.05%
2020/05/29	2	24.10	1	24.20	23.70	1	4,277	0.02%
2020/05/28	1	24.80	0	0.00	24.50	1	4,262	0.02%
2020/05/27	0	0.00	8	24.56	24.80	-8	4,245	-0.19%
2020/05/26	2	24.20	2	24.55	24.15	0	4,214	0.00%
2020/05/25	6	23.75	4	23.90	24.05	2	4,203	0.05%
2020/05/21	0	0.00	2	24.60	24.60	-2	4,164	-0.05%
2020/05/20	1	24.00	1	23.95	24.05	0	4,110	0.00%
2020/05/19	0	0.00	2	23.50	23.80	-2	4,052	-0.05%
2020/05/15	5	23.38	22	23.25	23.25	-17	3,969	-0.43%
2020/05/14	26	24.56	0	0.00	24.20	26	3,846	0.68%
2020/05/13	5	24.62	2	24.90	25.00	3	3,803	0.08%
2020/05/12	0	0.00	1	25.10	25.10	-1	3,793	-0.03%
2020/05/11	1	25.80	3	25.75	25.55	-2	3,765	-0.05%
2020/05/08	0	0.00	2	25.05	24.90	-2	3,709	-0.05%
2020/05/07	4	24.80	0	0.00	24.95	4	3,674	0.11%
2020/05/06	4	25.08	25	25.45	25.05	-21	3,624	-0.58%
2020/05/05	0	0.00	6	25.01	25.40	-6	3,573	-0.17%
2020/05/04	3	23.90	2	24.30	24.40	1	3,499	0.03%
2020/04/30	0	0.00	28	24.60	24.55	-28	3,499	-0.80%
2020/04/29	53	24.51	9	24.73	24.40	44	3,496	1.26%
2020/04/28	0	0.00	2	24.05	24.15	-2	3,405	-0.06%
2020/04/27	10	23.70	0	0.00	23.85	10	3,390	0.29%
2020/04/24	8	24.11	9	24.05	23.70	-1	3,331	-0.03%
2020/04/23	12	24.27	43	24.02	24.05	-31	3,179	-0.97%
2020/04/22	10	22.20	7	21.95	23.20	3	2,893	0.10%
2020/04/21	8	21.49	5	21.83	21.45	3	2,794	0.11%
2020/04/20	0	0.00	5	21.81	22.00	-5	2,755	-0.18%
2020/04/17	3	21.25	4	21.89	21.50	-1	2,740	-0.04%
2020/04/16	0	0.00	7	21.55	21.50	-7	2,717	-0.26%
2020/04/15	10	21.20	0	0.00	21.30	10	2,700	0.37%
2020/04/14	0	0.00	10	20.85	20.95	-10	2,702	-0.37%
2020/04/13	1	20.25	0	0.00	20.25	1	2,701	0.04%
2020/04/09	1	20.20	11	20.14	20.00	-10	2,796	-0.36%
2020/04/08	10	19.75	2	19.50	20.10	8	2,779	0.29%
2020/04/07	2	19.25	365	19.20	19.40	-363	2,750	-13.20%	大賣/鉅額交易
2020/04/01	6	18.98	0	0.00	19.10	6	2,806	0.21%
2020/03/31	390	19.49	3	19.58	19.15	387	2,982	12.98%	大買/鉅額交易
2020/03/30	4	17.85	3	18.00	18.45	1	2,957	0.03%
2020/03/27	6	18.33	0	0.00	17.95	6	2,943	0.20%
2020/03/25	0	0.00	5	18.15	18.25	-5	3,134	-0.16%
2020/03/23	5	15.15	5	15.40	15.10	0	3,066	0.00%
2020/03/18	1	16.25	1	16.00	15.20	0	2,956	0.00%
2020/03/17	3	16.35	0	0.00	16.15	3	2,896	0.10%
2020/03/16	0	0.00	5	20.20	17.90	-5	2,799	-0.18%
2020/03/13	5	19.80	0	0.00	19.85	5	2,724	0.18%
2020/03/12	11	21.70	0	0.00	21.65	11	2,651	0.41%
2020/03/11	7	24.41	0	0.00	23.95	7	2,615	0.27%
2020/03/10	2	24.00	2	24.70	24.75	0	2,605	0.00%
2020/03/06	0	0.00	1	25.50	25.40	-1	2,586	-0.04%
2020/03/05	0	0.00	1	25.75	25.70	-1	2,633	-0.04%
2020/03/04	3	25.35	3	25.45	25.65	0	2,653	0.00%
2020/03/02	3	23.40	3	23.85	24.50	0	2,640	0.00%
2020/02/27	3	24.30	0	0.00	24.30	3	2,625	0.11%
2020/02/26	0	0.00	12	25.63	25.60	-12	2,597	-0.46%
2020/02/21	2	25.20	1	25.30	25.15	1	2,555	0.04%
2020/02/18	10	25.15	5	25.18	25.00	5	2,558	0.20%
2020/02/17	1	24.65	1	24.85	24.80	0	2,550	0.00%
2020/02/14	1	24.60	1	24.75	24.75	0	2,558	0.00%
2020/02/13	2	25.00	0	0.00	24.65	2	2,571	0.08%
2020/02/12	4	24.78	1	24.85	24.80	3	2,564	0.12%
2020/02/11	1	24.50	0	0.00	24.50	1	2,553	0.04%
2020/02/10	2	23.15	7	23.96	24.15	-5	2,540	-0.20%
2020/02/07	2	23.70	0	0.00	23.80	2	2,546	0.08%
2020/02/06	2	24.15	5	23.77	24.25	-3	2,544	-0.12%
2020/02/05	7	23.28	2	23.30	23.25	5	2,533	0.20%
2020/02/04	8	23.08	8	22.76	23.15	0	2,556	0.00%
2020/01/31	4	24.00	4	24.69	24.00	0	2,653	0.00%
2020/01/20	1	27.40	3	27.40	27.35	-2	2,587	-0.08%
2020/01/17	0	0.00	10	27.55	27.55	-10	2,596	-0.39%
2020/01/16	1	27.80	0	0.00	27.80	1	2,616	0.04%
2020/01/15	0	0.00	3	27.80	27.85	-3	2,687	-0.11%
2020/01/14	0	0.00	1	27.20	27.10	-1	2,655	-0.04%
2020/01/13	1	26.80	0	0.00	26.95	1	2,650	0.04%
2020/01/09	0	0.00	1	26.85	26.85	-1	2,658	-0.04%
2020/01/08	3	27.03	0	0.00	26.55	3	2,780	0.11%
2020/01/07	10	27.50	10	27.45	27.50	0	2,827	0.00%
2020/01/06	3	28.05	2	27.90	28.25	1	2,859	0.03%
2020/01/03	0	0.00	1	28.50	28.25	-1	2,842	-0.04%
2020/01/02	2	27.90	0	0.00	27.80	2	2,762	0.07%
2019/12/30	4	28.04	4	28.36	28.00	0	2,797	0.00%
2019/12/27	1	28.55	2	28.45	28.35	-1	2,757	-0.04%
2019/12/26	0.2	28.20	12	28.20	28.30	-11.8	2,692	-0.44%
2019/12/25	2	27.75	1	27.20	27.80	1	2,500	0.04%
2019/12/23	1	26.80	4	26.85	26.90	-3	2,423	-0.12%
2019/12/20	21	28.06	24	28.07	27.50	-3	2,391	-0.13%
2019/12/16	0	0.00	2	26.30	26.50	-2	2,290	-0.09%
2019/12/13	1.1	26.21	1	25.95	25.90	0.1	2,324	0.00%
2019/12/10	10	25.65	0	0.00	25.65	10	2,822	0.35%
2019/12/05	2	25.95	0	0.00	25.90	2	3,217	0.06%
2019/12/04	7	25.90	12	25.67	25.90	-5	3,421	-0.15%
2019/12/03	2	25.45	0	0.00	25.35	2	3,454	0.06%
2019/12/02	2	25.40	0	0.00	25.35	2	3,517	0.06%
2019/11/29	0	0.00	1	26.65	26.15	-1	3,555	-0.03%
2019/11/28	0	0.00	2	27.25	27.10	-2	3,565	-0.06%
2019/11/25	2	27.10	0	0.00	27.20	2	3,851	0.05%
2019/11/22	1	26.80	1	26.95	26.95	0	3,938	0.00%
2019/11/20	1	26.85	0	0.00	26.85	1	4,079	0.02%
2019/11/19	1	27.00	2	27.15	26.80	-1	4,160	-0.02%
2019/11/18	0	0.00	2	26.90	27.15	-2	4,240	-0.05%
2019/11/15	4	26.78	0	0.00	26.60	4	4,372	0.09%
2019/11/11	1	26.90	0	0.00	26.90	1	4,505	0.02%
2019/11/07	1	27.30	0.9	27.40	27.45	0.1	4,558	0.00%
2019/11/06	2	27.73	0	0.00	27.35	2	4,571	0.04%
2019/11/05	0.2	27.80	0	0.00	27.80	0.2	4,572	0.00%
2019/11/01	2	28.05	0	0.00	28.15	2	4,607	0.04%
2019/10/31	2	28.85	1	29.40	28.70	1	4,584	0.02%
2019/10/30	1	29.00	2	28.85	29.00	-1	4,501	-0.02%
2019/10/29	0	0.00	5	28.42	28.40	-5	4,579	-0.11%
2019/10/24	0	0.00	8.1	28.80	28.90	-8.1	4,621	-0.18%
2019/10/23	0	0.00	3	29.37	29.05	-3	4,657	-0.06%
2019/10/22	0	0.00	1	28.45	28.40	-1	4,591	-0.02%
2019/10/21	1	28.55	0	0.00	28.40	1	4,629	0.02%
2019/10/18	0	0.00	2	28.55	28.70	-2	4,679	-0.04%
2019/10/17	1	28.40	0	0.00	28.35	1	4,729	0.02%
2019/10/16	2	28.70	2	28.55	28.70	0	4,749	0.00%
2019/10/15	2	27.65	2	27.85	28.30	0	4,662	0.00%
2019/10/14	5	27.55	0	0.00	27.45	5	4,644	0.11%
2019/10/09	3	26.75	0	0.00	27.00	3	4,911	0.06%
2019/10/02	2	28.20	0	0.00	28.45	2	5,517	0.04%
2019/10/01	2	29.15	0	0.00	28.90	2	5,508	0.04%
2019/09/27	2	29.70	0	0.00	29.15	2	5,527	0.04%
2019/09/26	2	30.00	4	30.48	30.05	-2	5,525	-0.04%
2019/09/24	0	0.00	3	30.57	30.15	-3	5,526	-0.05%
2019/09/23	0	0.00	2	30.60	30.35	-2	5,547	-0.04%
2019/09/12	0	0.00	2	28.03	27.95	-2	5,555	-0.04%
2019/09/11	4	28.18	1	28.00	27.65	3	5,550	0.05%
2019/09/10	1	28.70	4	28.68	28.35	-3	5,526	-0.05%
2019/09/09	4	28.48	20	28.09	28.20	-16	5,567	-0.29%
2019/09/06	0	0.00	3	29.40	28.60	-3	5,543	-0.05%
2019/09/05	2	28.50	0	0.00	28.50	2	5,199	0.04%
2019/09/02	0	0.00	6	28.24	29.00	-6	4,945	-0.12%
2019/08/30	5	27.94	3	28.47	27.35	2	4,867	0.04%
2019/08/29	10	27.70	0	0.00	27.95	10	4,679	0.21%
2019/08/27	0	0.00	3	27.52	27.70	-3	4,575	-0.07%
2019/08/26	0	0.00	2	26.95	26.90	-2	4,495	-0.04%
2019/08/23	24	27.55	1	27.75	27.45	23	4,454	0.52%
2019/08/20	0	0.00	1	26.50	26.50	-1	4,192	-0.02%
2019/08/19	2	26.13	5	26.35	26.25	-3	4,110	-0.07%
2019/08/16	1	25.90	1	26.35	25.80	0	4,037	0.00%
2019/08/15	4	25.74	5	25.67	26.15	-1	3,992	-0.03%
2019/08/14	2	25.43	6	26.02	25.70	-4	3,939	-0.10%
2019/08/13	8	25.76	3	25.90	25.75	5	3,863	0.13%
2019/08/12	7	25.43	8	25.81	25.95	-1	3,757	-0.03%
2019/08/08	4	23.80	1	23.85	24.00	3	3,658	0.08%
2019/07/31	1	25.55	0	0.00	25.75	1	3,999	0.03%
2019/07/30	2	25.65	0	0.00	25.65	2	4,010	0.05%
2019/07/26	1	26.80	3	27.00	26.75	-2	4,037	-0.05%
2019/07/25	0	0.00	2	26.70	27.00	-2	4,028	-0.05%
2019/07/24	0	0.00	2	26.70	26.65	-2	3,979	-0.05%
2019/07/23	5	25.90	0	0.00	25.95	5	3,926	0.13%
2019/07/19	4	25.90	4	25.95	25.90	0	3,971	0.00%
2019/07/18	7	26.43	0	0.00	25.65	7	3,996	0.18%
2019/07/15	1	26.60	1	26.90	26.50	0	4,108	0.00%
2019/07/12	0	0.00	3	27.27	27.05	-3	4,299	-0.07%
2019/07/11	1	27.00	0	0.00	26.80	1	4,408	0.02%
2019/07/10	2	27.10	2	27.05	27.20	0	4,515	0.00%
2019/07/09	2	27.00	3	26.80	26.90	-1	4,696	-0.02%
2019/07/08	9	27.61	4	27.56	27.45	5	5,160	0.10%
2019/07/05	11	26.87	12	27.07	27.00	-1	5,857	-0.02%
2019/07/04	2	25.80	7	25.93	26.75	-5	5,700	-0.09%
2019/07/03	2	25.35	2	25.53	25.20	0	5,573	0.00%
2019/07/02	7	26.49	7	26.24	25.90	0	5,601	0.00%
2019/07/01	1	25.85	2	25.85	26.00	-1	5,601	-0.02%
2019/06/28	0	0.00	2	25.65	25.30	-2	5,626	-0.04%
2019/06/27	4	25.21	0	0.00	25.35	4	5,719	0.07%
2019/06/26	2	25.20	3	25.40	25.50	-1	5,737	-0.02%
2019/06/24	2	25.50	4	25.68	25.60	-2	5,855	-0.03%
2019/06/21	2	26.05	0	0.00	25.55	2	5,895	0.03%
2019/06/20	0	0.00	5	26.14	26.05	-5	5,935	-0.08%
2019/06/19	2	25.50	3	25.72	25.80	-1	5,979	-0.02%
2019/06/18	2	25.55	0	0.00	25.30	2	6,078	0.03%
2019/06/17	0	0.00	3	26.05	25.90	-3	6,100	-0.05%
2019/06/14	0	0.00	4	25.40	25.25	-4	6,083	-0.07%
2019/06/13	2	24.90	0	0.00	24.75	2	6,247	0.03%
2019/06/11	5	25.10	5	25.34	25.30	0	6,380	0.00%
2019/06/10	3	24.57	5	24.98	25.25	-2	6,416	-0.03%
2019/06/06	13	25.22	14	24.99	24.50	-1	6,437	-0.02%
2019/06/05	0	0.00	1	24.70	24.50	-1	6,393	-0.02%
2019/06/04	1	24.40	0	0.00	24.25	1	6,454	0.02%
2019/05/31	0	0.00	2	24.70	24.75	-2	6,506	-0.03%
2019/05/30	4	24.40	2	24.50	24.60	2	6,532	0.03%
2019/05/27	0	0.00	10	24.60	24.55	-10	6,765	-0.15%
2019/05/24	0	0.00	1	24.20	24.10	-1	6,787	-0.01%
2019/05/22	0	0.00	2	24.75	24.20	-2	6,957	-0.03%
2019/05/21	12	24.09	0	0.00	24.45	12	7,021	0.17%
2019/05/20	0	0.00	1	23.80	23.90	-1	7,087	-0.01%
2019/05/17	0	0.00	2	24.35	23.90	-2	7,294	-0.03%
2019/05/16	6	24.78	2	24.90	24.40	4	7,583	0.05%
2019/05/15	0	0.00	2	25.20	25.05	-2	7,709	-0.03%
2019/05/14	4	24.14	2	24.55	24.55	2	8,016	0.02%
2019/05/13	0	0.00	1	23.15	23.30	-1	8,253	-0.01%
2019/05/10	4	25.55	0	0.00	25.05	4	8,743	0.05%
2019/05/09	1	26.45	6	25.35	25.50	-5	8,772	-0.06%
2019/05/08	2	26.05	2	26.35	26.35	0	8,782	0.00%
2019/05/02	2	27.15	2	27.45	27.35	0	9,345	0.00%
2019/04/30	1	26.80	0	0.00	27.20	1	9,520	0.01%
2019/04/29	1	26.65	0	0.00	26.60	1	9,689	0.01%
2019/04/26	1	27.55	24	27.41	27.30	-23	9,797	-0.23%
2019/04/25	0	0.00	4	28.03	28.10	-4	10,130	-0.04%
2019/04/24	1	28.50	0	0.00	28.35	1	10,373	0.01%
2019/04/23	9	28.82	1	28.35	28.75	8	10,579	0.08%
2019/04/22	5	28.99	1	28.95	28.80	4	10,535	0.04%
2019/04/19	1	28.75	16	28.60	28.90	-15	10,523	-0.14%
2019/04/18	14	29.17	3	28.68	28.65	11	10,517	0.10%
2019/04/17	28	29.99	2	30.23	29.85	26	10,458	0.25%
2019/04/16	9	30.01	26	29.53	30.15	-17	10,576	-0.16%
2019/04/15	18	29.49	15	29.71	29.25	3	10,637	0.03%
2019/04/12	31	30.26	2	30.70	29.05	29	10,596	0.27%
2019/04/11	16	29.94	28	31.12	30.70	-12	10,145	-0.12%
2019/04/10	8	28.45	4	28.28	28.55	4	9,180	0.04%
2019/04/09	2	27.85	16	27.89	27.85	-14	9,094	-0.15%
2019/04/03	11	27.64	5	27.63	27.60	6	9,079	0.07%
2019/04/02	4	27.33	12	27.42	27.25	-8	9,083	-0.09%
2019/04/01	8	27.36	8	27.38	27.30	0	9,101	0.00%
2019/03/29	2	26.55	4	26.64	26.65	-2	9,054	-0.02%
2019/03/28	6	26.97	0.3	27.30	26.65	5.7	9,332	0.06%
2019/03/27	5	26.60	2	26.60	26.90	3	9,489	0.03%
2019/03/26	5	26.30	5	26.25	26.05	0	9,577	0.00%
2019/03/25	4	26.00	4	26.20	26.10	0	9,814	0.00%
2019/03/22	5	27.23	8	27.10	27.15	-3	9,900	-0.03%
2019/03/21	1	26.70	3	27.23	27.55	-2	10,038	-0.02%
2019/03/20	2	26.50	10	26.70	26.55	-8	10,738	-0.07%
2019/03/19	3	26.53	2	26.70	26.70	1	10,914	0.01%
2019/03/18	6	25.98	2	26.15	26.25	4	10,916	0.04%
2019/03/15	3	27.50	1	27.50	27.15	2	10,826	0.02%
2019/03/14	6	27.98	0	0.00	27.70	6	10,870	0.06%
2019/03/13	0	0.00	23	27.90	28.00	-23	11,142	-0.21%
2019/03/12	0	0.00	1	27.65	27.70	-1	11,336	-0.01%
2019/03/11	3	27.30	4	27.43	27.50	-1	11,605	-0.01%
2019/03/06	0	0.00	1	28.70	28.70	-1	13,509	-0.01%
2019/03/04	1	28.90	0	0.00	29.30	1	13,904	0.01%
2019/02/27	2	28.93	0	0.00	28.75	2	13,919	0.01%
2019/02/26	2	30.20	10	30.35	29.45	-8	13,911	-0.06%
2019/02/25	4	30.25	1	30.50	30.25	3	13,990	0.02%
2019/02/22	2	30.20	4	30.83	30.10	-2	14,172	-0.01%
2019/02/21	3	30.20	1	30.20	30.20	2	14,153	0.01%
2019/02/19	8	30.58	7	30.36	30.15	1	14,224	0.01%
2019/02/18	10	30.31	1	30.10	29.95	9	14,215	0.06%
2019/02/15	12	31.59	8	31.26	31.00	4	14,082	0.03%
2019/02/14	1	31.45	3	31.62	31.25	-2	13,848	-0.01%
2019/02/13	13	31.58	7	31.87	31.35	6	13,838	0.04%
2019/02/12	2	31.05	0	0.00	31.30	2	13,648	0.01%
2019/02/11	1	31.15	13	30.63	31.15	-12	13,564	-0.09%
2019/01/30	3	28.85	2	28.73	28.55	1	13,213	0.01%
2019/01/28	1	29.40	0	0.00	29.00	1	13,834	0.01%
2019/01/25	0	0.00	2	28.85	28.75	-2	14,039	-0.01%
2019/01/24	12	29.03	11	28.69	28.40	1	14,141	0.01%
2019/01/23	0	0.00	1	28.05	28.25	-1	13,989	-0.01%
2019/01/22	3	28.47	0	0.00	28.10	3	14,086	0.02%
2019/01/21	0	0.00	2	29.50	28.80	-2	13,979	-0.01%
2019/01/18	0	0.00	14	28.95	29.05	-14	13,906	-0.10%
2019/01/17	2	29.20	7	28.78	28.40	-5	13,893	-0.04%
2019/01/16	0	0.00	2	27.38	28.95	-2	13,553	-0.01%
2019/01/15	2	27.13	4	27.33	27.05	-2	13,306	-0.02%
2019/01/14	2	26.15	1	26.40	26.25	1	13,137	0.01%
2019/01/11	4	26.69	1	26.45	26.40	3	13,213	0.02%
2019/01/10	1	26.50	2	26.73	26.85	-1	13,196	-0.01%
2019/01/09	11	27.40	0	0.00	26.40	11	13,169	0.08%
2019/01/08	0	0.00	2	26.85	26.75	-2	13,080	-0.02%
2019/01/07	1	26.50	11	26.38	26.85	-10	12,900	-0.08%
2019/01/04	1	24.40	1	24.30	24.45	0	12,832	0.00%
2019/01/03	0	0.00	1	26.05	25.45	-1	12,756	-0.01%
2019/01/02	2	25.85	0	0.00	25.70	2	12,860	0.02%
2018/12/28	1	25.50	1	25.45	25.45	0	12,985	0.00%
2018/12/27	1	25.80	1	25.65	25.45	0	13,109	0.00%
2018/12/25	5	25.50	0	0.00	25.60	5	13,032	0.04%
2018/12/22	0	0.00	1	26.70	26.25	-1	13,007	-0.01%
2018/12/21	5	26.41	24	25.54	26.95	-19	13,020	-0.15%
2018/12/20	4	25.16	9	25.11	25.65	-5	12,743	-0.04%
2018/12/19	1	25.45	0	0.00	25.45	1	12,634	0.01%
2018/12/18	6	26.34	2	25.65	26.00	4	12,559	0.03%
2018/12/17	13	27.44	6	27.84	27.25	7	12,402	0.06%
2018/12/14	4	27.41	6	27.57	27.70	-2	12,378	-0.02%
2018/12/13	38	29.53	15	29.41	28.80	23	12,204	0.19%
2018/12/12	2	28.50	3	28.28	29.70	-1	11,430	-0.01%
2018/12/11	0	0.00	3	27.10	27.00	-3	11,257	-0.03%
2018/12/10	3	27.37	2	27.03	26.70	1	11,295	0.01%
2018/12/07	4	27.99	0	0.00	28.10	4	11,245	0.04%
2018/12/06	6	27.50	1	28.45	27.55	5	11,175	0.04%
2018/12/05	0	0.00	8	30.51	30.25	-8	10,997	-0.07%
2018/12/04	3	32.02	7	31.32	31.50	-4	10,949	-0.04%
2018/12/03	53	32.16	8	31.78	31.90	45	10,750	0.42%
2018/11/30	20	29.94	28	30.18	31.25	-8	10,080	-0.08%
2018/11/29	2	27.50	11	28.45	28.45	-9	9,212	-0.10%
2018/11/28	3	25.42	1	24.85	25.90	2	8,915	0.02%
2018/11/26	2	23.78	0	0.00	23.75	2	8,657	0.02%
2018/11/21	17	26.09	1	25.70	25.55	16	8,951	0.18%
2018/11/20	0	0.00	11	25.49	25.75	-11	8,885	-0.12%
2018/11/19	1	25.25	0	0.00	25.65	1	8,898	0.01%
2018/11/16	10	25.05	0	0.00	24.60	10	9,020	0.11%
2018/11/15	1	24.30	0	0.00	24.45	1	9,163	0.01%
2018/11/09	0	0.00	1	23.70	23.80	-1	9,218	-0.01%
2018/11/08	4	25.71	5	25.11	24.65	-1	9,232	-0.01%
2018/11/07	5	25.27	3	25.47	25.80	2	9,204	0.02%
2018/11/06	5	25.95	0	0.00	24.30	5	9,220	0.05%
2018/11/05	15	26.90	7	26.07	25.75	8	9,225	0.09%
2018/11/02	1	25.00	4	25.89	26.00	-3	8,734	-0.03%
2018/11/01	7	23.34	15	23.88	23.65	-8	8,434	-0.09%
2018/10/31	1	21.65	3	21.82	22.25	-2	8,304	-0.02%
2018/10/30	3	20.95	14	20.64	21.00	-11	8,139	-0.14%
2018/10/29	13	20.31	10	20.80	20.30	3	8,095	0.04%
2018/10/26	10	20.30	0	0.00	20.30	10	8,223	0.12%
2018/10/25	6	21.13	0	0.00	20.75	6	8,232	0.07%
2018/10/23	9	23.53	9	23.13	23.00	0	8,421	0.00%
2018/10/19	1	23.00	0	0.00	23.25	1	8,669	0.01%
2018/10/18	0	0.00	1	24.80	24.50	-1	8,841	-0.01%
2018/10/17	1	24.35	0	0.00	24.25	1	8,960	0.01%
2018/10/16	0	0.00	1	25.10	24.50	-1	9,063	-0.01%
2018/10/15	2	24.60	1	24.55	24.75	1	9,181	0.01%
2018/10/12	0	0.00	1	24.05	24.05	-1	9,501	-0.01%
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/09	37	26.23	32	25.63	25.60	5	9,883	0.05%
2018/10/05	8	29.04	15	29.15	28.60	-7	9,810	-0.07%
2018/10/04	1	31.55	1	31.70	31.75	0	9,787	0.00%
2018/10/03	5	32.35	2	32.10	32.05	3	9,966	0.03%
2018/09/26	14	34.46	2	34.40	33.65	12	10,919	0.11%
2018/09/25	11	33.76	6	33.81	33.95	5	11,420	0.04%
2018/09/17	0	0.00	1	34.20	34.35	-1	11,951	-0.01%
2018/09/14	1	34.80	0	0.00	34.65	1	12,053	0.01%
2018/09/13	1	34.20	0	0.00	33.45	1	12,211	0.01%
2018/09/12	0	0.00	20	34.14	33.95	-20	12,365	-0.16%
2018/09/11	4	34.24	4	33.94	34.10	0	12,775	0.00%
2018/09/10	2	34.05	0	0.00	33.50	2	12,938	0.02%
2018/09/07	0	0.00	1	37.55	37.20	-1	13,031	-0.01%
2018/09/06	3	38.65	0	0.00	38.20	3	13,277	0.02%
2018/09/05	1	40.20	0	0.00	39.70	1	13,695	0.01%
2018/09/04	0	0.00	1	40.45	40.35	-1	14,177	-0.01%
2018/09/03	1	38.80	1	41.45	38.80	0	14,395	0.00%
2018/08/31	0	0.00	1	41.50	41.65	-1	14,562	-0.01%
2018/08/30	1	41.80	0	0.00	41.85	1	14,713	0.01%
2018/08/29	1	39.60	6	40.88	40.90	-5	14,755	-0.03%
2018/08/28	6	39.20	4	39.25	39.00	2	14,992	0.01%
2018/08/27	1	39.25	0	0.00	39.60	1	15,665	0.01%
2018/08/23	0	0.00	1	38.25	37.90	-1	16,866	-0.01%
2018/08/20	0	0.00	1	35.65	36.05	-1	17,824	-0.01%
2018/08/17	1	38.60	0	0.00	37.05	1	18,015	0.01%
2018/08/16	1	38.00	0	0.00	37.80	1	18,146	0.01%
2018/08/15	1	38.10	0	0.00	37.40	1	18,284	0.01%
2018/08/14	4	38.60	4	38.64	39.20	0	18,368	0.00%
2018/08/13	1	38.95	0	0.00	37.45	1	18,516	0.01%
2018/08/10	23	42.36	11	41.50	41.00	12	18,671	0.06%
2018/08/09	0	0.00	1	44.55	44.70	-1	18,662	-0.01%
2018/08/08	3	45.38	1	45.10	44.60	2	19,369	0.01%
2018/08/07	1	45.00	1	45.35	45.30	0	19,748	0.00%
2018/08/06	3	44.28	3	44.55	44.50	0	19,966	0.00%
2018/08/03	2	43.98	3	44.65	45.10	-1	20,087	0.00%
2018/08/02	23	44.66	22	43.33	43.25	1	20,151	0.00%
2018/08/01	11	46.93	1	47.45	46.35	10	20,139	0.05%
2018/07/31	2	46.30	2	46.55	47.00	0	20,239	0.00%
2018/07/30	6	47.30	4	47.01	46.45	2	20,574	0.01%
2018/07/27	7	48.37	7	48.49	48.65	0	20,620	0.00%
2018/07/26	2	47.50	2	47.10	47.65	0	20,598	0.00%
2018/07/25	3	46.38	2	46.93	47.10	1	20,590	0.00%
2018/07/23	6	43.44	0	0.00	43.50	6	20,442	0.03%
2018/07/20	12	44.85	8	44.13	43.50	4	20,453	0.02%
2018/07/19	25	45.32	24	44.86	44.80	1	20,503	0.00%
2018/07/18	1	49.05	0	0.00	45.85	1	20,485	0.00%
2018/07/17	14	51.14	3	51.37	50.90	11	20,276	0.05%
2018/07/16	2	49.88	2	50.80	49.65	0	20,265	0.00%
2018/07/13	0	0.00	2	52.60	52.00	-2	20,283	-0.01%
2018/07/12	5	51.66	6	51.88	52.60	-1	20,531	0.00%
2018/07/11	3	52.43	1	52.50	51.80	2	20,832	0.01%
2018/07/10	3	52.40	0	0.00	52.40	3	20,859	0.01%
2018/07/09	2	55.90	4	55.23	54.00	-2	20,861	-0.01%
2018/07/06	19	56.73	17	55.58	55.50	2	20,896	0.01%
2018/07/05	12	58.78	13	58.70	57.90	-1	20,969	0.00%
2018/07/04	11	61.05	21	60.30	59.30	-10	20,875	-0.05%
2018/07/03	14	61.59	11	61.46	61.50	3	20,903	0.01%
2018/07/02	6	60.20	15	59.72	59.30	-9	20,719	-0.04%
2018/06/29	5	57.30	5	57.50	57.00	0	20,522	0.00%
2018/06/28	5	57.00	1	56.90	55.80	4	20,679	0.02%
2018/06/27	9	58.54	6	58.95	57.60	3	21,421	0.01%
2018/06/26	2	56.95	0	0.00	57.60	2	21,661	0.01%
2018/06/25	2	57.60	2	58.10	56.70	0	22,331	0.00%
2018/06/22	11	59.00	10	58.74	58.40	1	22,758	0.00%
2018/06/21	4	58.63	3	59.23	57.80	1	22,747	0.00%
2018/06/20	13	58.49	10	57.98	57.60	3	22,667	0.01%
2018/06/19	11	57.78	7	57.10	57.00	4	22,460	0.02%
2018/06/15	11	60.47	11	61.05	59.50	0	22,427	0.00%
2018/06/14	8	59.81	9	60.63	59.60	-1	22,244	0.00%
2018/06/13	24	61.09	15	59.15	58.70	9	21,992	0.04%
2018/06/12	4	63.23	14	63.04	65.10	-10	21,603	-0.05%
2018/06/11	10	60.43	5	60.62	60.00	5	21,153	0.02%
2018/06/08	3	60.53	0	0.00	59.60	3	21,069	0.01%
2018/06/07	7	59.94	10	59.98	59.80	-3	20,875	-0.01%
2018/06/06	2	61.05	2	61.60	60.60	0	20,827	0.00%
2018/06/05	12	63.38	20	63.68	60.60	-8	21,042	-0.04%
2018/06/04	16	67.99	2	65.70	64.40	14	20,988	0.07%
2018/06/01	4	63.63	9.4	62.73	66.60	-5.4	20,470	-0.03%
2018/05/31	19	63.78	15	63.54	60.60	4	19,774	0.02%
2018/05/30	8	60.04	11	60.78	61.20	-3	19,175	-0.02%
2018/05/28	8	54.60	39	58.00	56.70	-31	18,734	-0.17%
2018/05/25	4	52.95	8	52.36	53.80	-4	18,330	-0.02%
2018/05/24	6	51.87	5	51.72	51.80	1	18,130	0.01%
2018/05/23	3	50.57	3	50.33	50.10	0	18,104	0.00%
2018/05/22	3	51.23	2	50.80	50.70	1	17,897	0.01%
2018/05/21	2	50.60	1	50.70	50.60	1	17,741	0.01%
2018/05/18	11	54.05	3	53.70	52.10	8	17,470	0.05%
2018/05/17	9	58.34	11	57.90	57.30	-2	17,203	-0.01%
2018/05/16	54	60.28	8	59.01	58.20	46	17,002	0.27%
2018/05/15	1	55.60	21	58.53	59.10	-20	16,351	-0.12%
2018/05/14	21	53.62	13	53.81	53.80	8	16,107	0.05%
2018/05/11	3	51.17	1	53.00	50.60	2	15,878	0.01%
2018/05/10	2	52.60	2	53.00	52.60	0	15,750	0.00%
2018/05/09	3	52.00	0	0.00	51.10	3	15,652	0.02%
2018/05/08	6	53.23	6	53.27	51.60	0	15,544	0.00%
2018/05/07	2	52.75	6	52.57	54.00	-4	15,424	-0.03%
2018/05/04	4	50.24	4	50.65	51.00	0	15,013	0.00%
2018/05/02	2	48.78	2	49.10	48.10	0	15,094	0.00%
2018/04/26	0	0.00	3	47.75	47.80	-3	15,154	-0.02%
2018/04/25	4	48.35	3	48.93	46.90	1	15,449	0.01%
2018/04/24	1	47.65	1	48.65	47.75	0	15,601	0.00%
2018/04/20	3	50.00	0	0.00	50.00	3	16,131	0.02%
2018/04/19	11	49.41	13	49.54	49.90	-2	16,878	-0.01%
2018/04/18	6	49.18	3	48.70	49.05	3	16,811	0.02%
2018/04/17	8	49.61	5	47.80	47.55	3	16,604	0.02%
2018/04/16	0	0.00	1	53.50	52.70	-1	16,259	-0.01%
2018/04/13	0	0.00	2	55.70	54.60	-2	16,165	-0.01%
2018/04/12	2	56.10	3	55.60	55.90	-1	16,055	-0.01%
2018/04/11	5	55.10	4	56.10	57.30	1	16,235	0.01%
2018/04/03	0	0.00	1	51.70	55.50	-1	16,941	-0.01%
2018/04/02	1	51.20	1	50.10	50.60	0	16,618	0.00%
2018/03/31	2	50.90	1	50.90	49.80	1	16,814	0.01%
2018/03/30	1	49.40	7	52.26	49.50	-6	16,775	-0.04%
2018/03/29	1	46.95	3	47.15	48.35	-2	15,886	-0.01%
2018/03/28	1	46.90	2	46.40	46.50	-1	15,454	-0.01%
2018/03/27	3	44.13	7	45.06	46.40	-4	14,681	-0.03%
2018/03/26	8	39.95	5	39.55	42.20	3	14,229	0.02%
2018/03/23	0	0.00	1	39.70	39.50	-1	14,181	-0.01%
2018/03/22	4	41.56	3	42.15	41.00	1	14,100	0.01%
2018/03/21	1	42.00	4	41.04	42.00	-3	13,843	-0.02%
2018/03/20	6	40.23	5	39.80	39.75	1	13,608	0.01%
2018/03/13	4	39.85	5	40.13	39.85	-1	13,261	-0.01%
2018/03/12	3	40.05	4	40.54	40.20	-1	13,267	-0.01%
2018/03/09	3	40.02	15	41.63	39.40	-12	13,276	-0.09%
2018/03/08	2	39.80	6	39.48	40.65	-4	13,007	-0.03%
2018/03/07	3	37.62	6	38.85	37.80	-3	12,640	-0.02%
2018/03/06	5	38.06	4	37.99	37.75	1	12,779	0.01%
2018/03/05	7	38.56	6	38.34	37.50	1	13,422	0.01%
2018/03/02	19	39.61	14	39.58	39.10	5	13,869	0.04%
2018/03/01	2	38.65	2	38.25	39.40	0	13,587	0.00%
2018/02/26	1	38.50	0	0.00	37.65	1	13,563	0.01%
2018/02/23	1	38.30	4	37.64	37.65	-3	13,544	-0.02%
2018/02/21	2	35.23	3	34.93	35.50	-1	13,554	-0.01%
2018/02/12	3	33.18	2	33.90	33.90	1	13,482	0.01%
2018/02/08	4	33.43	3	34.30	33.20	1	13,354	0.01%
2018/02/07	1	34.30	2	34.58	34.60	-1	13,440	-0.01%
2018/02/06	6	33.10	6	33.58	32.35	0	13,389	0.00%
2018/02/01	1	36.55	0	0.00	36.60	1	13,289	0.01%
2018/01/30	0	0.00	1	38.00	36.90	-1	13,336	-0.01%
2018/01/29	3	38.60	3	39.03	38.25	0	13,305	0.00%
2018/01/26	1	38.15	0	0.00	38.95	1	13,367	0.01%
2018/01/25	1	40.05	3	39.78	37.90	-2	13,386	-0.01%
2018/01/24	1	39.15	0	0.00	38.70	1	13,297	0.01%
2018/01/23	2	39.20	4	39.30	38.30	-2	13,411	-0.01%
2018/01/19	2	39.40	3	39.20	39.90	-1	14,166	-0.01%
2018/01/18	9	39.91	22.3	39.52	38.90	-13.3	13,806	-0.10%
2018/01/17	13	38.98	8	39.10	39.70	5	13,511	0.04%
2018/01/16	14	38.08	11	37.96	38.55	3	13,081	0.02%
2018/01/15	2	36.25	13	36.95	38.10	-11	12,653	-0.09%
2018/01/12	1	34.80	2	35.13	34.65	-1	11,733	-0.01%
2018/01/11	1	34.00	2	33.93	34.10	-1	11,646	-0.01%
2018/01/10	8	34.19	3	33.57	33.40	5	11,639	0.04%
2018/01/09	9	34.59	9	33.97	33.95	0	11,694	0.00%
2018/01/08	1	35.35	2	35.20	34.35	-1	11,867	-0.01%
2018/01/05	10	36.01	23	35.94	36.15	-13	11,897	-0.11%
2018/01/04	6	35.16	13	34.61	35.30	-7	11,835	-0.06%
2018/01/03	20	34.00	5	33.67	33.55	15	11,730	0.13%
2018/01/02	2	31.73	78	32.31	32.40	-76	11,342	-0.67%