華通 (2313)-元富-基隆券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282張
產業
上市電子零組件類股
1879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

華通 (2313)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/11/21	1	61.60	1	62.30	61.50	0	18,395	0.00%
2024/11/20	6	62.30	8	61.20	61.20	-2	18,367	-0.01%
2024/11/19	2	62.20	3	62.63	62.60	-1	18,415	-0.01%
2024/11/18	4	62.23	2	61.90	61.90	2	18,591	0.01%
2024/11/15	2	62.50	2	62.60	62.90	0	18,734	0.00%
2024/11/14	2	61.81	3	62.30	62.10	-1	19,172	-0.01%
2024/11/13	5.1	62.62	5	62.90	62.80	0.1	19,151	0.00%
2024/11/12	2	63.20	0	0.00	62.70	2	19,217	0.01%
2024/11/11	8	64.39	8	64.95	64.70	0	19,225	0.00%
2024/11/08	10	65.64	3	65.07	65.10	7	19,144	0.04%
2024/11/07	1	67.80	3.1	66.98	67.80	-2.1	19,007	-0.01%
2024/11/06	2.1	62.90	2	62.90	62.90	0.1	18,613	0.00%
2024/11/05	0	0.00	6	63.03	62.60	-6	18,950	-0.03%
2024/11/04	5	62.34	2	62.00	62.00	3	19,341	0.02%
2024/11/01	0	0.00	2	62.25	63.10	-2	19,660	-0.01%
2024/10/30	6	62.35	4	61.90	61.90	2	19,823	0.01%
2024/10/29	7	63.83	7	63.20	63.20	0	19,922	0.00%
2024/10/25	2	64.40	1	64.90	64.40	1	20,129	0.00%
2024/10/24	4	65.28	3	64.60	64.60	1	20,262	0.00%
2024/10/23	3	65.90	0	0.00	66.00	3	20,214	0.01%
2024/10/22	8	66.23	6	66.48	66.50	2	20,141	0.01%
2024/10/21	0	0.00	10	64.63	65.40	-10	19,909	-0.05%
2024/10/18	9	63.39	4	62.10	62.10	5	19,777	0.03%
2024/10/17	0	0.00	1	64.30	64.50	-1	19,939	-0.01%
2024/10/16	2	63.80	0	0.00	63.00	2	20,076	0.01%
2024/10/15	7	64.10	1	64.50	64.20	6	20,076	0.03%
2024/10/14	3	63.20	3	63.43	63.40	0	20,148	0.00%
2024/10/11	6	62.78	1	63.30	62.20	5	20,526	0.02%
2024/10/09	4	63.38	5	62.70	62.50	-1	21,476	0.00%
2024/10/08	6	64.12	2	64.40	64.30	4	21,618	0.02%
2024/10/07	4	65.88	0	0.00	65.40	4	22,214	0.02%
2024/10/04	4	67.35	1	66.70	67.10	3	23,261	0.01%
2024/10/01	0	0.00	2	68.15	68.40	-2	23,514	-0.01%
2024/09/30	6.1	68.65	0	0.00	68.30	6.1	24,195	0.03%
2024/09/27	4	70.28	5	70.80	70.10	-1	24,335	0.00%
2024/09/26	5	70.66	2	70.90	70.50	3	24,705	0.01%
2024/09/25	5	71.08	4	71.28	70.80	1	25,537	0.00%
2024/09/24	5.1	69.86	7	70.09	70.20	-1.9	25,943	-0.01%
2024/09/23	5	70.92	2.1	71.30	70.70	2.9	26,537	0.01%
2024/09/20	4	70.88	8	71.74	70.60	-4	26,643	-0.02%
2024/09/19	3	71.07	1	71.00	71.00	2	26,652	0.01%
2024/09/18	6.1	70.67	6	70.35	70.30	0.1	26,822	0.00%
2024/09/16	0	72.35	0	0.00	73.20	0	26,801	0.00%
2024/09/13	1	72.10	0	0.00	72.40	1	27,406	0.00%
2024/09/12	6	71.83	3	72.53	72.60	3	27,810	0.01%
2024/09/11	5	70.74	3	70.07	70.60	2	27,682	0.01%
2024/09/10	6	71.13	4	71.88	70.00	2	27,725	0.01%
2024/09/09	2	72.30	3	73.30	73.00	-1	27,419	0.00%
2024/09/06	6	73.92	1	72.60	72.80	5	27,387	0.02%
2024/09/05	6	73.82	1	74.20	73.10	5	27,402	0.02%
2024/09/04	4	74.43	4	73.35	73.10	0	27,291	0.00%
2024/09/03	3	79.57	1	78.80	77.70	2	27,743	0.01%
2024/09/02	10	80.24	5	79.90	78.60	5	27,461	0.02%
2024/08/30	17	83.62	11	82.45	82.00	6	27,057	0.02%
2024/08/29	4	80.78	4	79.43	82.70	0	26,181	0.00%
2024/08/28	8	78.68	10.1	79.25	78.30	-2.1	25,373	-0.01%
2024/08/27	3.1	74.94	1	75.40	75.60	2.1	24,684	0.01%
2024/08/26	6	75.52	2	75.10	75.00	4	24,884	0.02%
2024/08/23	2	76.30	3.1	74.71	76.30	-1.1	24,807	0.00%
2024/08/22	2	74.00	0	0.00	73.90	2	24,822	0.01%
2024/08/21	1.1	74.89	1	74.30	73.70	0.1	25,007	0.00%
2024/08/20	2	75.40	2	76.05	75.20	0	25,164	0.00%
2024/08/19	1	74.80	1	75.50	74.70	0	25,492	0.00%
2024/08/16	2	74.80	1	73.70	75.40	1	25,623	0.00%
2024/08/15	2	70.85	1	71.30	70.70	1	25,831	0.00%
2024/08/14	1	71.62	2	72.70	71.60	-1	26,105	0.00%
2024/08/13	2	72.10	5	71.80	72.10	-3	26,242	-0.01%
2024/08/12	4	71.13	5	71.24	70.60	-1	26,848	0.00%
2024/08/09	7	70.79	4.1	71.36	70.50	3	26,983	0.01%
2024/08/08	1.1	69.01	0	0.00	69.00	1.1	26,803	0.00%
2024/08/07	2	70.15	9	68.88	70.00	-7	26,945	-0.03%
2024/08/06	10	64.52	9	64.41	65.10	1	27,564	0.00%
2024/08/05	1	68.10	0	0.00	66.40	1	27,358	0.00%
2024/08/02	6	74.97	4	74.10	73.70	2	27,104	0.01%
2024/08/01	14	78.04	19	78.33	78.20	-5	27,074	-0.02%
2024/07/31	8	78.44	3	79.70	77.70	5	26,934	0.02%
2024/07/30	4.1	77.06	8	77.53	77.90	-4	26,925	-0.01%
2024/07/29	11.4	79.27	8	76.83	76.90	3.4	26,909	0.01%
2024/07/26	6.2	78.83	7	79.73	80.00	-0.8	26,823	0.00%
2024/07/23	3	80.20	3	80.47	80.50	0	26,839	0.00%
2024/07/22	3	78.70	3	78.61	79.00	0	27,030	0.00%
2024/07/19	6.1	80.87	4	80.40	80.40	2.1	26,950	0.01%
2024/07/18	13.1	82.66	0.1	82.50	82.90	13	26,873	0.05%
2024/07/17	5.1	84.70	12	85.78	86.20	-7	26,564	-0.03%
2024/07/16	7	85.36	4	85.65	85.30	3	26,468	0.01%
2024/07/15	15.1	85.19	14	86.03	85.70	1.1	26,492	0.00%
2024/07/12	17.1	87.76	4	88.15	86.90	13.1	26,310	0.05%
2024/07/11	5.1	90.16	6	90.55	90.30	-0.9	25,932	0.00%
2024/07/10	2	85.70	3	86.53	86.00	-1	25,159	0.00%
2024/07/09	10	85.63	8	85.90	86.10	2	25,000	0.01%
2024/07/08	3	82.37	7	87.74	86.30	-4	24,491	-0.02%
2024/07/05	15	81.19	13	82.45	81.90	2	23,316	0.01%
2024/07/04	4	81.73	11	81.85	82.30	-7	23,187	-0.03%
2024/07/03	5	79.26	3.1	78.94	79.50	2	22,833	0.01%
2024/07/02	4	77.35	20	76.98	78.10	-16	23,082	-0.07%
2024/07/01	21.1	77.10	16	75.89	76.30	5.1	22,645	0.02%
2024/06/28	10	81.64	8.1	81.53	81.40	2	21,800	0.01%
2024/06/27	6.1	80.76	16	81.98	81.40	-10	21,449	-0.05%
2024/06/26	0	0.00	1	79.00	79.40	-1	20,945	0.00%
2024/06/25	0	0.00	12	77.75	77.70	-12	20,838	-0.06%
2024/06/24	1	78.80	1	76.60	78.20	0	20,883	0.00%
2024/06/21	5	78.74	2	78.40	77.60	3	21,016	0.01%
2024/06/20	0	0.00	6	76.85	78.40	-6	20,824	-0.03%
2024/06/19	25	74.89	4	75.60	74.80	21	20,361	0.10%
2024/06/18	0	0.00	3	73.10	73.50	-3	20,169	-0.01%
2024/06/17	1	71.60	1	71.80	71.60	0	20,402	0.00%
2024/06/14	2	71.10	1	72.00	71.80	1	20,571	0.00%
2024/06/13	3	72.20	0	0.00	72.00	3	20,907	0.01%
2024/06/12	1	72.40	2.1	72.91	72.60	-1.1	21,068	-0.01%
2024/06/07	3.1	73.01	0.1	74.00	71.30	3	21,701	0.01%
2024/06/06	2	71.30	0.1	71.20	71.00	1.9	22,357	0.01%
2024/06/05	0.1	70.90	0	0.00	70.50	0.1	23,760	0.00%
2024/05/31	1	73.80	1.1	73.51	73.20	-0.1	25,482	0.00%
2024/05/30	0	0.00	1	73.90	72.90	-1	25,724	0.00%
2024/05/29	1	75.70	0	0.00	75.00	1	26,301	0.00%
2024/05/28	8	75.35	0	0.00	74.80	8	26,758	0.03%
2024/05/27	1.1	76.92	0	0.00	76.30	1.1	26,944	0.00%
2024/05/24	2	76.22	1	76.40	76.10	1	27,412	0.00%
2024/05/23	0	79.50	4	79.53	78.20	-4	27,572	-0.01%
2024/05/22	3.1	79.50	3	79.83	79.60	0.1	29,136	0.00%
2024/05/21	2	79.05	1.3	80.33	79.80	0.7	30,395	0.00%
2024/05/20	0	0.00	2	78.90	77.70	-2	29,956	-0.01%
2024/05/17	1	76.50	7	75.70	76.00	-6	29,938	-0.02%
2024/05/16	2	75.80	5	76.04	76.30	-3	29,861	-0.01%
2024/05/15	0	0.00	1	72.10	71.10	-1	29,332	0.00%
2024/05/14	1	71.50	0	0.00	71.20	1	29,484	0.00%
2024/05/13	5	70.80	5	71.20	71.00	0	29,761	0.00%
2024/05/10	29	72.39	6	72.77	72.50	23	29,802	0.08%
2024/05/09	1	79.00	4	79.87	78.80	-3	28,883	-0.01%
2024/05/07	1	78.28	0	0.00	78.30	1	28,909	0.00%
2024/05/06	0.1	77.67	0	0.00	77.00	0.1	28,872	0.00%
2024/05/03	0	0.00	2	79.95	78.00	-2	28,843	-0.01%
2024/05/02	2	77.15	1	77.70	77.90	1	28,921	0.00%
2024/04/30	1	77.30	6	78.40	77.20	-5	29,353	-0.02%
2024/04/29	0	76.60	3	77.73	77.80	-3	29,672	-0.01%
2024/04/26	0	0.00	1	77.70	77.60	-1	29,786	0.00%
2024/04/25	0	0.00	1	75.40	75.00	-1	29,631	0.00%
2024/04/23	0	0.00	1.1	73.11	72.90	-1.1	29,834	0.00%
2024/04/22	2	75.20	1.1	74.83	73.80	0.9	29,948	0.00%
2024/04/19	5	76.38	1	77.20	76.10	4	29,858	0.01%
2024/04/18	1	77.20	1	77.80	77.50	0	29,762	0.00%
2024/04/17	4.1	77.34	0	0.00	78.00	4.1	29,828	0.01%
2024/04/16	2	77.90	1	76.90	76.60	1	29,938	0.00%
2024/04/15	1	79.70	0	0.00	79.70	1	29,832	0.00%
2024/04/12	1.1	80.02	3.1	81.57	81.90	-2	29,842	-0.01%
2024/04/11	3.1	80.68	1	80.20	80.20	2.1	29,737	0.01%
2024/04/09	7.2	83.13	2	83.20	81.40	5.2	29,710	0.02%
2024/04/08	1	83.60	6.2	83.45	83.50	-5.2	29,554	-0.02%
2024/04/03	1	79.61	0	0.00	79.60	1	29,085	0.00%
2024/04/02	0	0.00	1	80.50	80.20	-1	29,292	0.00%
2024/04/01	1.1	80.94	0.1	81.40	79.20	1	29,279	0.00%
2024/03/29	1	80.70	0.1	80.29	80.40	0.9	29,170	0.00%
2024/03/28	2.1	78.09	8.1	78.35	78.20	-6	29,054	-0.02%
2024/03/27	1	77.00	1	77.70	77.70	0	29,268	0.00%
2024/03/26	14	77.75	22	76.89	75.90	-8	29,380	-0.03%
2024/03/25	2	80.73	7	80.63	80.00	-5	29,320	-0.02%
2024/03/22	6	79.35	23	79.17	79.50	-17	29,473	-0.06%
2024/03/21	1.1	79.42	0	79.70	79.40	1	29,535	0.00%
2024/03/20	22.1	80.44	3	79.63	78.40	19.1	29,906	0.06%
2024/03/19	1.1	81.86	3	81.73	81.00	-2	31,496	-0.01%
2024/03/18	7	81.14	5.2	81.15	82.10	1.8	32,411	0.01%
2024/03/15	28.1	78.29	18	77.94	77.70	10.1	32,922	0.03%
2024/03/14	13.1	79.86	14	78.89	78.70	-1	32,926	0.00%
2024/03/13	16	82.37	9	80.84	81.20	7	32,844	0.02%
2024/03/12	16	82.29	17	84.66	82.40	-1	32,839	0.00%
2024/03/11	2	80.60	35.1	82.01	82.00	-33.1	31,964	-0.10%
2024/03/08	9.1	76.55	15	76.82	75.60	-6	30,884	-0.02%
2024/03/07	26	78.46	9.1	77.44	76.20	17	31,035	0.05%
2024/03/06	2.1	76.89	2.1	76.78	77.60	0	30,914	0.00%
2024/03/05	1.1	76.60	4	76.80	76.40	-3	31,431	-0.01%
2024/03/04	3	77.20	4.1	77.61	77.00	-1.1	32,972	0.00%
2024/03/01	16.1	74.03	22	74.22	74.30	-5.9	34,387	-0.02%
2024/02/29	4	75.63	2	75.25	76.10	2	35,913	0.01%
2024/02/27	14	75.92	10	75.50	75.40	4	37,024	0.01%
2024/02/26	10	77.73	6	77.48	77.20	4	37,017	0.01%
2024/02/23	39	79.47	32	78.76	78.40	7	37,294	0.02%
2024/02/22	5	75.50	24	76.95	80.10	-19	37,042	-0.05%
2024/02/21	5	71.60	5	72.60	72.90	0	36,963	0.00%
2024/02/20	0	0.00	17	72.78	72.70	-17	37,178	-0.05%
2024/02/19	2	71.25	2	71.40	71.00	0	37,102	0.00%
2024/02/16	10	72.10	1	70.90	72.00	9	37,364	0.02%
2024/02/15	3	72.00	9	71.28	71.00	-6	37,615	-0.02%
2024/02/05	5	71.24	4	71.50	71.60	1	38,983	0.00%
2024/02/02	16	71.13	3	71.20	70.20	13	40,232	0.03%
2024/02/01	0	0.00	3	69.73	70.00	-3	40,191	-0.01%
2024/01/31	2	69.50	0	0.00	69.50	2	40,454	0.00%
2024/01/29	0	0.00	1	70.30	71.00	-1	40,656	0.00%
2024/01/26	1	69.60	0	0.00	69.00	1	40,985	0.00%
2024/01/25	0	0.00	1	71.00	69.80	-1	41,188	0.00%
2024/01/24	6	70.82	6	70.62	70.40	0	40,982	0.00%
2024/01/23	5	69.22	9.1	69.22	69.70	-4.1	40,968	-0.01%
2024/01/22	3	68.30	1	68.10	66.90	2	40,683	0.00%
2024/01/19	0	0.00	0	67.30	67.40	0	40,499	0.00%
2024/01/18	14	67.37	14	65.42	65.50	0	40,505	0.00%
2024/01/17	21	69.30	8	67.48	68.00	13	40,429	0.03%
2024/01/16	2	68.45	1.1	68.68	69.50	0.9	40,321	0.00%
2024/01/15	1	68.00	0	68.10	67.90	1	40,266	0.00%
2024/01/12	7	66.33	6	66.48	66.40	1	40,339	0.00%
2024/01/11	1	67.60	1	67.30	67.30	0	40,304	0.00%
2024/01/10	12	67.26	11	68.00	68.00	1	40,527	0.00%
2024/01/09	6	68.77	4	68.70	67.90	2	41,032	0.00%
2024/01/08	3	68.80	1	69.20	69.00	2	41,031	0.00%
2024/01/05	2	69.10	2	69.20	69.20	0	41,117	0.00%
2024/01/04	2	69.50	2	70.30	69.00	0	41,422	0.00%
2024/01/03	3	68.30	2	69.00	69.00	1	41,492	0.00%
2024/01/02	3	69.73	2	70.10	69.20	1	41,369	0.00%
2023/12/29	6	70.32	5	70.56	70.70	1	41,584	0.00%
2023/12/28	6	71.55	3	71.80	70.80	3	41,629	0.01%
2023/12/27	0.3	72.30	0	0.00	72.80	0.3	41,882	0.00%
2023/12/26	10	72.00	14	72.48	72.50	-4	42,037	-0.01%
2023/12/25	10	72.26	8	72.33	71.50	2	42,320	0.00%
2023/12/22	3	72.97	2	73.00	72.10	1	42,424	0.00%
2023/12/21	1	71.40	1	72.60	73.30	0	42,481	0.00%
2023/12/20	4	71.78	4	72.18	72.00	0	42,524	0.00%
2023/12/19	4	70.40	6	70.78	70.90	-2	42,868	0.00%
2023/12/18	0	0.00	4	72.12	71.60	-4	43,549	-0.01%
2023/12/15	2	74.10	5	73.46	72.90	-3	44,545	-0.01%
2023/12/14	35	75.47	28	75.81	74.50	7	46,545	0.02%
2023/12/13	6	73.08	34	73.08	74.40	-28	46,806	-0.06%
2023/12/12	14	71.21	5.1	71.93	70.90	8.9	47,561	0.02%
2023/12/11	6	69.42	1	69.40	69.00	5	47,292	0.01%
2023/12/08	10	69.70	2	69.10	69.00	8	47,602	0.02%
2023/12/07	14	69.66	2	70.60	69.20	12	48,515	0.02%
2023/12/06	15.1	72.05	2	70.50	71.10	13.1	48,288	0.03%
2023/12/05	10	71.62	2	71.90	71.90	8	48,248	0.02%
2023/12/04	8	73.69	9.2	73.57	72.90	-1.2	48,965	0.00%
2023/12/01	2.1	71.91	2	73.00	72.10	0.1	50,497	0.00%
2023/11/30	11	73.26	14	73.11	73.30	-3	49,705	-0.01%
2023/11/29	13.1	75.08	8	74.29	74.80	5.1	48,693	0.01%
2023/11/28	31	72.59	45	73.21	74.20	-14	46,827	-0.03%
2023/11/27	10	69.57	45	69.73	69.70	-35	44,777	-0.08%
2023/11/24	44	66.17	17	67.39	67.60	27	42,790	0.06%
2023/11/22	5	64.16	14	64.64	64.70	-9	40,597	-0.02%
2023/11/21	21	64.62	31	65.96	64.50	-10	39,860	-0.03%
2023/11/20	5	62.72	28	61.23	63.00	-23	38,050	-0.06%
2023/11/17	16	59.03	20	58.63	59.00	-4	36,572	-0.01%
2023/11/16	1	57.20	1	56.50	57.20	0	36,094	0.00%
2023/11/15	17	58.08	3	57.47	57.10	14	35,884	0.04%
2023/11/14	11	58.70	24	57.54	57.70	-13	35,570	-0.04%
2023/11/13	17	59.13	35	59.36	59.10	-18	35,109	-0.05%
2023/11/10	26	57.94	20	57.98	57.20	6	33,434	0.02%
2023/11/09	4	54.45	10	55.00	54.80	-6	31,750	-0.02%
2023/11/08	16	55.16	0	0.00	54.90	16	31,548	0.05%
2023/11/07	0	0.00	1	54.40	54.40	-1	31,258	0.00%
2023/11/06	11	54.16	3	54.20	53.90	8	31,127	0.03%
2023/11/02	0	0.00	3	54.33	54.10	-3	30,609	-0.01%
2023/11/01	3	53.30	3	52.90	52.70	0	30,568	0.00%
2023/10/31	6	54.25	3	54.10	52.80	3	30,502	0.01%
2023/10/27	0	0.00	5	52.30	52.20	-5	29,963	-0.02%
2023/10/26	0	0.00	1	52.40	52.20	-1	30,052	0.00%
2023/10/25	1	53.60	3	53.50	53.70	-2	29,867	-0.01%
2023/10/24	3	52.50	0	0.00	52.90	3	29,717	0.01%
2023/10/23	0	0.00	3	53.10	52.70	-3	29,641	-0.01%
2023/10/20	3	51.40	1	51.40	52.10	2	29,565	0.01%
2023/10/19	3	51.90	2	51.50	52.30	1	29,457	0.00%
2023/10/18	4	52.18	1	52.00	52.10	3	29,411	0.01%
2023/10/17	12	54.50	1	55.60	53.90	11	29,148	0.04%
2023/10/16	4	53.45	8	52.09	53.30	-4	28,656	-0.01%
2023/10/13	4	52.85	2	52.70	53.20	2	28,854	0.01%
2023/10/12	3	54.07	2	53.90	54.20	1	29,327	0.00%
2023/10/11	1	52.90	3	52.40	52.20	-2	28,844	-0.01%
2023/10/06	4	52.68	3	52.27	51.80	1	28,703	0.00%
2023/10/04	8	51.81	7	51.70	52.10	1	28,224	0.00%
2023/10/03	2	52.20	21	52.11	52.00	-19	28,024	-0.07%
2023/10/02	5	54.00	4	53.70	54.30	1	27,611	0.00%
2023/09/28	2	54.70	5	53.96	53.00	-3	27,410	-0.01%
2023/09/26	7	54.87	5	54.92	54.30	2	26,988	0.01%
2023/09/25	1	55.90	2	55.00	54.70	-1	26,553	0.00%
2023/09/22	6	55.00	5	54.84	55.60	1	26,212	0.00%
2023/09/21	7	55.20	12	55.80	55.50	-5	25,657	-0.02%
2023/09/20	7	56.93	3	57.63	56.60	4	24,776	0.02%
2023/09/19	49	58.97	29	58.23	56.90	20	23,512	0.09%
2023/09/18	19	56.94	15.1	56.83	57.60	4	20,843	0.02%
2023/09/15	11	53.95	13	54.48	54.40	-2	18,459	-0.01%
2023/09/14	8	50.70	3	49.85	50.80	5	16,435	0.03%
2023/09/13	4	50.38	2	50.55	50.40	2	15,673	0.01%
2023/09/12	8	50.09	4	50.30	50.80	4	15,093	0.03%
2023/09/11	5	48.78	4	48.43	48.20	1	13,942	0.01%
2023/09/08	1	48.65	3	49.00	48.85	-2	13,491	-0.01%
2023/09/07	11	50.23	56	49.90	48.80	-45	13,015	-0.35%
2023/09/06	7	48.55	11	49.07	50.40	-4	11,877	-0.03%
2023/09/05	0	0.00	3	45.95	46.10	-3	9,507	-0.03%
2023/08/31	3	45.30	4	45.81	45.30	-1	9,583	-0.01%
2023/08/30	3	44.60	1	45.00	44.95	2	9,402	0.02%
2023/08/29	0	0.00	3	44.03	44.10	-3	9,466	-0.03%
2023/08/25	0	0.00	1	43.80	43.50	-1	9,605	-0.01%
2023/08/23	0	0.00	2	43.45	43.45	-2	9,875	-0.02%
2023/08/21	1	42.50	0	0.00	42.50	1	10,296	0.01%
2023/08/18	7	43.09	3	42.65	42.55	4	10,314	0.04%
2023/08/14	1	44.05	0	0.00	43.60	1	10,661	0.01%
2023/08/10	0	0.00	5	45.20	44.95	-5	10,763	-0.05%
2023/08/08	7	46.25	0	0.00	45.90	7	10,711	0.07%
2023/08/07	0	0.00	3	46.07	46.45	-3	10,484	-0.03%
2023/08/01	7	45.13	0	0.00	45.00	7	10,265	0.07%
2023/07/28	5	45.25	0	0.00	45.05	5	10,127	0.05%
2023/07/27	0	0.00	1	45.05	45.05	-1	10,160	-0.01%
2023/07/26	0	0.00	2	46.30	45.05	-2	10,120	-0.02%
2023/07/25	3	45.75	5	45.61	45.95	-2	10,081	-0.02%
2023/07/24	5	44.60	5	44.65	44.65	0	10,070	0.00%
2023/07/21	11	44.99	1	45.15	45.00	10	10,087	0.10%
2023/07/20	0.1	45.75	0	0.00	45.45	0.1	10,106	0.00%
2023/07/19	9	47.13	5	47.45	45.70	4	10,253	0.04%
2023/07/18	9	47.16	1	47.40	48.10	8	10,109	0.08%
2023/07/17	20	48.56	30.2	48.84	48.50	-10.2	9,815	-0.10%
2023/07/13	0	0.00	1.1	46.06	45.70	-1.1	9,333	-0.01%
2023/07/12	1	45.85	3	45.52	45.75	-2	9,272	-0.02%
2023/07/10	3	45.68	3	45.28	44.85	0	9,478	0.00%
2023/07/06	2	45.60	3	45.85	45.50	-1	9,681	-0.01%
2023/07/05	26	46.01	2	46.13	46.10	24	9,675	0.25%
2023/07/04	0	0.00	3	44.80	44.95	-3	9,335	-0.03%
2023/07/03	0	0.00	2	44.75	44.90	-2	9,327	-0.02%
2023/06/29	2	45.15	2	45.03	44.80	0	9,460	0.00%
2023/06/28	3	44.80	0	0.00	44.85	3	9,328	0.03%
2023/06/27	0	0.00	2	44.05	44.10	-2	9,185	-0.02%
2023/06/26	0	0.00	1	43.65	43.75	-1	9,152	-0.01%
2023/06/20	1	43.15	1	43.35	43.30	0	9,402	0.00%
2023/06/15	2	43.38	0	0.00	43.40	2	9,480	0.02%
2023/06/13	1	43.50	1	43.70	43.80	0	9,712	0.00%
2023/06/12	1	43.70	0	0.00	43.80	1	9,732	0.01%
2023/06/08	1	43.70	1	44.10	44.05	0	9,938	0.00%
2023/06/07	0	0.00	3	44.10	44.10	-3	10,081	-0.03%
2023/06/06	3	44.65	4	44.55	44.50	-1	10,034	-0.01%
2023/06/05	3	44.12	0	0.00	44.10	3	10,009	0.03%
2023/06/02	1	44.25	0	0.00	44.35	1	10,128	0.01%
2023/06/01	0	0.00	3	44.35	44.45	-3	10,087	-0.03%
2023/05/31	3	43.88	0	0.00	44.10	3	10,077	0.03%
2023/05/29	5	44.40	4	44.40	44.30	1	9,999	0.01%
2023/05/26	2	44.40	1	43.80	44.25	1	9,907	0.01%
2023/05/19	0	0.00	1	43.65	43.50	-1	9,372	-0.01%
2023/05/12	0	0.00	4	42.70	42.05	-4	9,001	-0.04%
2023/05/11	0	0.00	4	42.70	42.40	-4	8,992	-0.04%
2023/05/09	0	0.00	1	43.75	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	1	43.45	43.75	-1	9,201	-0.01%
2023/05/05	3	43.25	3	43.00	43.15	0	9,264	0.00%
2023/04/24	3	42.32	1	41.70	41.75	2	10,012	0.02%
2023/04/20	2	43.50	10	43.75	43.70	-8	10,046	-0.08%
2023/04/19	3	44.18	0	0.00	43.80	3	10,141	0.03%
2023/04/18	2	44.93	0	0.00	44.60	2	10,097	0.02%
2023/04/17	0	0.00	4	44.23	44.55	-4	10,034	-0.04%
2023/04/14	0	0.00	1	44.15	44.10	-1	9,992	-0.01%
2023/04/13	2	44.03	0	0.00	44.00	2	9,974	0.02%
2023/04/12	2	46.30	1	46.30	46.35	1	9,686	0.01%
2023/04/10	1	46.90	0	0.00	46.90	1	9,359	0.01%
2023/04/07	0	0.00	1	46.50	46.40	-1	9,218	-0.01%
2023/03/31	3	46.53	6	46.71	46.35	-3	9,230	-0.03%
2023/03/30	4	46.44	1	46.40	46.30	3	9,245	0.03%
2023/03/28	0	0.00	3	45.70	45.55	-3	9,237	-0.03%
2023/03/27	3	45.68	0	0.00	45.95	3	9,255	0.03%
2023/03/24	0	0.00	7	45.49	45.65	-7	9,358	-0.07%
2023/03/23	0	0.00	2	44.65	44.70	-2	9,205	-0.02%
2023/03/22	0	0.00	6	45.08	45.10	-6	9,177	-0.07%
2023/03/21	10	44.76	2.1	44.75	44.90	8	9,177	0.09%
2023/03/20	0	0.00	1	44.05	44.30	-1	9,303	-0.01%
2023/03/17	1	43.40	5	43.40	43.30	-4	9,522	-0.04%
2023/03/16	4.1	43.54	0	0.00	43.10	4.1	9,527	0.04%
2023/03/15	3	44.72	0	0.00	44.20	3	9,696	0.03%
2023/03/14	1	44.55	0	0.00	44.50	1	9,815	0.01%
2023/03/13	1	44.85	1	45.35	45.15	0	9,884	0.00%
2023/03/10	7.1	45.52	0	0.00	45.25	7.1	10,005	0.07%
2023/03/09	1	46.55	0.1	47.05	46.50	1	10,078	0.01%
2023/03/07	0	0.00	1	46.95	46.90	-1	10,272	-0.01%
2023/03/01	2	45.20	3	45.85	46.00	-1	10,181	-0.01%
2023/02/24	2	45.73	0	0.00	45.60	2	10,192	0.02%
2023/02/22	2	45.55	4	45.69	45.95	-2	10,395	-0.02%
2023/02/20	0	0.00	2	46.65	46.65	-2	10,972	-0.02%
2023/02/17	0	0.00	1	46.60	46.60	-1	11,200	-0.01%
2023/02/16	2	46.05	3	46.28	46.40	-1	11,429	-0.01%
2023/02/15	3	45.78	2	45.70	45.80	1	12,011	0.01%
2023/02/14	0	0.00	2	45.85	45.85	-2	12,177	-0.02%
2023/02/13	2	45.45	0	0.00	45.40	2	12,395	0.02%
2023/02/10	1	45.40	3	45.43	45.70	-2	12,674	-0.02%
2023/02/09	2	45.78	0	0.00	45.70	2	12,975	0.02%
2023/02/08	2	46.25	1	46.40	46.30	1	13,052	0.01%
2023/02/07	4	45.93	7	45.84	45.70	-3	13,138	-0.02%
2023/02/06	1	46.15	1	46.40	46.30	0	13,099	0.00%
2023/02/03	9	46.84	1	46.85	46.75	8	13,014	0.06%
2023/02/02	0	0.00	4	46.50	46.75	-4	13,041	-0.03%
2023/02/01	0	0.00	1.1	46.15	46.55	-1.1	12,888	-0.01%
2023/01/31	3	45.60	0	0.00	45.55	3	12,883	0.02%
2023/01/30	2	45.08	20	45.08	45.10	-18	12,927	-0.14%
2023/01/16	5	43.76	2	43.80	44.00	3	12,837	0.02%
2023/01/13	4	43.58	4	43.88	43.50	0	12,890	0.00%
2023/01/12	2	43.80	1	44.20	44.10	1	12,946	0.01%
2023/01/11	7	43.99	4	44.13	44.00	3	12,957	0.02%
2023/01/10	16	44.64	0	0.00	44.70	16	12,793	0.13%
2023/01/09	1	44.65	2	44.70	45.10	-1	12,780	-0.01%
2023/01/05	2	44.75	3	45.03	44.70	-1	12,835	-0.01%
2023/01/04	1	45.30	0	0.00	45.35	1	12,913	0.01%
2023/01/03	4	45.13	3	44.70	45.55	1	13,039	0.01%
2022/12/30	1	44.80	4	45.23	44.50	-3	13,197	-0.02%
2022/12/29	0	0.00	1	44.50	45.00	-1	13,400	-0.01%
2022/12/28	1.1	45.64	4	45.53	44.80	-3	13,534	-0.02%
2022/12/27	4	46.64	1	46.80	46.40	3	13,495	0.02%
2022/12/26	1.1	46.15	0	0.00	46.10	1.1	13,538	0.01%
2022/12/23	1	45.35	0	0.00	45.95	1	13,646	0.01%
2022/12/22	7	46.43	2	46.35	46.45	5	13,669	0.04%
2022/12/20	3.1	47.14	1	47.70	46.60	2.1	13,914	0.01%
2022/12/19	2.1	48.55	0	0.00	47.95	2.1	13,947	0.02%
2022/12/16	12.1	48.77	1	48.85	48.90	11.1	14,020	0.08%
2022/12/15	0	0.00	1	47.95	48.50	-1	13,975	-0.01%
2022/12/13	3	48.13	0	0.00	47.75	3	14,220	0.02%
2022/12/12	5	48.25	2	48.13	48.05	3	14,278	0.02%
2022/12/09	8	49.79	7	49.31	48.80	1	14,409	0.01%
2022/12/08	1	49.40	1	49.50	49.40	0	14,403	0.00%
2022/12/07	9	50.26	4	49.88	49.10	5	14,834	0.03%
2022/12/06	0	0.00	2	50.70	51.10	-2	14,662	-0.01%
2022/12/05	2	51.00	1	51.30	51.30	1	14,559	0.01%
2022/12/02	5	51.08	3	50.40	51.10	2	14,565	0.01%
2022/12/01	5	50.12	1	50.30	50.10	4	14,398	0.03%
2022/11/29	0	0.00	1	48.75	48.45	-1	14,729	-0.01%
2022/11/28	0	0.00	1	48.60	48.50	-1	14,753	-0.01%
2022/11/25	4	48.15	2	48.25	48.05	2	14,962	0.01%
2022/11/24	0	0.00	3	48.25	48.35	-3	15,216	-0.02%
2022/11/23	0	0.00	1	48.10	48.05	-1	15,817	-0.01%
2022/11/22	5	47.70	4	47.78	47.80	1	16,376	0.01%
2022/11/18	3	48.98	2	49.10	48.40	1	16,831	0.01%
2022/11/17	2	48.90	0	0.00	49.00	2	16,712	0.01%
2022/11/16	3	47.77	22	47.35	48.15	-19	16,425	-0.12%
2022/11/15	6	47.80	5	47.67	48.00	1	16,220	0.01%
2022/11/14	4	47.38	5	47.61	47.40	-1	16,185	-0.01%
2022/11/11	12	48.33	12	48.13	47.95	0	16,145	0.00%
2022/11/10	16	46.37	8	46.10	46.20	8	16,227	0.05%
2022/11/09	4	46.28	4	46.15	46.05	0	16,358	0.00%
2022/11/08	5	45.60	5	46.03	45.10	0	16,292	0.00%
2022/11/07	3	44.82	3	45.33	44.80	0	16,260	0.00%
2022/11/04	8	45.92	4	45.55	46.00	4	16,184	0.02%
2022/11/03	7	45.54	9	44.69	46.15	-2	16,373	-0.01%
2022/11/02	8	44.82	5	44.63	44.95	3	16,566	0.02%
2022/11/01	6	44.13	4	43.88	44.40	2	17,113	0.01%
2022/10/31	3	42.67	3	43.03	43.70	0	17,771	0.00%
2022/10/28	3	42.28	6	42.50	42.10	-3	17,980	-0.02%
2022/10/27	7	42.38	5	42.69	42.85	2	18,148	0.01%
2022/10/26	5	41.87	7	41.84	41.35	-2	18,045	-0.01%
2022/10/25	4	43.31	4	43.34	43.15	0	17,911	0.00%
2022/10/24	9	44.33	8	44.45	43.80	1	17,985	0.01%
2022/10/21	4	43.80	3	43.70	43.25	1	17,961	0.01%
2022/10/20	4	43.49	1	42.90	43.50	3	17,999	0.02%
2022/10/19	3	44.73	2	45.35	44.15	1	17,937	0.01%
2022/10/18	4	45.30	5	45.20	45.35	-1	17,953	-0.01%
2022/10/17	3	43.73	6	43.25	44.80	-3	18,047	-0.02%
2022/10/14	0	0.00	1	44.80	44.80	-1	18,179	-0.01%
2022/10/13	2	45.35	1	43.21	43.20	1	18,510	0.01%
2022/10/12	0	0.00	5	44.83	45.00	-5	18,730	-0.03%
2022/10/11	5	43.81	8	44.19	43.30	-3	18,873	-0.02%
2022/10/07	2	47.18	3	46.77	46.35	-1	19,401	-0.01%
2022/10/06	17	46.83	6	46.52	46.50	11	19,774	0.06%
2022/10/04	0	0.00	1	45.20	45.70	-1	19,594	-0.01%
2022/10/03	1	44.90	3	44.33	44.25	-2	19,639	-0.01%
2022/09/30	2	44.70	1	43.85	45.20	1	19,846	0.01%
2022/09/29	0	0.00	3	45.13	44.40	-3	20,194	-0.01%
2022/09/28	3	44.05	1	44.65	43.80	2	20,476	0.01%
2022/09/23	2	47.78	2	47.75	47.30	0	20,358	0.00%
2022/09/22	0	0.00	8	47.16	47.60	-8	20,396	-0.04%
2022/09/21	7	47.23	3	47.80	46.90	4	20,453	0.02%
2022/09/20	1	48.25	1	48.55	48.50	0	20,344	0.00%
2022/09/19	5	48.75	2	48.68	48.45	3	20,397	0.01%
2022/09/16	2	48.08	1	48.15	48.25	1	20,579	0.00%
2022/09/15	4	48.64	1	48.60	48.60	3	20,553	0.01%
2022/09/14	3	49.05	5	49.06	49.15	-2	20,633	-0.01%
2022/09/13	3	50.80	0	0.00	50.50	3	20,251	0.01%
2022/09/12	0	0.00	8	51.94	51.60	-8	20,199	-0.04%
2022/09/07	3	50.10	0	0.00	50.20	3	20,598	0.01%
2022/09/06	9	50.07	5	50.40	50.30	4	20,848	0.02%
2022/09/05	0	0.00	1	51.60	51.70	-1	20,563	0.00%
2022/09/02	3	51.20	0	0.00	50.50	3	20,388	0.01%
2022/09/01	3	51.33	5	51.54	50.70	-2	20,511	-0.01%
2022/08/31	6	52.53	4	52.80	52.70	2	20,509	0.01%
2022/08/30	9	52.68	8	53.03	53.40	1	20,767	0.00%
2022/08/29	7	50.14	3	51.57	51.70	4	20,825	0.02%
2022/08/26	2	52.30	0	0.00	52.40	2	20,422	0.01%
2022/08/24	4	50.75	5	50.58	50.60	-1	20,530	0.00%
2022/08/22	8	49.95	5	50.04	50.00	3	20,561	0.01%
2022/08/19	3	50.20	10	50.03	50.30	-7	20,739	-0.03%
2022/08/18	4	48.79	4	48.50	49.55	0	20,715	0.00%
2022/08/17	16	49.38	12	51.03	48.80	4	20,751	0.02%
2022/08/16	1	51.10	30	52.13	52.00	-29	20,481	-0.14%
2022/08/15	3	51.17	4	51.35	51.00	-1	20,407	0.00%
2022/08/12	7	51.13	2	51.90	51.10	5	20,771	0.02%
2022/08/11	9	51.10	2	50.70	50.90	7	21,178	0.03%
2022/08/09	2	50.60	2	50.30	50.70	0	21,796	0.00%
2022/08/08	2	50.50	5	49.77	50.70	-3	22,056	-0.01%
2022/08/05	7	49.38	2	49.20	49.15	5	22,060	0.02%
2022/08/03	0	0.00	3	47.05	48.45	-3	21,273	-0.01%
2022/08/02	3	47.60	0	0.00	47.55	3	21,266	0.01%
2022/08/01	4	48.73	2	48.55	48.50	2	21,359	0.01%
2022/07/26	0	0.00	4	48.15	47.95	-4	21,804	-0.02%
2022/07/25	0	0.00	3	48.77	48.90	-3	21,976	-0.01%
2022/07/22	1	49.55	0	0.00	49.10	1	22,002	0.00%
2022/07/21	5	49.38	4	49.31	49.35	1	22,092	0.00%
2022/07/20	2	49.83	3	49.80	49.70	-1	22,151	0.00%
2022/07/19	1	49.40	25	49.42	49.65	-24	21,948	-0.11%
2022/07/18	8	49.16	3	48.72	48.80	5	21,669	0.02%
2022/07/15	1	48.50	5	48.43	48.50	-4	21,507	-0.02%
2022/07/14	7	46.76	10	46.53	47.00	-3	21,021	-0.01%
2022/07/13	4	44.01	1	43.95	44.15	3	20,835	0.01%
2022/07/11	1	43.90	3	44.60	43.90	-2	21,110	-0.01%
2022/07/08	5	44.13	3	44.13	44.20	2	21,589	0.01%
2022/07/07	3	42.20	7	43.23	43.80	-4	21,699	-0.02%
2022/07/06	10	42.37	13	42.91	41.95	-3	21,471	-0.01%
2022/07/05	8	41.59	0	0.00	41.75	8	21,434	0.04%
2022/07/01	6	43.33	6	42.82	41.00	0	21,857	0.00%
2022/06/29	1	43.85	0	0.00	44.55	1	22,013	0.00%
2022/06/28	2	44.95	0	0.00	45.00	2	22,163	0.01%
2022/06/27	6	46.73	3	46.50	46.50	3	22,719	0.01%
2022/06/24	2	45.95	19	46.74	46.20	-17	23,509	-0.07%
2022/06/23	0	0.00	1	45.50	45.25	-1	23,990	0.00%
2022/06/22	1	44.05	0	0.00	44.60	1	24,797	0.00%
2022/06/21	0	0.00	5	45.54	46.20	-5	25,328	-0.02%
2022/06/20	9	45.32	15	44.60	44.45	-6	25,835	-0.02%
2022/06/17	17	45.55	3	46.22	45.90	14	26,249	0.05%
2022/06/16	16	48.50	4	47.60	47.60	12	26,095	0.05%
2022/06/15	2	48.70	4	48.28	48.25	-2	26,077	-0.01%
2022/06/14	7	47.51	4	48.15	48.15	3	25,788	0.01%
2022/06/13	0	0.00	2	46.85	47.35	-2	25,599	-0.01%
2022/06/10	4	48.10	0	0.00	47.90	4	25,651	0.02%
2022/06/09	2	48.63	4	48.40	47.90	-2	25,693	-0.01%
2022/06/08	0	0.00	1	50.40	49.10	-1	25,438	0.00%
2022/06/07	7	49.26	6	49.62	49.65	1	24,948	0.00%
2022/06/06	1	48.90	41	48.84	48.15	-40	24,371	-0.16%
2022/06/02	2	49.15	1	49.05	48.55	1	24,363	0.00%
2022/06/01	1	48.25	13	48.43	48.40	-12	24,200	-0.05%
2022/05/31	1	47.45	1	47.70	47.40	0	23,990	0.00%
2022/05/30	2	48.48	1	48.20	47.50	1	24,182	0.00%
2022/05/27	2	47.20	3	47.55	47.30	-1	24,116	0.00%
2022/05/26	3	48.57	6	48.81	48.00	-3	24,115	-0.01%
2022/05/25	15	48.64	2	48.60	48.60	13	24,260	0.05%
2022/05/24	57	49.12	57	48.91	47.95	0	24,349	0.00%
2022/05/23	3	48.95	2	48.95	48.05	1	24,164	0.00%
2022/05/20	3	49.02	4	49.11	48.80	-1	24,409	0.00%
2022/05/19	0	0.00	7	48.42	49.00	-7	24,298	-0.03%
2022/05/18	2	48.30	22	47.93	48.05	-20	24,273	-0.08%
2022/05/17	6	46.92	7	47.11	47.35	-1	25,201	0.00%
2022/05/16	23	45.33	7	45.83	45.40	16	25,278	0.06%
2022/05/13	3	44.58	24	44.67	45.10	-21	25,197	-0.08%
2022/05/12	5	41.29	1	42.30	41.00	4	24,680	0.02%
2022/05/11	4	41.68	4	42.00	42.35	0	24,631	0.00%
2022/05/10	2	41.50	2.2	41.79	42.30	-0.2	24,503	0.00%
2022/05/09	2	42.20	1	42.70	41.70	1	24,486	0.00%
2022/05/06	9	43.60	4	42.85	43.10	5	24,368	0.02%
2022/05/05	12	46.26	7	46.92	45.50	5	23,989	0.02%
2022/05/04	2	46.33	4	46.28	46.25	-2	23,651	-0.01%
2022/05/03	6	46.26	2	46.00	46.30	4	23,697	0.02%
2022/04/29	3	46.12	28	46.38	45.85	-25	23,688	-0.11%
2022/04/28	26	45.29	4	45.24	45.10	22	23,486	0.09%
2022/04/27	7	45.38	7	45.63	45.90	0	23,427	0.00%
2022/04/26	2	46.10	2	46.20	46.65	0	23,361	0.00%
2022/04/25	4	44.94	3	44.80	44.55	1	23,161	0.00%
2022/04/22	3	47.60	13	47.45	47.55	-10	23,125	-0.04%
2022/04/21	1	47.60	21	47.95	48.00	-20	23,063	-0.09%
2022/04/20	31.2	48.08	2	47.95	47.35	29.2	22,897	0.13%
2022/04/19	10	48.02	12	48.12	47.55	-2	22,739	-0.01%
2022/04/18	9	46.41	9	46.77	46.70	0	22,448	0.00%
2022/04/15	6	47.13	5	46.82	47.05	1	22,259	0.00%
2022/04/14	19	46.73	14	47.18	48.00	5	22,132	0.02%
2022/04/13	5	45.13	7	45.95	46.15	-2	21,664	-0.01%
2022/04/12	4	44.73	5	44.58	44.15	-1	21,756	0.00%
2022/04/11	5	44.64	5	45.80	44.35	0	21,667	0.00%
2022/04/08	4	46.20	9	47.16	46.65	-5	21,313	-0.02%
2022/04/07	18	47.12	3	46.10	45.90	15	21,147	0.07%
2022/04/06	3	48.60	10	49.24	49.15	-7	20,803	-0.03%
2022/04/01	1	48.75	1	48.45	48.45	0	20,605	0.00%
2022/03/31	6	48.65	13	48.52	48.30	-7	20,442	-0.03%
2022/03/30	19	49.56	16.2	49.56	49.50	2.8	20,275	0.01%
2022/03/29	27	51.01	26	50.10	49.95	1	19,787	0.01%
2022/03/28	8	53.04	11	53.00	52.80	-3	19,013	-0.02%
2022/03/25	22.2	51.37	35	51.55	53.00	-12.8	18,276	-0.07%
2022/03/24	23	50.63	3	50.37	51.00	20	17,250	0.12%
2022/03/23	6	49.18	11	49.31	49.40	-5	16,494	-0.03%
2022/03/22	6	48.45	3	48.30	48.35	3	16,024	0.02%
2022/03/18	1	46.15	4	46.23	46.60	-3	15,570	-0.02%
2022/03/17	1	44.65	14	44.70	44.80	-13	15,254	-0.09%
2022/03/16	4	43.50	23	44.00	43.50	-19	15,193	-0.13%
2022/03/15	13	43.38	0	0.00	43.35	13	15,253	0.09%
2022/03/14	1	44.65	25	45.19	45.00	-24	15,205	-0.16%
2022/03/11	4	43.59	1	43.55	43.50	3	15,309	0.02%
2022/03/10	5	44.30	26	44.36	44.10	-21	15,528	-0.14%
2022/03/09	22	43.50	2	43.08	43.40	20	15,466	0.13%
2022/03/08	9	43.81	9	44.58	43.35	0	15,382	0.00%
2022/03/07	6	45.14	16	44.83	44.60	-10	15,351	-0.07%
2022/03/04	0	0.00	3	46.65	46.50	-3	15,270	-0.02%
2022/03/03	15	47.03	0	0.00	46.70	15	15,290	0.10%
2022/03/02	8	47.46	0	0.00	47.80	8	15,107	0.05%
2022/03/01	2	48.35	21	48.33	48.35	-19	15,086	-0.13%
2022/02/25	2	48.05	11	47.74	47.85	-9	14,877	-0.06%
2022/02/24	11	46.99	2	46.50	46.00	9	14,762	0.06%
2022/02/23	16	48.32	1	47.85	47.90	15	14,602	0.10%
2022/02/22	5	47.47	22	48.16	48.40	-17	15,422	-0.11%
2022/02/21	20	48.19	14	48.33	47.95	6	15,664	0.04%
2022/02/18	13	48.13	7	48.54	48.65	6	15,319	0.04%
2022/02/17	10	47.74	15	48.14	47.90	-5	14,747	-0.03%
2022/02/16	15	46.15	17	46.56	46.70	-2	13,427	-0.01%
2022/02/15	5	45.80	6	45.62	45.45	-1	12,791	-0.01%
2022/02/11	0	0.00	1	44.30	44.50	-1	12,431	-0.01%
2022/02/09	1	44.55	1	44.55	44.60	0	12,543	0.00%
2022/01/26	0	0.00	2	42.08	42.00	-2	12,923	-0.02%
2022/01/19	0	0.00	21	44.01	44.20	-21	14,269	-0.15%
2022/01/18	2	44.18	2	43.90	43.70	0	14,060	0.00%
2022/01/17	0	0.00	3	44.00	43.85	-3	13,939	-0.02%
2022/01/10	10	41.95	12	42.28	42.20	-2	13,849	-0.01%
2022/01/05	1	42.80	0	0.00	42.95	1	13,642	0.01%
2022/01/04	0	0.00	2	44.25	44.40	-2	13,201	-0.02%
2021/12/24	3	44.30	1	43.90	43.90	2	13,070	0.02%
2021/12/23	6	43.98	2	44.10	44.05	4	12,935	0.03%
2021/12/22	0	0.00	4	43.16	43.55	-4	12,839	-0.03%
2021/12/21	3	43.10	0	0.00	43.15	3	12,789	0.02%
2021/12/20	0	0.00	1	42.80	43.00	-1	12,758	-0.01%
2021/12/15	0	0.00	5	42.11	42.10	-5	12,635	-0.04%
2021/12/14	2	42.58	4	42.38	42.55	-2	12,576	-0.02%
2021/12/10	2	41.78	1	41.75	41.70	1	12,603	0.01%
2021/12/09	8	43.01	3	42.57	42.45	5	12,557	0.04%
2021/12/08	40	42.50	0	0.00	42.50	40	12,551	0.32%
2021/12/07	8	43.23	1	42.45	42.50	7	12,431	0.06%
2021/12/06	0	0.00	7	42.38	42.90	-7	12,114	-0.06%
2021/12/02	0	0.00	6	40.85	40.55	-6	11,955	-0.05%
2021/12/01	3	41.02	5	41.00	41.20	-2	11,916	-0.02%
2021/11/30	1	42.00	4	42.04	41.60	-3	11,766	-0.03%
2021/11/29	3	40.35	1	39.85	41.05	2	11,702	0.02%
2021/11/26	2	41.35	7	41.31	41.00	-5	11,609	-0.04%
2021/11/25	5	42.14	1	42.10	42.00	4	11,541	0.03%
2021/11/24	2	42.08	1	42.20	42.30	1	11,748	0.01%
2021/11/23	10	42.62	3	42.22	42.00	7	11,658	0.06%
2021/11/22	4	43.64	9	43.74	43.30	-5	11,460	-0.04%
2021/11/19	81	45.09	3	43.87	43.00	78	11,343	0.69%
2021/11/18	0	0.00	7	42.93	43.80	-7	10,405	-0.07%
2021/11/17	1	41.35	0	0.00	41.50	1	9,757	0.01%
2021/11/16	1	41.80	4	41.89	41.60	-3	9,756	-0.03%
2021/11/15	0	0.00	2	41.98	42.10	-2	9,725	-0.02%
2021/11/12	2	41.08	1	41.35	41.25	1	9,675	0.01%
2021/11/11	1	41.30	0	0.00	41.30	1	9,614	0.01%
2021/11/10	1	41.95	3	41.80	42.05	-2	9,626	-0.02%
2021/11/09	0	0.00	1	42.00	41.50	-1	9,789	-0.01%
2021/11/05	5	42.05	6	42.06	41.80	-1	9,736	-0.01%
2021/11/04	0	0.00	2	41.40	40.70	-2	9,607	-0.02%
2021/11/03	3	41.03	2	41.25	40.95	1	9,615	0.01%
2021/11/02	23	41.75	22	41.38	40.40	1	9,872	0.01%
2021/11/01	5	42.10	9	41.83	42.40	-4	9,574	-0.04%
2021/10/29	6	40.41	9	40.54	40.35	-3	9,222	-0.03%
2021/10/28	2	40.40	0	0.00	40.15	2	9,320	0.02%
2021/10/27	0	0.00	11	39.16	39.60	-11	9,083	-0.12%
2021/10/25	4	38.63	5	38.50	38.55	-1	9,381	-0.01%
2021/10/22	6	38.63	0	0.00	38.75	6	9,785	0.06%
2021/10/21	6	39.00	0	0.00	37.60	6	10,483	0.06%
2021/10/20	0	0.00	1	38.30	38.70	-1	10,465	-0.01%
2021/10/19	6	37.48	6	37.70	37.85	0	10,656	0.00%
2021/10/18	0	0.00	5	37.29	37.05	-5	10,778	-0.05%
2021/10/15	5	36.60	1	37.40	37.15	4	11,089	0.04%
2021/10/14	0	0.00	2	36.50	36.05	-2	11,338	-0.02%
2021/10/06	6	36.85	5	36.75	36.35	1	17,470	0.01%
2021/10/04	0	0.00	1	35.80	35.70	-1	18,027	-0.01%
2021/10/01	0	0.00	4	35.91	35.55	-4	18,639	-0.02%
2021/09/30	1	37.05	0	0.00	37.30	1	18,795	0.01%
2021/09/29	0	0.00	7	36.32	36.30	-7	19,035	-0.04%
2021/09/28	6	37.55	0	0.00	37.60	6	19,216	0.03%
2021/09/27	1	38.00	0	0.00	38.20	1	19,269	0.01%
2021/09/22	0	0.00	7	38.10	37.85	-7	19,350	-0.04%
2021/09/17	0	0.00	1	37.45	38.50	-1	19,355	-0.01%
2021/09/15	4	37.28	0	0.00	37.20	4	19,804	0.02%
2021/09/13	4	38.50	1	38.30	38.25	3	20,398	0.01%
2021/09/10	5	39.20	0	0.00	39.35	5	20,461	0.02%
2021/09/08	4	38.55	6	38.55	38.25	-2	20,966	-0.01%
2021/09/07	0	0.00	25	39.15	39.10	-25	21,266	-0.12%
2021/09/06	6	40.30	1	40.00	39.80	5	21,286	0.02%
2021/09/03	0	0.00	7	40.41	40.65	-7	21,312	-0.03%
2021/08/31	2	40.80	0	0.00	40.95	2	21,313	0.01%
2021/08/30	8	41.26	6	41.53	40.70	2	21,312	0.01%
2021/08/27	5	40.50	0	0.00	40.20	5	21,016	0.02%
2021/08/25	0	0.00	6	40.26	40.60	-6	21,121	-0.03%
2021/08/23	6	39.80	0	0.00	40.35	6	21,053	0.03%
2021/08/20	6	38.98	6	38.80	38.65	0	21,040	0.00%
2021/08/19	2	39.15	0	0.00	38.75	2	21,090	0.01%
2021/08/17	0	0.00	5	39.26	38.55	-5	21,189	-0.02%
2021/08/16	5	39.15	0	0.00	38.95	5	21,197	0.02%
2021/08/13	1	39.35	7	40.12	38.65	-6	21,055	-0.03%
2021/08/12	0	0.00	1	40.70	40.65	-1	20,844	0.00%
2021/08/11	8	41.49	3	40.97	40.75	5	20,838	0.02%
2021/08/10	1	41.25	1	41.45	41.20	0	20,749	0.00%
2021/08/09	1	42.95	1	42.80	42.60	0	20,644	0.00%
2021/08/06	3	43.57	5.5	43.50	43.65	-2.5	20,597	-0.01%
2021/08/05	1	42.00	0	0.00	42.20	1	20,379	0.00%
2021/08/04	5.5	41.64	1	41.95	42.20	4.5	20,574	0.02%
2021/08/03	0	0.00	6	41.80	42.20	-6	20,494	-0.03%
2021/08/02	7	42.79	4	42.75	42.70	3	20,214	0.01%
2021/07/30	3	43.48	6.5	43.39	42.80	-3.5	20,256	-0.02%
2021/07/29	2	44.45	8	44.25	44.50	-6	20,281	-0.03%
2021/07/28	15	44.17	14	43.32	44.75	1	20,369	0.00%
2021/07/27	34	46.19	16	45.83	46.10	18	20,172	0.09%
2021/07/26	1	44.85	7.1	44.38	44.70	-6.1	19,599	-0.03%
2021/07/23	24	45.09	24	44.49	44.30	0	19,708	0.00%
2021/07/21	10	44.58	15	44.67	43.70	-5	19,601	-0.03%
2021/07/20	9	44.78	1	45.00	44.50	8	19,341	0.04%
2021/07/19	3	46.47	0	0.00	45.80	3	19,070	0.02%
2021/07/16	11	46.14	11	46.37	46.55	0	18,811	0.00%
2021/07/15	38.1	46.56	31	46.67	46.30	7.1	18,528	0.04%
2021/07/14	47.5	46.40	27	47.06	45.75	20.5	17,675	0.12%
2021/07/13	32	45.27	20	46.56	45.95	12	15,747	0.08%
2021/07/12	6	43.30	8	43.34	43.10	-2	13,343	-0.01%
2021/07/09	3	42.60	0	0.00	42.80	3	13,083	0.02%
2021/07/08	2	41.00	0	0.00	43.00	2	12,931	0.02%
2021/07/07	20	42.65	29	42.43	42.30	-9	12,486	-0.07%
2021/07/06	9	42.25	12	42.41	42.65	-3	12,380	-0.02%
2021/07/05	10	43.44	4	43.80	43.30	6	12,494	0.05%
2021/07/02	0	0.00	18	42.86	42.70	-18	12,707	-0.14%
2021/07/01	11	42.25	16	42.44	42.10	-5	12,888	-0.04%
2021/06/30	6	42.30	0	0.00	42.00	6	12,782	0.05%
2021/06/29	10	41.95	0	0.00	41.80	10	12,819	0.08%
2021/06/28	6	42.00	6	41.70	42.15	0	12,915	0.00%
2021/06/25	4	42.11	0	0.00	42.00	4	12,959	0.03%
2021/06/24	2	42.35	8	42.57	42.25	-6	12,962	-0.05%
2021/06/23	11	42.70	17	41.98	43.40	-6	12,804	-0.05%
2021/06/22	2	40.45	0	0.00	40.20	2	12,204	0.02%
2021/06/18	11	40.96	0	0.00	40.55	11	12,106	0.09%
2021/06/17	0	0.00	5	41.40	41.00	-5	11,999	-0.04%
2021/06/16	9	40.26	1	41.25	41.05	8	11,813	0.07%
2021/06/15	0	0.00	3	39.50	39.20	-3	11,597	-0.03%
2021/06/03	0	0.00	5	38.74	38.90	-5	12,386	-0.04%
2021/06/01	4	39.18	0	0.00	39.45	4	12,471	0.03%
2021/05/24	0	0.00	11	35.34	35.40	-11	12,192	-0.09%
2021/05/20	0	0.00	7	35.25	35.45	-7	12,346	-0.06%
2021/05/19	1	35.50	10	35.05	35.20	-9	12,407	-0.07%
2021/05/17	1	33.00	15	32.92	33.25	-14	12,492	-0.11%
2021/05/14	20	35.10	20	35.30	34.70	0	12,504	0.00%
2021/05/13	0	0.00	6	34.25	34.70	-6	12,415	-0.05%
2021/05/12	2	33.50	9	34.21	33.60	-7	12,209	-0.06%
2021/05/11	1	37.65	5	37.70	36.40	-4	11,932	-0.03%
2021/05/10	7	39.19	5	39.32	38.85	2	11,839	0.02%
2021/05/07	1	39.60	3	39.33	39.65	-2	11,902	-0.02%
2021/05/06	5	37.80	21	37.42	37.60	-16	11,827	-0.14%
2021/05/05	1	39.20	0	0.00	38.70	1	11,586	0.01%
2021/04/29	0	0.00	5	43.60	43.35	-5	11,697	-0.04%
2021/04/28	7	43.69	16	43.35	43.75	-9	11,604	-0.08%
2021/04/26	0	0.00	2	42.48	42.45	-2	11,519	-0.02%
2021/04/21	0	0.00	1	43.10	42.75	-1	12,731	-0.01%
2021/04/19	3	42.65	5	42.70	42.75	-2	12,869	-0.02%
2021/04/16	3	42.53	0	0.00	42.50	3	12,819	0.02%
2021/04/14	2	42.48	0	0.00	42.10	2	13,048	0.02%
2021/04/13	8	42.99	1	42.90	42.75	7	13,219	0.05%
2021/04/12	5	43.38	0	0.00	43.30	5	13,260	0.04%
2021/04/09	6	44.02	10	44.14	43.80	-4	13,368	-0.03%
2021/04/08	8	44.98	7	44.82	45.25	1	13,092	0.01%
2021/04/07	3	44.12	11	43.23	44.50	-8	12,668	-0.06%
2021/04/06	11	42.85	1	42.85	42.90	10	12,494	0.08%
2021/04/01	1	42.80	0	0.00	42.70	1	12,548	0.01%
2021/03/31	1	42.90	0	0.00	42.90	1	12,519	0.01%
2021/03/30	0	0.00	6	43.15	43.15	-6	12,456	-0.05%
2021/03/29	8	43.63	2	43.90	43.50	6	12,466	0.05%
2021/03/26	0	0.00	1	43.60	43.55	-1	12,456	-0.01%
2021/03/25	1	42.85	1	43.25	42.90	0	12,374	0.00%
2021/03/23	3	42.90	0	0.00	42.85	3	12,546	0.02%
2021/03/22	1	42.90	0	0.00	42.95	1	12,656	0.01%
2021/03/19	1	42.55	0	0.00	43.00	1	12,852	0.01%
2021/03/18	20	42.70	21	43.05	43.15	-1	12,934	-0.01%
2021/03/17	1	42.90	0	42.75	42.25	1	13,209	0.01%
2021/03/16	1	42.65	5	42.90	42.60	-4	13,565	-0.03%
2021/03/15	7	43.11	0	0.00	42.75	7	13,882	0.05%
2021/03/12	7	42.79	6	42.80	42.75	1	14,095	0.01%
2021/03/08	1	42.80	0	0.00	42.40	1	14,970	0.01%
2021/03/05	0	0.00	15	43.35	42.90	-15	15,179	-0.10%
2021/03/03	0	0.00	1	44.00	43.90	-1	16,233	-0.01%
2021/03/02	0	0.00	8	44.23	43.60	-8	16,666	-0.05%
2021/02/24	0	0.00	2	44.05	44.05	-2	17,573	-0.01%
2021/02/22	1	44.80	0	0.00	45.00	1	17,692	0.01%
2021/02/19	1	43.90	0	0.00	44.35	1	17,644	0.01%
2021/02/05	0	0.00	3	43.42	43.40	-3	17,998	-0.02%
2021/02/04	0	0.00	3	42.10	42.15	-3	18,487	-0.02%
2021/02/03	3	41.95	0	0.00	41.95	3	18,648	0.02%
2021/02/02	2	42.10	0	0.00	42.00	2	18,874	0.01%
2021/01/29	2	43.15	0	0.00	42.45	2	19,199	0.01%
2021/01/28	0	0.00	2	43.30	43.15	-2	19,193	-0.01%
2021/01/27	8	44.00	6	43.85	43.80	2	19,271	0.01%
2021/01/26	0	0.00	11	44.60	43.75	-11	19,254	-0.06%
2021/01/25	15	44.86	6	45.38	44.95	9	19,103	0.05%
2021/01/22	1	43.50	4	43.70	44.15	-3	18,774	-0.02%
2021/01/21	1	43.20	17	42.72	42.70	-16	18,754	-0.09%
2021/01/19	9	44.21	16	43.97	43.75	-7	18,607	-0.04%
2021/01/18	0	0.00	3	44.07	44.15	-3	18,593	-0.02%
2021/01/15	2	45.43	6	45.50	44.80	-4	18,601	-0.02%
2021/01/14	62	46.51	35	46.81	46.70	27	18,293	0.15%
2021/01/06	6	45.10	10	45.05	44.50	-4	18,624	-0.02%
2021/01/05	0	0.00	6	44.92	44.95	-6	18,417	-0.03%
2021/01/04	4	44.35	12	44.20	44.60	-8	18,456	-0.04%
2020/12/31	16	43.55	6	43.41	43.50	10	18,705	0.05%
2020/12/30	18	43.18	26	43.40	43.50	-8	18,822	-0.04%
2020/12/29	0	0.00	13	43.50	43.15	-13	19,498	-0.07%
2020/12/28	2	43.78	1	43.70	43.70	1	19,815	0.01%
2020/12/25	18	43.83	0	0.00	43.75	18	19,983	0.09%
2020/12/24	2	44.10	0	0.00	43.75	2	20,069	0.01%
2020/12/23	10	43.10	6	43.23	43.20	4	20,155	0.02%
2020/12/21	7	43.79	5	44.03	43.90	2	20,608	0.01%
2020/12/18	7	44.51	16	44.53	44.15	-9	20,573	-0.04%
2020/12/17	1	44.30	3	44.30	44.50	-2	20,678	-0.01%
2020/12/16	12	44.14	15	44.20	44.40	-3	20,705	-0.01%
2020/12/15	15.5	43.31	10	43.67	43.35	5.5	20,614	0.03%
2020/12/14	6	44.35	1	44.15	44.15	5	20,435	0.02%
2020/12/11	5	45.49	79	44.33	44.35	-74	20,484	-0.36%
2020/12/10	15	46.20	11	46.32	45.50	4	20,316	0.02%
2020/12/09	67	47.60	24	47.54	47.20	43	20,238	0.21%
2020/12/08	12	47.26	2	47.00	47.85	10	20,205	0.05%
2020/12/07	13	47.58	35	47.58	47.35	-22	20,647	-0.11%
2020/12/04	20	47.18	26	46.97	47.20	-6	20,442	-0.03%
2020/12/03	37	47.74	0	0.00	47.60	37	20,121	0.18%
2020/12/02	12	47.59	13	48.19	47.45	-1	20,090	0.00%
2020/12/01	16	47.98	0	0.00	48.20	16	19,979	0.08%
2020/11/30	56	48.70	30	49.05	48.05	26	19,938	0.13%
2020/11/27	1	47.75	36	47.76	48.40	-35	19,702	-0.18%
2020/11/26	12	46.15	8	46.14	47.45	4	19,443	0.02%
2020/11/25	31	46.03	9	46.35	45.75	22	19,207	0.11%
2020/11/24	14	47.56	8	47.49	46.85	6	19,061	0.03%
2020/11/23	3	46.55	2	47.03	46.75	1	18,805	0.01%
2020/11/20	12	46.24	6	46.55	46.25	6	18,968	0.03%
2020/11/19	16	46.83	3	46.78	46.50	13	19,129	0.07%
2020/11/18	17	46.59	8	46.46	46.35	9	19,335	0.05%
2020/11/17	7	47.37	0	0.00	46.65	7	19,912	0.04%
2020/11/16	0	0.00	8	47.08	46.80	-8	20,442	-0.04%
2020/11/13	28	46.77	15	46.66	46.70	13	20,731	0.06%
2020/11/12	34	46.90	33	47.20	46.90	1	20,835	0.00%
2020/11/11	2	46.00	2	45.83	45.85	0	20,461	0.00%
2020/11/10	10	44.80	12	44.90	44.90	-2	20,732	-0.01%
2020/11/09	19	45.47	2	45.25	45.25	17	21,800	0.08%
2020/11/06	5	45.80	0	0.00	45.30	5	22,576	0.02%
2020/11/05	3	44.00	0	0.00	44.70	3	23,229	0.01%
2020/11/04	1	43.65	2	44.05	43.80	-1	24,048	0.00%
2020/11/03	0	0.00	10	43.90	43.75	-10	24,687	-0.04%
2020/11/02	12	43.43	0	0.00	43.25	12	25,601	0.05%
2020/10/29	1	44.10	2	44.20	44.55	-1	27,382	0.00%
2020/10/28	1	44.55	10	45.44	44.55	-9	27,423	-0.03%
2020/10/27	12	45.36	3	45.27	45.60	9	27,518	0.03%
2020/10/26	1	46.60	10	45.79	45.70	-9	27,982	-0.03%
2020/10/23	0	0.00	2	46.45	46.45	-2	28,080	-0.01%
2020/10/22	0	0.00	13	46.73	47.00	-13	28,204	-0.05%
2020/10/21	18	46.72	20	46.76	46.35	-2	28,313	-0.01%
2020/10/19	11	46.44	20	44.97	46.80	-9	28,705	-0.03%
2020/10/16	29	44.49	10	44.80	43.60	19	28,456	0.07%
2020/10/15	0	0.00	1	45.55	45.10	-1	29,164	0.00%
2020/10/14	2	45.33	1	46.00	45.05	1	29,634	0.00%
2020/10/12	1	45.70	3	46.07	45.30	-2	30,054	-0.01%
2020/10/08	4	45.75	4	46.18	46.30	0	30,053	0.00%
2020/10/07	0	0.00	1	44.70	44.90	-1	29,831	0.00%
2020/10/06	6	44.18	2	44.30	45.00	4	29,996	0.01%
2020/10/05	6	42.28	2	41.88	42.90	4	29,823	0.01%
2020/09/30	1	40.90	2	40.80	40.75	-1	29,671	0.00%
2020/09/29	0	0.00	5	41.53	41.55	-5	29,783	-0.02%
2020/09/28	9	41.67	11	41.54	41.85	-2	30,098	-0.01%
2020/09/25	20	42.32	12	42.59	41.15	8	30,399	0.03%
2020/09/24	3	43.33	2	43.63	43.05	1	30,492	0.00%
2020/09/23	2	45.23	1	46.20	45.00	1	30,640	0.00%
2020/09/22	24	45.91	28	45.80	45.70	-4	30,888	-0.01%
2020/09/21	0	0.00	10	46.40	47.25	-10	31,357	-0.03%
2020/09/18	10	47.05	0	0.00	46.95	10	31,337	0.03%
2020/09/17	1	47.15	1	47.30	47.00	0	31,523	0.00%
2020/09/16	6	47.33	0	0.00	47.05	6	31,661	0.02%
2020/09/15	0	0.00	2	47.65	47.50	-2	31,599	-0.01%
2020/09/14	2	47.35	8	47.46	46.60	-6	31,791	-0.02%
2020/09/11	5	47.25	1	47.00	47.30	4	32,083	0.01%
2020/09/10	19	47.29	14	47.27	46.25	5	32,395	0.02%
2020/09/09	1	44.35	3	44.15	45.15	-2	31,771	-0.01%
2020/09/08	11	44.43	13	44.17	44.05	-2	31,868	-0.01%
2020/09/07	1	45.60	4	44.88	44.40	-3	32,136	-0.01%
2020/09/04	3	44.47	27	44.62	44.80	-24	32,370	-0.07%
2020/09/03	3	45.13	30	45.12	44.40	-27	32,591	-0.08%
2020/09/02	51	44.90	8	44.96	45.00	43	32,629	0.13%
2020/09/01	20	45.08	2	45.08	45.40	18	32,858	0.05%
2020/08/31	1	44.05	1	44.80	43.65	0	32,742	0.00%
2020/08/28	0	0.00	1	43.90	44.30	-1	33,059	0.00%
2020/08/26	8	43.78	5	44.44	44.35	3	33,705	0.01%
2020/08/25	3	44.97	3	45.35	45.05	0	33,837	0.00%
2020/08/24	3	44.82	5	45.14	45.45	-2	33,911	-0.01%
2020/08/21	8	45.18	8	45.34	45.15	0	34,534	0.00%
2020/08/20	2	43.93	15	46.37	44.05	-13	34,238	-0.04%
2020/08/19	11	47.90	17	48.82	47.70	-6	33,907	-0.02%
2020/08/18	5	49.73	0	0.00	49.15	5	33,793	0.01%
2020/08/17	2	50.70	11	50.29	50.20	-9	33,918	-0.03%
2020/08/14	29	49.70	14	50.27	50.50	15	34,313	0.04%
2020/08/13	7	50.73	7	54.00	49.25	0	34,217	0.00%
2020/08/12	20	53.13	5	53.24	53.10	15	33,525	0.04%
2020/08/11	24	52.40	27	52.65	52.50	-3	33,359	-0.01%
2020/08/10	15	52.66	8	52.38	51.00	7	33,122	0.02%
2020/08/07	25	53.52	26	53.32	52.80	-1	32,895	0.00%
2020/08/06	21	53.55	19	53.39	53.40	2	32,555	0.01%
2020/08/05	34	52.03	25	51.63	52.50	9	32,338	0.03%
2020/08/04	3	49.80	14	49.56	49.55	-11	31,486	-0.03%
2020/08/03	1	48.85	0	0.00	48.50	1	31,569	0.00%
2020/07/31	16	48.60	3	48.50	48.50	13	32,031	0.04%
2020/07/30	4	49.14	16	47.92	49.25	-12	32,010	-0.04%
2020/07/29	12	47.00	10	46.66	47.25	2	31,895	0.01%
2020/07/28	19	47.71	13	47.06	46.90	6	32,192	0.02%
2020/07/27	14	48.11	14	47.73	47.55	0	32,879	0.00%
2020/07/24	6	49.16	3	49.60	48.40	3	33,427	0.01%
2020/07/23	6	50.33	13	50.34	50.30	-7	33,217	-0.02%
2020/07/22	7	49.56	7	49.41	49.45	0	33,065	0.00%
2020/07/21	0	0.00	6	48.96	49.00	-6	33,126	-0.02%
2020/07/20	10	45.95	18	46.44	48.40	-8	32,756	-0.02%
2020/07/17	14	46.14	12	45.95	45.85	2	32,592	0.01%
2020/07/16	3	45.45	32	45.42	45.45	-29	33,170	-0.09%
2020/07/15	2	46.00	11	45.99	44.55	-9	33,437	-0.03%
2020/07/14	15	45.92	0	0.00	45.50	15	33,917	0.04%
2020/07/13	11	44.80	8	45.04	45.40	3	33,967	0.01%
2020/07/10	21	46.52	16	46.59	45.15	5	34,161	0.01%
2020/07/09	4	49.23	13	48.92	49.00	-9	34,187	-0.03%
2020/07/08	19	50.09	6	49.81	49.80	13	34,151	0.04%
2020/07/07	8	49.38	14	49.11	49.35	-6	34,128	-0.02%
2020/07/06	4	50.00	7	49.87	50.00	-3	34,344	-0.01%
2020/07/03	6	48.68	19	48.51	48.50	-13	34,444	-0.04%
2020/07/02	15	47.88	3	47.90	48.00	12	34,802	0.03%
2020/07/01	21	48.04	15	47.75	47.20	6	34,772	0.02%
2020/06/30	31	47.87	27	47.73	47.70	4	34,841	0.01%
2020/06/29	13	46.59	9	46.94	46.70	4	34,695	0.01%
2020/06/24	11	46.37	6	46.59	47.10	5	34,962	0.01%
2020/06/23	13	46.38	11	46.05	46.00	2	35,446	0.01%
2020/06/22	11	47.15	14	46.66	46.60	-3	36,010	-0.01%
2020/06/19	16	47.81	10	47.15	47.45	6	36,293	0.02%
2020/06/18	16	47.05	26	46.89	47.85	-10	36,159	-0.03%
2020/06/17	32	46.32	45	45.81	46.05	-13	35,660	-0.04%
2020/06/16	26	44.83	15	44.59	44.80	11	35,667	0.03%
2020/06/15	12	44.63	21	44.12	43.70	-9	35,849	-0.03%
2020/06/12	26	44.07	9	44.01	45.00	17	36,083	0.05%
2020/06/11	1	44.80	31	45.35	44.50	-30	36,124	-0.08%
2020/06/10	18	45.93	5	46.32	46.00	13	36,030	0.04%
2020/06/09	12	45.60	6	45.30	45.60	6	36,039	0.02%
2020/06/08	8	44.88	16	44.82	45.25	-8	36,199	-0.02%
2020/06/05	10	44.60	12	44.88	44.25	-2	36,074	-0.01%
2020/06/04	10	44.73	12	45.17	44.60	-2	36,091	-0.01%
2020/06/03	11	44.05	20	43.93	44.05	-9	35,916	-0.03%
2020/06/02	7	43.06	43	43.70	43.20	-36	35,702	-0.10%
2020/06/01	18	43.31	12	42.81	43.20	6	35,377	0.02%
2020/05/29	3	41.88	3	42.10	42.00	0	35,022	0.00%
2020/05/28	93	42.41	92	42.86	42.10	1	34,916	0.00%
2020/05/27	23	41.01	36	40.87	40.95	-13	34,122	-0.04%
2020/05/26	35	40.47	12	40.55	40.15	23	34,051	0.07%
2020/05/25	56	39.25	77	39.38	40.15	-21	33,907	-0.06%
2020/05/22	15	40.10	16	40.06	39.60	-1	33,612	0.00%
2020/05/21	32	40.10	19	40.20	41.30	13	33,201	0.04%
2020/05/20	11	38.94	14	39.18	39.15	-3	32,618	-0.01%
2020/05/19	11	39.30	11	39.50	39.30	0	32,530	0.00%
2020/05/18	12	39.65	35	40.31	38.85	-23	31,990	-0.07%
2020/05/15	37	42.09	5	42.31	42.00	32	31,299	0.10%
2020/05/14	24	43.02	10	42.05	41.95	14	30,723	0.05%
2020/05/13	2	44.10	4	44.05	44.10	-2	30,202	-0.01%
2020/05/12	25	43.83	6	43.99	44.25	19	30,079	0.06%
2020/05/11	13	42.77	4	43.40	43.00	9	29,914	0.03%
2020/05/08	0	0.00	3	41.75	41.55	-3	29,380	-0.01%
2020/05/07	2	41.20	4	40.26	41.00	-2	29,258	-0.01%
2020/05/06	6	39.56	4	39.80	39.25	2	28,739	0.01%
2020/05/05	7	39.84	29	39.66	39.10	-22	28,655	-0.08%
2020/05/04	9	39.55	2	39.43	39.50	7	28,432	0.02%
2020/04/30	24	39.41	23	39.46	39.95	1	28,255	0.00%
2020/04/29	13	37.22	11	37.59	37.55	2	27,612	0.01%
2020/04/28	5	36.77	17	36.39	36.45	-12	27,050	-0.04%
2020/04/27	18	36.08	6	35.93	36.65	12	26,985	0.04%
2020/04/24	4	35.53	18	35.27	35.45	-14	26,688	-0.05%
2020/04/23	15	35.66	17	35.77	35.35	-2	26,299	-0.01%
2020/04/22	25	35.46	15	35.45	35.70	10	25,993	0.04%
2020/04/21	53	36.42	9	36.87	35.70	44	25,836	0.17%
2020/04/20	19	36.49	17	36.49	36.75	2	25,133	0.01%
2020/04/17	9	35.92	17	35.88	35.40	-8	24,815	-0.03%
2020/04/16	10	34.70	5	34.78	34.70	5	24,354	0.02%
2020/04/15	11	35.00	7	35.29	34.50	4	24,732	0.02%
2020/04/14	16	35.07	11	34.68	34.90	5	24,488	0.02%
2020/04/13	6	34.23	3	34.10	33.60	3	24,494	0.01%
2020/04/10	11	34.12	2	34.15	34.20	9	24,821	0.04%
2020/04/09	5	35.22	8	35.29	34.00	-3	25,514	-0.01%
2020/04/08	10	35.21	8	34.99	35.20	2	25,418	0.01%
2020/04/07	55	34.50	50	34.81	34.70	5	24,919	0.02%
2020/04/06	8	32.34	4	32.39	32.65	4	24,255	0.02%
2020/04/01	6	31.48	6	31.54	31.75	0	23,929	0.00%
2020/03/31	6	31.23	8	31.39	31.25	-2	23,832	-0.01%
2020/03/30	6	31.05	2	31.15	31.10	4	23,473	0.02%
2020/03/27	13	31.89	8	31.45	30.80	5	23,145	0.02%
2020/03/26	4	29.84	9	29.32	31.30	-5	22,533	-0.02%
2020/03/25	21	28.57	12	29.32	29.40	9	21,867	0.04%
2020/03/24	10	26.00	0	0.00	26.75	10	21,608	0.05%
2020/03/23	1	23.95	5	24.60	24.50	-4	21,739	-0.02%
2020/03/20	9	25.67	4	25.56	25.85	5	21,736	0.02%
2020/03/19	13	24.44	22	24.22	23.50	-9	21,555	-0.04%
2020/03/18	1	27.45	2	28.00	26.10	-1	21,752	0.00%
2020/03/17	2	28.33	0	0.00	27.70	2	21,544	0.01%
2020/03/16	0	0.00	3	32.53	29.70	-3	21,262	-0.01%
2020/03/13	14	31.98	0	0.00	32.05	14	21,042	0.07%
2020/03/12	15	36.68	16.3	35.35	34.75	-1.3	20,873	-0.01%
2020/03/11	5	39.38	16	39.05	38.50	-11	20,670	-0.05%
2020/03/10	22	38.26	10	38.60	38.75	12	20,469	0.06%
2020/03/06	0	0.00	3	41.15	41.15	-3	20,496	-0.01%
2020/03/05	1	40.95	0	0.00	40.60	1	20,648	0.00%
2020/03/03	3	40.70	6	40.00	39.70	-3	20,513	-0.01%
2020/03/02	5	38.75	0	0.00	39.00	5	20,483	0.02%
2020/02/27	3	39.30	0	0.00	39.00	3	20,539	0.01%
2020/02/26	1	42.75	10	42.90	41.35	-9	20,352	-0.04%
2020/02/25	10	43.25	0	0.00	43.45	10	20,386	0.05%
2020/02/21	1	44.05	0	0.00	43.75	1	20,871	0.00%
2020/02/20	1	44.15	1	44.05	44.05	0	21,172	0.00%
2020/02/19	0	0.00	2	43.43	42.85	-2	21,259	-0.01%
2020/02/18	5	43.30	12	43.45	43.10	-7	21,748	-0.03%
2020/02/17	10	43.05	0	0.00	43.25	10	22,448	0.04%
2020/02/14	11	44.04	10	43.50	43.10	1	23,240	0.00%
2020/02/13	1	43.90	3	43.82	43.20	-2	24,558	-0.01%
2020/02/12	2	44.35	2	44.48	44.60	0	25,914	0.00%
2020/02/11	0	0.00	5	40.92	41.85	-5	25,711	-0.02%
2020/02/10	14	39.53	21	39.24	39.75	-7	25,801	-0.03%
2020/02/07	0	0.00	13	41.61	41.05	-13	25,899	-0.05%
2020/02/06	23	42.09	11	41.85	42.25	12	26,299	0.05%
2020/02/05	10	41.00	12	40.83	41.20	-2	26,896	-0.01%
2020/02/04	1	42.20	10	41.95	41.30	-9	27,189	-0.03%
2020/02/03	10	39.65	10	39.85	40.00	0	27,672	0.00%
2020/01/31	10	40.70	16	40.16	40.90	-6	28,052	-0.02%
2020/01/30	3	43.42	1	43.55	41.85	2	28,072	0.01%
2020/01/20	0	0.00	10	46.40	46.45	-10	28,233	-0.04%
2020/01/17	0	0.00	1	46.00	45.45	-1	28,649	0.00%
2020/01/16	0	0.00	1	45.35	45.55	-1	28,846	0.00%
2020/01/14	1	46.95	1	46.80	46.80	0	29,176	0.00%
2020/01/13	32	46.40	35	46.21	46.35	-3	29,078	-0.01%
2020/01/10	1	45.55	3	45.52	45.65	-2	29,337	-0.01%
2020/01/09	8	45.20	5	45.27	45.20	3	29,326	0.01%
2020/01/08	1	43.40	2	43.35	43.40	-1	29,063	0.00%
2020/01/07	2	42.85	7	43.34	43.20	-5	29,218	-0.02%
2020/01/06	3	42.23	4	42.75	41.65	-1	29,767	0.00%
2020/01/03	21	44.90	10	44.61	43.85	11	29,727	0.04%
2020/01/02	14	46.96	6	46.94	47.00	8	29,685	0.03%
2019/12/31	0	0.00	2	45.15	45.10	-2	29,739	-0.01%
2019/12/30	2	45.08	1	45.25	44.90	1	30,178	0.00%
2019/12/27	2	45.23	2	45.20	45.40	0	30,544	0.00%
2019/12/26	2	45.35	0	0.00	45.15	2	31,259	0.01%
2019/12/25	0	0.00	3	46.17	46.40	-3	31,405	-0.01%
2019/12/24	1	46.35	0	0.00	46.25	1	31,752	0.00%
2019/12/23	1	46.25	6	46.30	45.90	-5	31,981	-0.02%
2019/12/20	8	46.30	3	46.60	46.80	5	32,123	0.02%
2019/12/19	12	46.08	10	46.50	45.90	2	32,661	0.01%
2019/12/18	13	47.09	10	46.00	46.00	3	33,134	0.01%
2019/12/17	1	47.50	0	0.00	47.90	1	33,154	0.00%
2019/12/16	10	46.05	10	47.30	47.90	0	33,259	0.00%
2019/12/13	0	0.00	4	46.15	45.80	-4	33,304	-0.01%
2019/12/12	5	48.74	1	48.15	48.75	4	33,254	0.01%
2019/12/11	0	0.00	20	47.65	47.70	-20	33,557	-0.06%
2019/12/10	1	47.75	0	0.00	48.30	1	33,920	0.00%
2019/12/09	0	0.00	10	47.95	47.75	-10	34,326	-0.03%
2019/12/05	10	47.70	10.3	47.95	47.95	-0.3	35,780	0.00%
2019/12/04	2.3	48.15	2	47.60	46.90	0.3	37,666	0.00%
2019/12/03	21	48.91	20	48.55	48.45	1	39,329	0.00%
2019/12/02	0	0.00	8	48.10	49.90	-8	39,620	-0.02%
2019/11/29	8	48.95	27	49.40	48.95	-19	39,645	-0.05%
2019/11/28	4	49.46	0	0.00	49.40	4	39,863	0.01%
2019/11/27	1	50.60	6	50.48	50.00	-5	41,176	-0.01%
2019/11/26	10	50.90	10	50.50	50.50	0	41,983	0.00%
2019/11/25	1	50.10	0	0.00	49.60	1	42,057	0.00%
2019/11/22	2	49.90	0	0.00	49.50	2	42,338	0.00%
2019/11/20	0	0.00	10	50.00	50.60	-10	43,309	-0.02%
2019/11/19	21	50.83	11	50.64	50.60	10	45,154	0.02%
2019/11/18	1	51.00	0	0.00	51.20	1	45,711	0.00%
2019/11/15	3	52.27	0	0.00	51.00	3	45,973	0.01%
2019/11/14	2	50.40	2	50.10	52.20	0	46,146	0.00%
2019/11/13	4	50.38	12	49.72	50.90	-8	46,986	-0.02%
2019/11/12	34	48.27	37	48.95	50.10	-3	47,221	-0.01%
2019/11/11	29	47.29	53	47.30	47.05	-24	46,232	-0.05%
2019/11/08	2	44.70	0	0.00	44.70	2	44,678	0.00%
2019/11/07	9	43.29	9	42.85	43.30	0	44,375	0.00%
2019/11/06	10	44.24	25	44.11	43.90	-15	44,263	-0.03%
2019/11/05	7	44.91	1	45.05	45.45	6	43,928	0.01%
2019/11/04	37	44.54	6	44.55	45.00	31	43,667	0.07%
2019/11/01	2	42.88	0	0.00	43.00	2	43,027	0.00%
2019/10/31	5	42.46	13	42.22	42.75	-8	42,830	-0.02%
2019/10/30	33	41.70	55	41.22	41.80	-22	42,219	-0.05%
2019/10/29	13	40.94	0	0.00	40.75	13	41,778	0.03%
2019/10/28	22	41.25	23	41.77	41.80	-1	41,663	0.00%
2019/10/25	1	40.00	0	0.00	40.75	1	41,324	0.00%
2019/10/23	0	0.00	3	41.20	41.85	-3	41,300	-0.01%
2019/10/22	1	40.95	0	0.00	40.95	1	42,375	0.00%
2019/10/18	11	41.99	4	41.59	41.30	7	43,326	0.02%
2019/10/17	1	41.10	1	40.85	40.85	0	43,947	0.00%
2019/10/15	22	41.35	27	40.85	40.75	-5	43,931	-0.01%
2019/10/14	12	41.39	29	41.04	41.20	-17	44,038	-0.04%
2019/10/09	17	39.12	16	38.78	38.60	1	43,419	0.00%
2019/10/08	8	38.95	44	38.81	38.95	-36	43,382	-0.08%
2019/10/07	16	38.50	2	38.68	38.15	14	42,489	0.03%
2019/10/04	4	37.90	4	37.86	37.90	0	41,966	0.00%
2019/10/03	26	37.31	13	37.48	37.70	13	41,536	0.03%
2019/10/02	16	36.74	27	36.85	37.80	-11	41,033	-0.03%
2019/10/01	25	35.61	44	35.62	35.90	-19	40,230	-0.05%
2019/09/27	18	34.94	8	35.20	34.75	10	39,831	0.03%
2019/09/26	3	35.63	10	35.75	35.60	-7	39,393	-0.02%
2019/09/25	10	36.10	9	36.09	36.10	1	39,158	0.00%
2019/09/24	21	36.90	10	36.55	35.80	11	39,255	0.03%
2019/09/23	11	37.63	26	37.67	37.50	-15	38,966	-0.04%
2019/09/20	10	37.25	28	36.95	36.85	-18	38,463	-0.05%
2019/09/19	12	36.98	1	37.10	36.95	11	37,999	0.03%
2019/09/18	9	36.38	30	36.90	36.50	-21	37,726	-0.06%
2019/09/17	20	36.63	8	36.88	36.70	12	37,174	0.03%
2019/09/16	4	36.35	4	36.38	36.25	0	37,095	0.00%
2019/09/12	28	36.04	24	35.90	35.85	4	36,562	0.01%
2019/09/11	37	35.61	20	35.73	35.55	17	36,167	0.05%
2019/09/10	23	35.62	11	35.49	35.70	12	35,595	0.03%
2019/09/09	25	36.63	18	35.75	35.55	7	35,065	0.02%
2019/09/06	51	37.33	52	37.39	37.00	-1	34,262	0.00%
2019/09/05	43	35.26	60	35.87	36.60	-17	32,356	-0.05%
2019/09/04	33	32.87	27	32.74	33.30	6	30,454	0.02%
2019/09/03	25	32.72	37	32.51	32.10	-12	30,089	-0.04%
2019/09/02	28	32.17	42	32.04	32.50	-14	29,806	-0.05%
2019/08/30	57	32.66	49	32.54	32.10	8	29,435	0.03%
2019/08/29	22	31.63	34	31.45	32.15	-12	28,021	-0.04%
2019/08/28	35	30.91	47	30.84	30.65	-12	27,048	-0.04%
2019/08/27	28	31.52	23	31.26	30.80	5	26,720	0.02%
2019/08/26	18	31.24	15.4	31.39	30.95	2.6	26,329	0.01%
2019/08/23	11	32.96	18	32.55	32.40	-7	25,684	-0.03%
2019/08/22	36	31.78	34	32.45	32.80	2	24,986	0.01%
2019/08/21	18	29.69	21	30.42	30.60	-3	22,932	-0.01%
2019/08/20	9	29.83	12	29.38	29.10	-3	22,112	-0.01%
2019/08/19	19	29.96	19	29.84	29.60	0	21,683	0.00%
2019/08/16	31	29.58	21	29.54	29.50	10	21,065	0.05%
2019/08/15	6	28.28	53	28.30	28.60	-47	19,576	-0.24%
2019/08/14	42	27.64	65	27.68	27.50	-23	18,507	-0.12%
2019/08/13	32	26.42	39	26.51	26.65	-7	18,053	-0.04%
2019/08/12	59	26.70	60	26.80	26.75	-1	18,163	-0.01%
2019/08/08	56	26.67	20	26.61	26.85	36	18,476	0.19%
2019/08/07	11	26.53	23	26.44	26.25	-12	18,360	-0.07%
2019/08/06	34	25.60	32	25.24	26.25	2	18,355	0.01%
2019/08/05	33	25.57	45	25.61	25.50	-12	18,274	-0.07%
2019/08/02	41	25.75	23	25.87	26.00	18	18,250	0.10%
2019/08/01	5	26.60	5	26.70	26.40	0	18,095	0.00%
2019/07/31	13	26.63	20	26.67	27.00	-7	17,994	-0.04%
2019/07/30	21	26.04	32	25.99	26.20	-11	17,759	-0.06%
2019/07/29	11	26.50	9	26.60	26.50	2	17,817	0.01%
2019/07/26	5	26.70	0	0.00	26.75	5	17,716	0.03%
2019/07/25	16	26.72	16	26.94	27.05	0	17,541	0.00%
2019/07/24	43	27.08	59.1	26.77	26.35	-16.1	17,125	-0.09%
2019/07/23	26	28.68	10.1	28.70	28.20	15.9	16,007	0.10%
2019/07/22	0	0.00	19	28.87	29.00	-19	14,988	-0.13%
2019/07/19	24	29.63	37	29.20	29.25	-13	14,758	-0.09%
2019/07/18	24.2	28.87	37	28.82	29.05	-12.8	14,620	-0.09%
2019/07/17	3	28.50	1	28.80	28.70	2	14,531	0.01%
2019/07/16	17	28.36	27	28.57	28.60	-10	14,662	-0.07%
2019/07/15	23	27.78	22	27.85	28.20	1	14,314	0.01%
2019/07/12	20	26.95	11	26.93	27.10	9	14,129	0.06%
2019/07/11	11	25.85	11	25.90	25.95	0	14,174	0.00%
2019/07/10	0	0.00	1	26.45	26.30	-1	14,850	-0.01%
2019/07/09	0	0.00	1	26.30	26.20	-1	15,220	-0.01%
2019/07/08	0	0.00	1	26.65	26.40	-1	16,078	-0.01%
2019/07/04	3	26.80	7	26.74	26.90	-4	16,726	-0.02%
2019/07/03	1	26.75	1	26.70	26.65	0	16,980	0.00%
2019/07/02	1	26.80	3	26.70	26.65	-2	17,478	-0.01%
2019/07/01	1	26.45	0	0.00	26.60	1	18,100	0.01%
2019/06/28	13	26.23	15	26.09	26.05	-2	18,963	-0.01%
2019/06/27	11	25.80	1	26.00	26.00	10	20,197	0.05%
2019/06/26	0	0.00	13	25.25	25.35	-13	20,600	-0.06%
2019/06/25	1	25.35	10	25.45	25.30	-9	20,709	-0.04%
2019/06/24	10	25.75	3	25.65	25.80	7	20,854	0.03%
2019/06/21	21	26.19	9	26.26	25.95	12	20,896	0.06%
2019/06/20	0	0.00	10	25.35	25.35	-10	20,493	-0.05%
2019/06/17	14	24.96	1	25.00	24.95	13	20,649	0.06%
2019/06/14	24	25.50	22	25.11	25.00	2	20,766	0.01%
2019/06/13	1	25.40	3	25.15	25.35	-2	20,360	-0.01%
2019/06/12	3	25.17	2	25.10	25.20	1	20,296	0.00%
2019/06/11	5	24.91	27	24.77	24.90	-22	20,305	-0.11%
2019/06/10	10	23.70	0	0.00	24.35	10	20,085	0.05%
2019/06/05	25	23.70	5	24.05	23.45	20	20,117	0.10%
2019/06/03	0	0.00	17	22.91	23.35	-17	20,228	-0.08%
2019/05/31	24	23.20	8	22.94	23.15	16	20,259	0.08%
2019/05/29	18	22.21	16	22.19	22.05	2	20,338	0.01%
2019/05/27	0	0.00	10	22.75	23.15	-10	20,272	-0.05%
2019/05/24	10	23.35	0	0.00	23.00	10	20,291	0.05%
2019/05/22	4	23.70	4	23.90	23.55	0	20,365	0.00%
2019/05/20	10	24.05	10	23.40	23.50	0	21,209	0.00%
2019/05/17	25	24.11	25	24.20	23.75	0	21,337	0.00%
2019/05/16	26	24.49	26	24.38	23.65	0	21,310	0.00%
2019/05/15	13	23.77	22	23.81	23.95	-9	21,224	-0.04%
2019/05/14	29	22.93	7	23.10	23.50	22	21,291	0.10%
2019/05/13	12	23.15	43	23.28	23.10	-31	21,387	-0.14%
2019/05/10	11	24.47	11	24.05	24.00	0	21,375	0.00%
2019/05/09	2	25.13	14	24.73	24.35	-12	21,316	-0.06%
2019/05/08	33	24.66	9	24.59	25.00	24	21,224	0.11%
2019/05/07	4	24.90	4	25.10	24.80	0	21,241	0.00%
2019/05/03	1	25.85	4	25.75	25.75	-3	20,972	-0.01%
2019/05/02	0	0.00	13	25.68	25.70	-13	20,975	-0.06%
2019/04/30	1	25.50	0	0.00	25.55	1	20,948	0.00%
2019/04/29	14	25.18	4	25.50	25.90	10	20,870	0.05%
2019/04/26	3	25.83	20	25.67	25.70	-17	20,598	-0.08%
2019/04/25	27	26.16	12	26.14	26.10	15	20,614	0.07%
2019/04/24	26	26.17	39	26.25	25.85	-13	20,653	-0.06%
2019/04/23	13	27.87	3	27.73	27.55	10	19,663	0.05%
2019/04/22	15	28.04	35	28.07	28.10	-20	19,327	-0.10%
2019/04/19	29	27.47	9	27.70	27.35	20	18,894	0.11%
2019/04/18	22	27.44	35	27.46	27.00	-13	18,667	-0.07%
2019/04/17	10	27.89	13	27.89	27.50	-3	18,384	-0.02%
2019/04/16	20	28.51	11	28.34	28.05	9	17,818	0.05%
2019/04/15	69	27.59	7	27.77	27.35	62	17,098	0.36%
2019/04/12	42	27.63	37	27.64	27.55	5	16,723	0.03%
2019/04/11	7	27.19	11	26.96	26.80	-4	15,825	-0.03%
2019/04/10	33	26.71	9	26.67	26.90	24	15,437	0.16%
2019/04/09	17	27.00	26	26.55	26.45	-9	15,118	-0.06%
2019/04/08	13	27.39	5	27.25	27.05	8	14,820	0.05%
2019/04/03	35	26.58	6	26.68	26.60	29	14,225	0.20%
2019/04/02	50	26.43	40	26.40	26.40	10	13,501	0.07%
2019/04/01	70	25.33	60	25.31	25.30	10	12,231	0.08%
2019/03/29	13	23.18	15	22.95	23.70	-2	10,574	-0.02%
2019/03/28	4	22.40	11	22.52	22.70	-7	10,037	-0.07%
2019/03/26	10	22.15	0	0.00	21.70	10	10,195	0.10%
2019/03/25	0	0.00	6	21.76	22.00	-6	10,179	-0.06%
2019/03/22	0	0.00	4	22.53	22.35	-4	10,200	-0.04%
2019/03/21	5	22.60	0	0.00	22.60	5	10,207	0.05%
2019/03/20	2	22.40	0	0.00	22.35	2	10,283	0.02%
2019/03/19	5	22.65	0	0.00	22.35	5	10,382	0.05%
2019/03/18	1	22.10	2	22.05	22.15	-1	10,457	-0.01%
2019/03/14	8	21.54	11	22.11	21.50	-3	10,552	-0.03%
2019/03/12	0	0.00	1	22.65	22.40	-1	10,932	-0.01%
2019/03/08	11	21.86	28	21.57	21.65	-17	11,761	-0.14%
2019/03/07	3	22.65	2	22.35	22.20	1	11,895	0.01%
2019/03/06	0	0.00	1	23.00	22.90	-1	12,051	-0.01%
2019/03/05	10	23.15	10	23.25	22.80	0	12,248	0.00%
2019/02/26	1	23.10	0	0.00	23.05	1	12,267	0.01%
2019/02/25	19	23.05	9	23.21	23.00	10	12,418	0.08%
2019/02/22	3	23.10	2	23.10	23.00	1	12,358	0.01%
2019/02/21	12	22.63	12	22.70	23.20	0	12,366	0.00%
2019/02/20	18	22.84	28	23.10	22.95	-10	12,650	-0.08%
2019/02/19	38	22.75	34	22.79	23.05	4	12,561	0.03%
2019/02/18	5	21.60	5	21.80	21.90	0	11,968	0.00%
2019/02/15	0	0.00	20	21.50	21.55	-20	12,015	-0.17%
2019/02/14	44	21.89	19	21.70	21.50	25	12,021	0.21%
2019/02/13	22	21.66	10	21.55	21.70	12	11,962	0.10%
2019/02/12	18	21.22	11	21.31	21.60	7	12,446	0.06%
2019/02/11	4	21.00	33	20.96	21.20	-29	12,566	-0.23%
2019/01/30	18	20.77	0	0.00	20.60	18	12,660	0.14%
2019/01/29	7	20.60	40	20.70	20.80	-33	13,024	-0.25%
2019/01/28	30	21.05	27	21.04	20.85	3	13,415	0.02%
2019/01/25	7	20.70	7	20.90	20.70	0	13,626	0.00%
2019/01/24	7	20.45	7	20.65	20.50	0	13,733	0.00%
2019/01/23	37	20.38	50	20.08	20.50	-13	13,935	-0.09%
2019/01/22	0	0.00	1	20.40	20.20	-1	14,072	-0.01%
2019/01/18	50	20.48	0	0.00	20.60	50	14,266	0.35%
2019/01/17	13	20.80	115	20.49	20.30	-102	14,486	-0.70%	大賣/鉅額交易
2019/01/16	56	20.23	0	0.00	20.60	56	14,495	0.39%
2019/01/15	57	20.14	7	19.89	20.20	50	14,360	0.35%
2019/01/11	6	20.15	6	20.15	19.90	0	14,692	0.00%
2019/01/09	8	19.95	16	19.90	19.90	-8	15,386	-0.05%
2019/01/08	11	20.00	13	19.83	20.05	-2	15,487	-0.01%
2019/01/07	14	19.97	31	19.81	19.90	-17	15,621	-0.11%
2019/01/04	17	19.18	0	0.00	19.20	17	15,783	0.11%
2019/01/03	19	19.89	11	20.02	19.80	8	15,907	0.05%
2019/01/02	2	19.85	0	0.00	19.85	2	16,019	0.01%
2018/12/28	0	0.00	18	20.05	19.80	-18	16,284	-0.11%
2018/12/27	20	20.32	9	20.31	20.20	11	16,852	0.07%
2018/12/26	7	19.90	20	20.28	19.90	-13	16,926	-0.08%
2018/12/25	10	20.00	8	20.20	20.15	2	17,065	0.01%
2018/12/24	18	20.58	18	20.61	20.55	0	17,093	0.00%
2018/12/22	8	20.60	0	0.00	20.60	8	17,189	0.05%
2018/12/21	10	20.60	10	20.30	20.95	0	17,410	0.00%
2018/12/20	1	20.60	18	20.78	20.60	-17	17,722	-0.10%
2018/12/19	9	21.34	13	21.73	21.30	-4	17,714	-0.02%
2018/12/18	22	21.03	17	20.94	21.05	5	17,683	0.03%
2018/12/17	20	21.25	4	21.20	21.05	16	17,765	0.09%
2018/12/14	17	21.57	27	21.54	21.50	-10	17,781	-0.06%
2018/12/13	0	0.00	12	22.08	21.95	-12	17,820	-0.07%
2018/12/12	20	21.40	8	21.60	21.60	12	17,689	0.07%
2018/12/11	0	0.00	12	21.25	21.10	-12	17,662	-0.07%
2018/12/10	24	20.75	12	20.90	20.65	12	17,651	0.07%
2018/12/07	21	21.02	1	21.35	21.20	20	17,651	0.11%
2018/12/06	54	20.61	78	20.82	20.35	-24	17,640	-0.14%
2018/12/05	18	21.74	0	0.00	21.80	18	17,458	0.10%
2018/12/04	12	22.47	22	22.54	22.40	-10	17,852	-0.06%
2018/12/03	6	21.90	23	21.96	22.30	-17	17,951	-0.09%
2018/11/30	14	20.57	17	20.42	20.40	-3	17,427	-0.02%
2018/11/28	20	20.30	10	20.30	20.35	10	17,213	0.06%
2018/11/27	0	0.00	3	19.60	19.85	-3	17,126	-0.02%
2018/11/26	10	19.20	6	19.25	19.20	4	17,119	0.02%
2018/11/23	6	19.05	10	19.25	19.05	-4	17,118	-0.02%
2018/11/21	10	19.55	0	0.00	19.55	10	16,899	0.06%
2018/11/20	0	0.00	10	19.60	19.65	-10	16,952	-0.06%
2018/11/19	47	19.94	37	20.08	20.10	10	17,034	0.06%
2018/11/16	0	0.00	10	19.40	19.20	-10	16,955	-0.06%
2018/11/15	8	19.15	28	19.39	19.55	-20	16,886	-0.12%
2018/11/14	5	19.20	19	18.93	19.10	-14	16,986	-0.08%
2018/11/13	29	18.34	26	18.27	18.70	3	17,107	0.02%
2018/11/12	35	18.35	39	18.38	18.60	-4	17,024	-0.02%
2018/11/09	97	18.29	70	18.10	18.30	27	16,951	0.16%
2018/11/08	27	19.19	7	19.25	19.00	20	16,502	0.12%
2018/11/06	10	19.95	23	19.01	18.75	-13	16,284	-0.08%
2018/11/05	42	20.60	21	20.36	19.90	21	15,950	0.13%
2018/11/02	45	20.97	50	20.98	21.30	-5	15,614	-0.03%
2018/11/01	1	20.35	10	20.30	20.30	-9	15,470	-0.06%
2018/10/30	1	19.50	0	0.00	19.15	1	15,858	0.01%
2018/10/26	0	0.00	40	18.60	18.35	-40	16,437	-0.24%
2018/10/25	0	0.00	5	18.65	18.25	-5	16,927	-0.03%
2018/10/22	0	0.00	1	20.60	20.80	-1	17,118	-0.01%
2018/10/19	14	20.29	0	0.00	20.45	14	17,055	0.08%
2018/10/18	15	20.97	23	20.98	20.95	-8	17,019	-0.05%
2018/10/16	13	21.28	0	0.00	21.20	13	16,856	0.08%
2018/10/15	1	20.70	1	20.65	20.75	0	16,972	0.00%
2018/10/12	4	19.79	1	20.00	20.10	3	16,971	0.02%
2018/10/11	8	19.37	27	19.44	19.35	-19	17,020	-0.11%
2018/10/08	5	21.70	0	0.00	21.65	5	17,213	0.03%
2018/10/05	10	21.35	22	22.25	21.40	-12	17,064	-0.07%
2018/10/01	10	24.20	0	0.00	24.40	10	16,847	0.06%
2018/09/28	5	24.10	0	0.00	24.10	5	16,892	0.03%
2018/09/27	21	24.94	23	24.80	24.65	-2	16,787	-0.01%
2018/09/26	0	0.00	3	24.55	24.55	-3	16,534	-0.02%
2018/09/25	1	24.65	10	25.15	24.70	-9	16,640	-0.05%
2018/09/21	10	23.45	0	0.00	24.10	10	16,420	0.06%
2018/09/19	10	24.00	10	23.70	23.65	0	16,559	0.00%
2018/09/17	0	0.00	30	24.53	24.80	-30	16,679	-0.18%
2018/09/14	23	24.27	0	0.00	24.60	23	16,705	0.14%
2018/09/13	21	23.31	0	0.00	23.55	21	16,891	0.12%
2018/09/12	2	23.35	1	23.05	23.10	1	17,158	0.01%
2018/09/11	10	23.40	7	23.45	23.85	3	17,449	0.02%
2018/09/10	9	23.48	21	24.44	23.30	-12	18,032	-0.07%
2018/09/07	29	26.89	10	27.53	25.85	19	19,104	0.10%
2018/09/05	10	28.10	0	0.00	27.85	10	22,206	0.05%
2018/09/04	2	28.13	10	27.80	27.90	-8	22,719	-0.04%
2018/08/31	1	29.30	0	0.00	29.40	1	22,722	0.00%
2018/08/28	10	29.10	2	29.35	28.90	8	23,098	0.03%
2018/08/27	4	29.11	0	0.00	29.25	4	23,249	0.02%
2018/08/24	15	28.60	0	0.00	28.80	15	23,183	0.06%
2018/08/23	18	29.07	0	0.00	28.95	18	23,073	0.08%
2018/08/22	13	27.57	10	27.55	27.60	3	22,828	0.01%
2018/08/21	3	27.22	6	27.02	27.20	-3	22,932	-0.01%
2018/08/20	7	27.89	20	28.50	27.40	-13	23,086	-0.06%
2018/08/17	3	29.52	1	29.20	29.00	2	22,995	0.01%
2018/08/16	5	28.85	8	29.09	29.05	-3	23,348	-0.01%
2018/08/15	26	29.41	7	29.41	29.35	19	23,421	0.08%
2018/08/14	10	29.70	5	29.60	30.50	5	23,514	0.02%
2018/08/13	51	30.00	60	30.46	29.85	-9	23,716	-0.04%
2018/08/08	0	0.00	1	32.00	31.90	-1	24,118	0.00%
2018/08/06	1	32.60	11	32.65	33.00	-10	24,297	-0.04%
2018/08/03	13	32.41	0	0.00	32.00	13	24,510	0.05%
2018/08/02	23	32.25	7	32.16	32.20	16	24,651	0.06%
2018/08/01	3	31.50	36	31.57	32.20	-33	25,327	-0.13%
2018/07/31	1	30.90	0	0.00	30.40	1	25,290	0.00%
2018/07/30	7	30.98	1	30.40	30.40	6	25,140	0.02%
2018/07/27	15	30.70	11	30.60	30.90	4	25,161	0.02%
2018/07/26	3	30.15	0	0.00	30.25	3	25,300	0.01%
2018/07/24	0	0.00	3	29.35	29.35	-3	25,400	-0.01%
2018/07/23	44	29.06	38	28.99	29.05	6	25,313	0.02%
2018/07/20	10	30.47	10	30.50	30.25	0	25,076	0.00%
2018/07/19	9	29.95	5	29.85	29.95	4	24,901	0.02%
2018/07/18	26	29.64	1	29.75	30.10	25	24,931	0.10%
2018/07/17	2	29.40	2	29.25	29.10	0	24,825	0.00%
2018/07/16	2	30.00	15	30.78	30.00	-13	24,839	-0.05%
2018/07/12	10	31.00	0	0.00	31.00	10	24,774	0.04%
2018/07/11	0.1	30.80	0	0.00	30.75	0.1	24,952	0.00%
2018/07/10	0	0.00	5	30.60	30.35	-5	25,171	-0.02%
2018/07/09	5	30.65	0	0.00	31.15	5	26,232	0.02%
2018/07/06	1	30.75	0	0.00	30.80	1	26,899	0.00%
2018/07/05	1	30.65	1	30.85	30.65	0	26,945	0.00%
2018/07/04	18	32.13	10	31.95	31.95	8	26,993	0.03%
2018/07/03	20	32.99	10	33.20	32.50	10	27,117	0.04%
2018/07/02	0	0.00	2	32.55	32.55	-2	26,962	-0.01%
2018/06/29	0	0.00	1	32.20	32.35	-1	27,093	0.00%
2018/06/28	10	32.45	3	32.45	31.65	7	27,009	0.03%
2018/06/27	0	0.00	10	32.70	32.30	-10	26,950	-0.04%
2018/06/26	20	32.25	13	32.27	32.55	7	26,929	0.03%
2018/06/25	9	33.09	4	33.00	33.00	5	26,886	0.02%
2018/06/22	15	33.81	20	33.45	33.15	-5	26,980	-0.02%
2018/06/21	1	35.25	11	35.22	34.60	-10	26,896	-0.04%
2018/06/20	15	34.72	14	34.31	35.60	1	26,861	0.00%
2018/06/19	3	36.18	0	0.00	34.90	3	26,765	0.01%
2018/06/15	34	38.22	8	38.48	37.70	26	26,255	0.10%
2018/06/14	17	38.04	16	38.57	38.90	1	24,915	0.00%
2018/06/13	13	35.22	16	34.65	35.40	-3	22,937	-0.01%
2018/06/12	0	0.00	2	34.30	33.80	-2	22,031	-0.01%
2018/06/11	1	33.80	1	32.80	32.75	0	21,673	0.00%
2018/06/08	10	33.40	0	0.00	33.40	10	21,921	0.05%
2018/06/07	0	0.00	14	34.28	33.65	-14	22,377	-0.06%
2018/06/06	2.1	34.60	0	0.00	34.55	2.1	22,251	0.01%
2018/06/05	1	34.35	0	0.00	34.15	1	22,400	0.00%
2018/06/04	4	34.23	4	34.90	34.90	0	22,455	0.00%
2018/05/30	5	33.77	3	33.72	33.55	2	23,288	0.01%
2018/05/29	3	34.85	0	0.00	34.50	3	23,391	0.01%
2018/05/28	2	34.93	0	0.00	34.95	2	23,570	0.01%
2018/05/25	10	34.40	3	34.25	34.20	7	23,415	0.03%
2018/05/24	13	34.09	1	34.25	34.45	12	23,628	0.05%
2018/05/23	11	33.58	13	33.40	33.15	-2	23,605	-0.01%
2018/05/22	0	0.00	30	33.53	33.40	-30	23,453	-0.13%
2018/05/21	11	32.91	1	33.95	33.80	10	23,377	0.04%
2018/05/18	0	0.00	12	32.78	32.70	-12	23,167	-0.05%
2018/05/17	10	33.40	10	32.90	33.30	0	23,090	0.00%
2018/05/16	10	33.75	10	33.35	33.10	0	23,046	0.00%
2018/05/15	1	34.15	0	0.00	33.80	1	22,957	0.00%
2018/05/14	11	34.46	23	34.22	34.15	-12	23,036	-0.05%
2018/05/11	6	34.86	5	34.39	34.10	1	23,132	0.00%
2018/05/10	0	0.00	34	34.05	33.80	-34	22,666	-0.15%
2018/05/09	23	33.68	22	33.57	33.20	1	22,350	0.00%
2018/05/08	10	32.95	32	32.16	32.80	-22	21,464	-0.10%
2018/05/07	12.1	31.39	11	30.84	30.95	1.1	21,176	0.01%
2018/05/04	11	31.98	20	31.64	30.95	-9	21,506	-0.04%
2018/05/03	13	31.95	5	31.54	31.75	8	22,074	0.04%
2018/05/02	22	31.24	41	31.43	31.35	-19	21,805	-0.09%
2018/04/30	0	0.00	1	29.85	29.75	-1	21,501	0.00%
2018/04/27	22	29.33	12	29.15	29.30	10	21,559	0.05%
2018/04/26	10	30.15	10	29.85	29.00	0	21,626	0.00%
2018/04/25	10	30.10	3	30.10	30.10	7	21,588	0.03%
2018/04/24	10	30.10	0	0.00	30.00	10	21,592	0.05%
2018/04/23	0	0.00	10	31.05	31.00	-10	21,465	-0.05%
2018/04/20	20	31.98	21	32.77	32.10	-1	21,387	0.00%
2018/04/19	0	0.00	10	31.60	31.70	-10	21,201	-0.05%
2018/04/18	10	31.70	3	32.00	31.70	7	21,291	0.03%
2018/04/17	30	31.95	16	31.71	31.45	14	21,209	0.07%
2018/04/16	11	32.72	12	32.58	32.65	-1	21,189	0.00%
2018/04/13	56	32.91	7	33.22	33.05	49	21,166	0.23%
2018/04/12	1	30.55	6	29.73	31.35	-5	20,249	-0.02%
2018/04/11	5	28.95	0	0.00	28.50	5	19,771	0.03%
2018/04/10	0	0.00	2	29.53	29.40	-2	19,800	-0.01%
2018/04/09	6	29.30	21	29.86	29.00	-15	19,934	-0.08%
2018/04/03	6	30.20	0	0.00	30.20	6	19,923	0.03%
2018/03/31	1	29.90	0	0.00	30.05	1	20,072	0.00%
2018/03/30	1	29.90	8	30.13	29.50	-7	20,210	-0.03%
2018/03/29	1	30.10	8	30.09	30.00	-7	20,387	-0.03%
2018/03/27	56	31.13	6	31.10	30.95	50	20,417	0.24%
2018/03/26	6	30.30	6	30.58	30.65	0	20,355	0.00%
2018/03/23	17	30.92	6	30.80	30.50	11	20,233	0.05%
2018/03/22	6	31.50	6	31.45	32.00	0	19,980	0.00%
2018/03/21	9	31.34	14	31.29	31.55	-5	19,663	-0.03%
2018/03/20	12	30.70	10	30.55	30.60	2	19,418	0.01%
2018/03/19	5	31.10	6	31.50	31.10	-1	19,183	-0.01%
2018/03/16	6	32.40	0	0.00	32.15	6	18,762	0.03%
2018/03/14	2	33.53	5	33.54	33.20	-3	18,836	-0.02%
2018/03/13	30	33.15	45	33.13	32.95	-15	18,651	-0.08%
2018/03/12	23	32.36	20	32.35	32.25	3	18,307	0.02%
2018/03/09	20	32.05	0	0.00	31.90	20	18,457	0.11%
2018/03/08	11	32.28	11	32.17	32.25	0	18,686	0.00%
2018/03/07	0	0.00	14	32.75	31.85	-14	18,602	-0.08%
2018/03/06	1.1	32.82	0	0.00	32.80	1.1	18,614	0.01%
2018/03/05	2	35.25	0	0.00	33.10	2	18,739	0.01%
2018/03/02	2	34.78	2	34.00	34.70	0	18,481	0.00%
2018/03/01	2	34.10	1	34.70	33.85	1	18,503	0.01%
2018/02/27	10	35.11	1	34.55	34.00	9	18,561	0.05%
2018/02/26	0	0.00	5	35.00	34.80	-5	19,253	-0.03%
2018/02/23	17	35.40	12	35.73	35.85	5	19,068	0.03%
2018/02/22	0.2	33.50	11	33.11	33.30	-10.8	19,016	-0.06%
2018/02/21	11	33.70	1	34.20	33.80	10	19,254	0.05%
2018/02/09	1	32.05	1	33.30	33.35	0	19,537	0.00%
2018/02/08	8	35.05	13	34.23	34.30	-5	19,637	-0.03%
2018/02/07	4	35.33	1	35.85	34.95	3	19,961	0.02%
2018/02/06	11	34.49	8	34.65	34.65	3	20,642	0.01%
2018/02/05	0	0.00	15	36.12	37.20	-15	20,457	-0.07%
2018/02/02	11	36.11	6	36.17	35.85	5	20,599	0.02%
2018/02/01	0	0.00	11	35.57	35.65	-11	21,815	-0.05%
2018/01/31	22	36.21	1	35.95	36.20	21	22,319	0.09%
2018/01/30	8	37.04	5	36.94	37.15	3	22,530	0.01%
2018/01/29	17	36.14	18	36.14	36.45	-1	23,005	0.00%
2018/01/26	1	35.10	33	35.69	34.90	-32	23,509	-0.14%
2018/01/25	0	0.00	10	38.15	38.00	-10	22,966	-0.04%
2018/01/24	10	38.26	9	38.16	38.25	1	23,424	0.00%
2018/01/23	5	38.78	1	38.75	38.50	4	23,505	0.02%
2018/01/22	1	38.95	0	0.00	39.15	1	23,584	0.00%
2018/01/19	0	0.00	3	38.75	38.75	-3	23,547	-0.01%
2018/01/18	8	39.05	9	38.61	38.30	-1	23,471	0.00%
2018/01/17	5	38.78	0	0.00	38.70	5	23,421	0.02%
2018/01/16	0	0.00	9	38.40	39.20	-9	23,463	-0.04%
2018/01/15	5	38.85	1	39.00	38.90	4	23,448	0.02%
2018/01/12	1	39.30	0	0.00	39.60	1	23,531	0.00%
2018/01/11	8	38.30	0	0.00	38.20	8	23,511	0.03%
2018/01/10	1	38.00	8	38.50	38.00	-7	23,773	-0.03%
2018/01/09	69	39.87	52	40.42	39.65	17	23,536	0.07%
2018/01/08	25	41.98	1	41.95	41.80	24	23,289	0.10%
2018/01/05	8	41.10	3	40.95	40.80	5	22,986	0.02%
2018/01/04	5	40.10	4	40.00	40.00	1	22,763	0.00%
2018/01/03	0	0.00	2	39.20	39.00	-2	22,867	-0.01%
2018/01/02	2	39.03	2	39.90	40.00	0	22,745	0.00%