合晶 (6182)-康和-澎湖券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－康和-澎湖券商分點個股進出

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

康和-澎湖券商分點個股進出
康和-澎湖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
2024/05/10	0	0.00	15	39.45	39.95	-15	2,954	-0.51%
2024/05/09	1	38.80	0	0.00	39.30	1	2,923	0.03%
2024/04/23	0	0.00	6	38.65	38.55	-6	3,016	-0.20%
2024/04/22	0	0.00	6	38.75	38.95	-6	3,017	-0.20%
2024/04/19	0	0.00	8	39.27	38.85	-8	3,009	-0.27%
2024/04/15	0	0.00	1	39.90	40.10	-1	2,945	-0.03%
2024/04/12	6	39.55	0	0.00	39.45	6	2,947	0.20%
2024/04/10	4	40.11	4	39.96	39.95	0	3,008	0.00%
2024/04/08	0	0.00	1	40.00	40.00	-1	3,039	-0.03%
2024/04/03	11	39.69	0	0.00	39.95	11	3,069	0.36%
2024/04/02	1	39.65	1	40.15	40.15	0	3,112	0.00%
2024/04/01	17	39.79	1	39.90	39.90	16	3,203	0.50%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/28	14	39.32	2	38.85	38.80	12	3,278	0.36%
2024/03/27	0	0.00	3	39.25	39.00	-3	3,324	-0.09%
2024/03/26	3	39.25	5	38.81	38.75	-2	3,388	-0.06%
2024/03/25	4	39.38	1	39.10	39.10	3	3,432	0.09%
2024/03/22	1	39.65	0	0.00	39.70	1	3,537	0.03%
2024/03/21	1	40.05	0	0.00	40.00	1	3,678	0.03%
2024/03/20	1	40.15	1	40.70	40.15	0	3,999	0.00%
2024/03/19	2	40.20	1	40.15	39.60	1	4,036	0.02%
2024/03/18	5	38.86	15	38.88	38.80	-10	4,353	-0.23%
2024/03/15	0	0.00	3	39.92	39.70	-3	4,579	-0.07%
2024/03/14	2	40.15	1	40.60	40.20	1	4,547	0.02%
2024/03/13	7	41.16	0	0.00	40.70	7	4,537	0.15%
2024/03/12	3	41.35	0	0.00	41.20	3	4,493	0.07%
2024/03/11	11	41.90	5	41.72	41.60	6	4,453	0.13%
2024/03/08	11	42.60	23	41.98	42.35	-12	4,322	-0.28%
2024/03/07	7	40.31	1	40.45	39.95	6	3,985	0.15%
2024/03/06	1	40.00	3	39.90	39.85	-2	3,958	-0.05%
2024/03/05	3	40.20	1	40.80	40.10	2	3,980	0.05%
2024/03/04	2	40.13	2	40.30	40.10	0	3,992	0.00%
2024/03/01	1	39.95	2	40.03	39.90	-1	4,022	-0.02%
2024/02/27	1	39.90	0	0.00	39.90	1	4,006	0.02%
2024/02/26	1	40.50	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.45	2	41.45	41.00	-1	3,963	-0.03%
2024/02/22	2	41.35	1	41.60	41.20	1	3,963	0.03%
2024/02/21	1	41.20	2	41.55	41.20	-1	3,965	-0.03%
2024/02/20	6	41.48	0	0.00	41.30	6	3,960	0.15%
2024/02/19	1	41.75	2	41.75	41.70	-1	3,969	-0.03%
2024/02/16	4	41.36	0	0.00	41.40	4	3,966	0.10%
2024/01/25	1	42.25	0	0.00	41.50	1	4,137	0.02%
2024/01/16	0	0.00	1	42.80	43.35	-1	4,309	-0.02%
2024/01/15	1	43.15	7	43.00	43.15	-6	4,308	-0.14%
2024/01/10	4	42.46	3	42.30	42.35	1	4,351	0.02%
2024/01/09	1	42.85	1	43.15	43.05	0	4,338	0.00%
2024/01/03	0	0.00	1	43.20	43.20	-1	4,318	-0.02%
2024/01/02	3	43.35	3	43.25	43.05	0	4,297	0.00%
2023/12/28	0	0.00	1	43.55	43.55	-1	4,277	-0.02%
2023/12/27	8	44.30	0	0.00	43.95	8	4,250	0.19%
2023/12/25	5	43.68	0	0.00	43.75	5	4,130	0.12%
2023/12/22	1	44.10	5	44.31	44.10	-4	4,096	-0.10%
2023/12/21	5	44.05	0	0.00	44.05	5	4,051	0.12%
2023/12/20	0	0.00	2	44.95	44.65	-2	3,989	-0.05%
2023/12/19	3	45.60	4	44.85	45.00	-1	3,943	-0.03%
2023/12/18	2	46.50	5	47.84	46.05	-3	3,839	-0.08%
2023/12/15	10	48.63	5	48.80	48.05	5	3,768	0.13%
2023/12/14	1	46.70	1	47.40	47.40	0	3,495	0.00%
2023/12/13	9	47.97	3	46.92	46.45	6	3,474	0.17%
2023/12/12	0	0.00	4	47.45	47.60	-4	3,179	-0.13%
2023/12/06	0	0.00	1	44.50	44.35	-1	3,137	-0.03%
2023/11/30	1	45.20	1	45.60	45.00	0	3,365	0.00%
2023/11/29	1	44.95	1	45.20	45.20	0	3,346	0.00%
2023/11/28	0	0.00	2	44.38	44.85	-2	3,332	-0.06%
2023/11/27	20	44.25	20	43.84	43.85	0	3,299	0.00%
2023/11/24	0	0.00	4	44.05	43.85	-4	3,305	-0.12%
2023/11/21	1	44.15	0	0.00	43.60	1	3,334	0.03%
2023/11/20	1	44.10	0	0.00	44.05	1	3,340	0.03%
2023/11/14	0	0.00	1	43.00	42.65	-1	3,404	-0.03%
2023/11/07	1	43.10	0	0.00	43.00	1	3,444	0.03%
2023/10/31	0	0.00	15	43.95	43.60	-15	3,473	-0.43%
2023/10/30	10	45.70	10	45.20	45.10	0	3,470	0.00%
2023/10/27	0	0.00	1	46.70	45.80	-1	3,464	-0.03%
2023/10/26	1	45.05	1	46.00	45.45	0	3,495	0.00%
2023/10/25	1	46.20	10	46.63	46.15	-9	3,467	-0.26%
2023/10/23	20	46.20	11	46.10	46.00	9	3,507	0.26%
2023/10/06	0	0.00	5	46.05	45.95	-5	4,134	-0.12%
2023/10/05	10	45.65	11	45.65	46.00	-1	4,280	-0.02%
2023/10/04	1	44.90	0	0.00	44.95	1	4,411	0.02%
2023/10/02	15	45.03	0	0.00	45.00	15	4,520	0.33%
2023/09/21	1	45.00	1	44.85	44.85	0	4,742	0.00%
2023/09/20	1	45.40	0	0.00	44.90	1	4,817	0.02%
2023/09/15	1	46.75	1	46.45	46.50	0	4,802	0.00%
2023/09/13	1	45.70	1	45.60	45.90	0	4,749	0.00%
2023/09/12	0	0.00	1	45.95	45.65	-1	4,776	-0.02%
2023/09/11	0	0.00	1	44.65	44.40	-1	4,792	-0.02%
2023/09/08	0	0.00	1	44.65	44.85	-1	5,009	-0.02%
2023/09/07	5	44.86	3	44.74	44.85	2	4,970	0.04%
2023/09/06	1	44.45	2	44.28	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	1	43.45	43.55	-1	4,848	-0.02%
2023/09/04	1	43.10	1	42.95	43.20	0	4,859	0.00%
2023/09/01	1	43.00	1	42.85	43.10	0	4,864	0.00%
2023/08/31	0	0.00	6	42.78	42.60	-6	4,871	-0.12%
2023/08/25	0	0.00	3	42.23	42.15	-3	4,910	-0.06%
2023/08/24	1	41.75	0	0.00	41.75	1	4,913	0.02%
2023/08/23	1	42.35	1	42.00	42.00	0	4,928	0.00%
2023/08/22	1	41.65	1	41.40	41.65	0	4,921	0.00%
2023/08/21	2	40.88	2	41.38	41.10	0	4,900	0.00%
2023/08/18	2	41.18	1	41.50	41.25	1	4,893	0.02%
2023/08/17	2	40.48	3	40.57	40.80	-1	4,877	-0.02%
2023/08/16	2	39.33	1	39.50	39.90	1	4,857	0.02%
2023/08/15	1	38.90	1	39.60	39.25	0	4,833	0.00%
2023/08/14	1	39.30	1	39.30	39.25	0	4,827	0.00%
2023/08/11	4	40.18	0	0.00	39.95	4	4,795	0.08%
2023/08/09	1	41.10	0	0.00	40.45	1	4,724	0.02%
2023/08/08	1	42.10	0	0.00	41.50	1	4,637	0.02%
2023/08/02	0	0.00	1	42.20	42.45	-1	4,603	-0.02%
2023/08/01	1	42.65	0	0.00	43.05	1	4,540	0.02%
2023/07/31	2	42.73	0	0.00	42.50	2	4,534	0.04%
2023/07/27	0	0.00	2	43.45	43.60	-2	4,464	-0.04%
2023/07/20	5	45.80	0	0.00	45.60	5	4,426	0.11%
2023/07/19	0	0.00	2	46.60	45.60	-2	4,456	-0.04%
2023/07/18	0	0.00	1	48.05	48.60	-1	4,399	-0.02%
2023/07/17	0	0.00	2	48.85	48.90	-2	4,293	-0.05%
2023/07/14	3	47.45	3	47.95	48.45	0	4,239	0.00%
2023/07/06	3	47.63	0	0.00	47.75	3	3,922	0.08%
2023/07/05	1	46.90	1	47.20	47.35	0	3,870	0.00%
2023/07/04	0	0.00	3	46.85	46.75	-3	3,838	-0.08%
2023/07/03	1	47.30	1	47.70	47.30	0	3,841	0.00%
2023/06/27	1	46.95	2	46.60	46.60	-1	3,836	-0.03%
2023/06/16	1	46.35	0	0.00	46.65	1	4,269	0.02%
2023/06/14	0	0.00	1	46.15	46.30	-1	4,244	-0.02%
2023/06/07	0	0.00	2	44.95	45.20	-2	4,335	-0.05%
2023/06/02	2	45.20	2	45.20	44.75	0	4,433	0.00%
2023/05/31	0	0.00	1	44.95	44.95	-1	4,466	-0.02%
2023/05/26	1	44.30	5	44.50	44.05	-4	4,455	-0.09%
2023/05/25	0	0.00	5	44.10	44.05	-5	4,447	-0.11%
2023/05/22	0	0.00	9	43.75	43.70	-9	4,504	-0.20%
2023/05/18	5	43.50	0	0.00	43.50	5	4,597	0.11%
2023/05/11	0	0.00	1	42.05	42.05	-1	4,834	-0.02%
2023/05/09	0	42.85	0	0.00	42.60	0	4,975	0.00%
2023/05/08	1	44.00	0	0.00	43.80	1	4,988	0.02%
2023/05/02	0	0.00	1	43.60	44.00	-1	5,268	-0.02%
2023/04/24	1	43.60	0	0.00	43.55	1	5,314	0.02%
2023/04/21	1	44.25	3	44.78	44.10	-2	5,301	-0.04%
2023/04/20	7	45.41	0	0.00	45.15	7	5,273	0.13%
2023/04/19	2	45.35	2	45.25	45.25	0	5,337	0.00%
2023/04/18	11	46.15	2	46.15	46.15	9	5,261	0.17%
2023/04/17	2	46.10	0	0.00	46.15	2	5,238	0.04%
2023/04/12	0	0.00	1	48.40	48.35	-1	5,035	-0.02%
2023/04/11	20	48.60	40	48.35	48.30	-20	4,993	-0.40%
2023/04/10	20	48.60	20	48.60	48.65	0	4,980	0.00%
2023/04/06	22	47.98	0	0.00	47.60	22	4,906	0.45%
2023/03/31	6	48.99	0	0.00	48.50	6	4,867	0.12%
2023/03/29	20	48.10	20	48.00	48.00	0	4,819	0.00%
2023/03/28	20	49.50	20	48.26	48.10	0	4,807	0.00%
2023/03/24	0	0.00	15	49.30	49.35	-15	4,633	-0.32%
2023/03/23	0	0.00	1	48.65	49.55	-1	4,531	-0.02%
2023/03/22	1	48.10	0	0.00	48.90	1	4,355	0.02%
2023/03/17	1	46.90	2	46.53	46.20	-1	3,945	-0.03%
2023/03/16	1	46.40	2	46.58	46.45	-1	3,860	-0.03%
2023/03/14	1	44.50	1	44.80	44.90	0	3,738	0.00%
2023/03/13	0	0.00	7	44.75	44.75	-7	3,733	-0.19%
2023/03/10	2	46.60	2	46.43	45.40	0	3,731	0.00%
2023/03/09	1	46.50	0.3	46.65	46.20	0.7	3,782	0.02%
2023/03/08	0	0.00	10	46.90	46.90	-10	3,772	-0.27%
2023/03/07	1	46.20	1	46.25	46.10	0	3,742	0.00%
2023/03/06	0	0.00	1	46.00	46.05	-1	3,738	-0.03%
2023/03/03	1	45.00	0	0.00	45.00	1	3,738	0.03%
2023/03/02	10	45.05	8	44.90	44.75	2	3,832	0.05%
2023/03/01	1	44.45	2	45.00	45.10	-1	3,897	-0.03%
2023/02/24	1	44.85	1	44.90	44.90	0	3,889	0.00%
2023/02/23	0	0.00	15	45.31	45.35	-15	3,899	-0.38%
2023/02/22	22	45.00	0	0.00	45.15	22	3,948	0.56%
2023/02/21	1	46.20	2	46.18	45.85	-1	3,949	-0.03%
2023/02/20	1	46.45	1	46.35	46.35	0	4,028	0.00%
2023/02/16	0	0.00	14	46.11	46.45	-14	4,165	-0.34%
2023/02/15	5	44.78	7	45.04	45.05	-2	4,284	-0.05%
2023/02/14	2	45.18	1	45.20	45.05	1	4,354	0.02%
2023/02/13	1	45.30	1	45.20	45.15	0	4,433	0.00%
2023/02/10	13	46.05	2	45.83	45.70	11	4,528	0.24%
2023/02/09	1	46.65	11	46.74	46.65	-10	4,594	-0.22%
2023/02/08	0	0.00	2	46.75	46.15	-2	4,578	-0.04%
2023/02/07	1	45.30	3	45.72	46.20	-2	4,562	-0.04%
2023/02/06	1	44.65	1	44.65	44.70	0	4,616	0.00%
2023/02/03	0	0.00	1	45.90	45.55	-1	4,610	-0.02%
2023/02/02	10	46.15	0	0.00	46.10	10	4,610	0.22%
2023/01/31	0	0.00	5	44.90	44.85	-5	4,618	-0.11%
2023/01/30	0	0.00	16	43.32	44.50	-16	4,570	-0.35%
2023/01/17	2	42.05	1	42.35	42.10	1	4,472	0.02%
2023/01/13	8	42.22	6	41.80	41.80	2	4,593	0.04%
2023/01/12	7	42.73	1	42.55	42.55	6	4,600	0.13%
2023/01/10	14	43.61	6	43.82	43.90	8	4,666	0.17%
2023/01/09	2	43.45	2	43.80	44.25	0	4,683	0.00%
2023/01/06	0	0.00	7	42.35	42.50	-7	4,652	-0.15%
2023/01/05	3	41.73	4	42.28	41.65	-1	4,758	-0.02%
2022/12/30	1	41.05	3	41.28	40.80	-2	4,942	-0.04%
2022/12/28	2	41.60	0	0.00	40.75	2	5,203	0.04%
2022/12/27	4	42.03	3	42.35	42.15	1	5,257	0.02%
2022/12/26	3	41.87	3	42.27	41.80	0	5,361	0.00%
2022/12/23	1	41.60	0	0.00	41.80	1	5,471	0.02%
2022/12/22	1	41.90	0	0.00	41.95	1	5,563	0.02%
2022/12/21	5	41.68	0	0.00	41.65	5	5,752	0.09%
2022/12/20	2	42.70	0	0.00	41.85	2	6,069	0.03%
2022/12/19	2	43.40	8	43.53	43.40	-6	6,280	-0.10%
2022/12/16	1	43.90	0	0.00	43.65	1	6,368	0.02%
2022/12/09	10	45.39	10	44.35	44.25	0	6,550	0.00%
2022/12/07	3	45.30	0	0.00	44.75	3	6,595	0.05%
2022/12/06	0	0.00	2	46.00	46.00	-2	6,609	-0.03%
2022/12/01	3	47.57	19	47.42	47.70	-16	6,644	-0.24%
2022/11/30	21	45.38	20	45.95	45.95	1	6,594	0.02%
2022/11/29	3	44.80	3	45.10	45.20	0	6,728	0.00%
2022/11/25	0	0.00	1	45.90	45.90	-1	6,802	-0.01%
2022/11/23	3	45.85	1	45.35	45.20	2	6,795	0.03%
2022/11/22	0	0.00	2	45.60	45.65	-2	6,842	-0.03%
2022/11/18	7	45.91	5	45.80	45.65	2	7,432	0.03%
2022/11/16	7	45.46	8	46.02	46.10	-1	7,464	-0.01%
2022/11/15	6	45.50	8	45.93	46.00	-2	7,430	-0.03%
2022/11/14	0	0.00	1	44.85	45.00	-1	7,468	-0.01%
2022/11/11	10	45.23	9	44.89	44.75	1	7,530	0.01%
2022/11/10	2	43.95	1	43.80	43.80	1	7,430	0.01%
2022/11/09	2	42.85	6	42.80	43.00	-4	7,527	-0.05%
2022/11/08	11	42.50	7	42.61	42.25	4	7,570	0.05%
2022/11/07	4	42.15	0	0.00	42.35	4	7,805	0.05%
2022/11/04	2	42.00	0	0.00	42.20	2	8,032	0.02%
2022/11/02	1	40.80	3.3	40.84	41.00	-2.3	8,098	-0.03%
2022/11/01	1	40.20	4	40.10	40.20	-3	8,034	-0.04%
2022/10/31	0	0.00	3	39.97	39.90	-3	8,129	-0.04%
2022/10/28	0	0.00	1	39.30	39.05	-1	8,131	-0.01%
2022/10/27	9	39.84	16	39.60	39.95	-7	8,121	-0.09%
2022/10/26	4	37.99	2	38.25	37.60	2	8,063	0.02%
2022/10/25	4	38.30	2	38.80	38.30	2	8,072	0.02%
2022/10/24	3	39.23	0	0.00	38.95	3	8,111	0.04%
2022/10/21	0	0.00	6	38.68	39.05	-6	8,078	-0.07%
2022/10/20	2	38.95	3	38.67	38.70	-1	8,089	-0.01%
2022/10/19	3	39.27	1	39.00	39.00	2	8,105	0.02%
2022/10/18	2	39.15	4	39.51	39.55	-2	8,090	-0.02%
2022/10/14	0	0.00	2	38.48	38.95	-2	8,231	-0.02%
2022/10/13	2	37.50	15	38.26	36.40	-13	8,282	-0.16%
2022/10/12	12	38.54	2	39.08	38.70	10	8,242	0.12%
2022/10/05	1	41.75	4	41.43	40.80	-3	8,345	-0.04%
2022/10/04	0	0.00	1	39.90	39.90	-1	8,311	-0.01%
2022/10/03	3	38.47	2	38.88	38.60	1	8,391	0.01%
2022/09/30	0	0.00	5	37.63	39.45	-5	8,407	-0.06%
2022/09/29	8	38.50	3	38.57	38.30	5	8,428	0.06%
2022/09/28	3	38.63	5	38.56	37.90	-2	8,439	-0.02%
2022/09/27	2	39.18	1	37.70	40.30	1	8,331	0.01%
2022/09/26	7	40.80	0	0.00	40.15	7	8,083	0.09%
2022/09/23	2	45.38	2	45.03	44.60	0	7,976	0.00%
2022/09/21	2	45.60	1	46.45	45.35	1	7,978	0.01%
2022/09/19	0	0.00	1	47.40	46.80	-1	8,015	-0.01%
2022/09/14	1	48.80	0	0.00	48.80	1	8,186	0.01%
2022/09/12	0	0.00	2	49.28	49.30	-2	8,309	-0.02%
2022/09/08	2	47.70	1	48.00	48.00	1	8,404	0.01%
2022/09/06	3	48.27	13	47.27	47.30	-10	8,494	-0.12%
2022/09/05	1	49.00	2	48.75	48.50	-1	8,483	-0.01%
2022/09/02	2	51.30	2	51.00	51.00	0	8,479	0.00%
2022/09/01	2	50.85	0	0.00	51.10	2	8,484	0.02%
2022/08/31	3	51.70	14	51.92	52.20	-11	8,464	-0.13%
2022/08/26	18	53.15	11	54.15	52.70	7	8,393	0.08%
2022/08/25	12	52.72	24	52.75	53.60	-12	8,176	-0.15%
2022/08/24	0	0.00	1	50.50	50.30	-1	7,970	-0.01%
2022/08/22	1	51.20	1	50.80	50.80	0	8,484	0.00%
2022/08/18	4	51.50	18	51.41	51.50	-14	8,886	-0.16%
2022/08/17	12	51.18	2	51.10	50.90	10	8,984	0.11%
2022/08/16	2	50.80	14	51.25	51.00	-12	9,064	-0.13%
2022/08/15	5	50.09	5	50.16	50.20	0	8,954	0.00%
2022/08/12	29	50.34	14	50.36	50.30	15	8,964	0.17%
2022/08/11	10	48.90	1	48.20	49.60	9	8,792	0.10%
2022/08/09	1	46.85	31	47.07	47.10	-30	8,845	-0.34%
2022/08/08	0	0.00	1	45.85	45.95	-1	9,344	-0.01%
2022/08/05	23	45.68	3	46.45	46.50	20	9,800	0.20%
2022/08/04	17	44.46	1	44.80	45.30	16	9,801	0.16%
2022/08/03	11	45.81	8	45.26	45.10	3	9,954	0.03%
2022/08/02	10	45.60	10	45.45	45.45	0	10,187	0.00%
2022/07/29	0	0.00	1	48.10	47.75	-1	10,543	-0.01%
2022/07/27	0	0.00	1	46.10	47.15	-1	10,957	-0.01%
2022/07/26	1	46.00	0	0.00	45.90	1	10,981	0.01%
2022/07/22	1	48.55	6	48.25	48.10	-5	11,136	-0.04%
2022/07/21	2	48.00	3	48.62	48.95	-1	11,207	-0.01%
2022/07/20	5	47.54	0	0.00	47.25	5	11,225	0.04%
2022/07/19	1	46.50	0	0.00	46.55	1	11,345	0.01%
2022/07/18	0	0.00	3	47.65	48.20	-3	11,402	-0.03%
2022/07/15	0	0.00	10	46.85	47.55	-10	11,364	-0.09%
2022/07/14	0	0.00	2	44.80	46.15	-2	11,335	-0.02%
2022/07/13	10	45.10	0	0.00	44.80	10	11,443	0.09%
2022/07/12	7	44.95	3	44.58	44.00	4	11,600	0.03%
2022/07/11	11	47.15	9	47.30	47.30	2	11,749	0.02%
2022/07/08	10	46.48	10	46.35	46.40	0	11,789	0.00%
2022/07/07	0	0.00	15	44.50	44.90	-15	11,800	-0.13%
2022/07/06	17	44.19	0	0.00	43.30	17	12,100	0.14%
2022/07/05	0	0.00	10	45.80	46.00	-10	12,371	-0.08%
2022/07/04	5	44.65	10	45.10	44.55	-5	12,364	-0.04%
2022/07/01	20	45.10	27	46.91	45.05	-7	12,365	-0.06%
2022/06/30	12	49.13	0	0.00	48.05	12	12,273	0.10%
2022/06/29	10	50.20	1	50.50	50.50	9	12,324	0.07%
2022/06/28	2	51.15	1	50.80	51.00	1	12,440	0.01%
2022/06/27	0	0.00	1	52.20	52.40	-1	12,592	-0.01%
2022/06/23	1	49.50	10	49.75	49.95	-9	13,229	-0.07%
2022/06/22	11	50.68	17	51.09	50.20	-6	14,000	-0.04%
2022/06/21	5	50.98	0	0.00	52.40	5	14,530	0.03%
2022/06/20	10	51.68	4	51.15	50.20	6	14,839	0.04%
2022/06/17	1	52.90	30	52.30	52.60	-29	14,885	-0.19%
2022/06/16	6	56.28	18	55.77	54.60	-12	14,888	-0.08%
2022/06/15	10	57.70	0	0.00	57.00	10	14,993	0.07%
2022/06/14	5	57.52	3	58.10	58.40	2	15,309	0.01%
2022/06/13	3	57.87	0	0.00	57.70	3	15,378	0.02%
2022/06/10	1	60.20	0	0.00	60.50	1	15,371	0.01%
2022/06/09	11	61.27	7	61.11	61.00	4	15,626	0.03%
2022/06/08	2	61.85	1	61.80	60.80	1	15,664	0.01%
2022/06/02	2	61.90	1	61.90	61.60	1	16,288	0.01%
2022/06/01	1	61.80	17	61.69	61.60	-16	16,483	-0.10%
2022/05/31	4	62.45	1	62.70	62.30	3	16,488	0.02%
2022/05/30	35	62.39	33	62.03	62.00	2	16,441	0.01%
2022/05/27	28	61.16	11	60.70	60.70	17	16,268	0.10%
2022/05/26	44	60.51	56	60.40	60.00	-12	16,175	-0.07%
2022/05/25	2	59.75	0	0.00	59.80	2	15,883	0.01%
2022/05/24	12	59.83	17	57.75	57.50	-5	15,892	-0.03%
2022/05/23	1	59.80	3	59.67	59.40	-2	15,785	-0.01%
2022/05/19	2	58.65	0	0.00	59.60	2	15,801	0.01%
2022/05/18	27	60.16	15	59.31	59.30	12	15,781	0.08%
2022/05/17	21	58.92	2	59.25	60.10	19	15,738	0.12%
2022/05/16	16	60.85	7	59.91	58.60	9	15,715	0.06%
2022/05/13	17	59.52	21	58.69	59.70	-4	15,340	-0.03%
2022/05/11	12	58.13	2	56.90	56.90	10	15,825	0.06%
2022/05/10	11	55.82	11	57.11	58.00	0	16,239	0.00%
2022/05/09	0	0.00	14	57.05	56.60	-14	16,322	-0.09%
2022/05/06	14	55.42	3	55.40	55.50	11	16,342	0.07%
2022/05/05	1	57.50	32	57.66	57.80	-31	16,717	-0.19%
2022/05/04	18	55.36	22	55.81	55.60	-4	16,714	-0.02%
2022/05/03	0	0.00	4	55.33	55.50	-4	16,822	-0.02%
2022/04/29	3	55.10	2	54.45	54.30	1	17,101	0.01%
2022/04/28	2	53.40	2	55.10	54.70	0	17,318	0.00%
2022/04/27	1	52.00	1	54.20	53.80	0	17,354	0.00%
2022/04/26	2	55.00	2	55.35	54.70	0	17,287	0.00%
2022/04/25	14	55.02	12	54.76	54.20	2	17,357	0.01%
2022/04/22	2	58.30	1	58.10	57.90	1	17,523	0.01%
2022/04/21	0	0.00	3	59.93	59.90	-3	17,766	-0.02%
2022/04/20	5	59.18	5	58.98	58.90	0	18,011	0.00%
2022/04/19	7	60.24	0	0.00	59.30	7	18,412	0.04%
2022/04/18	32	59.51	1	60.20	59.00	31	18,403	0.17%
2022/04/15	2	58.70	2	58.60	58.40	0	18,432	0.00%
2022/04/14	6	61.23	1	60.80	60.80	5	18,655	0.03%
2022/04/13	2	61.95	0	0.00	62.40	2	18,634	0.01%
2022/04/12	2	61.80	4	61.70	60.90	-2	18,821	-0.01%
2022/04/11	11	63.41	11	65.73	62.60	0	18,728	0.00%
2022/04/08	3	67.83	3	68.20	68.00	0	18,893	0.00%
2022/04/07	0	0.00	1	69.80	68.00	-1	18,970	-0.01%
2022/04/06	0	0.00	1	69.30	69.40	-1	19,232	-0.01%
2022/04/01	7	67.61	6	67.93	69.00	1	19,662	0.01%
2022/03/31	12	69.43	11	69.18	68.90	1	19,841	0.01%
2022/03/30	13	69.92	2	70.10	69.80	11	19,946	0.06%
2022/03/29	11	69.99	15	70.67	70.00	-4	20,416	-0.02%
2022/03/28	20	68.91	2	69.60	70.50	18	20,327	0.09%
2022/03/25	20	72.51	3	71.17	71.10	17	20,092	0.08%
2022/03/24	18	76.10	6	76.03	76.30	12	19,374	0.06%
2022/03/23	10	78.95	10	78.91	79.00	0	19,064	0.00%
2022/03/22	2	76.90	2	77.05	77.20	0	19,631	0.00%
2022/03/17	2	73.50	3	74.33	74.90	-1	20,327	0.00%
2022/03/16	4	70.50	0	0.00	70.40	4	20,662	0.02%
2022/03/15	3	70.47	0	0.00	70.20	3	21,408	0.01%
2022/03/14	10	72.92	5	73.30	72.50	5	23,269	0.02%
2022/03/11	3	71.20	2	71.15	71.40	1	23,531	0.00%
2022/03/10	2	72.30	4	70.90	71.70	-2	24,096	-0.01%
2022/03/09	4	68.63	0	0.00	68.60	4	24,579	0.02%
2022/03/08	2	70.15	18	70.19	68.10	-16	25,744	-0.06%
2022/03/07	9	71.72	3	72.33	72.00	6	27,870	0.02%
2022/03/03	2	77.20	3	78.07	77.40	-1	32,162	0.00%
2022/03/02	1	75.50	0	0.00	76.30	1	33,425	0.00%
2022/03/01	1	75.20	1	74.20	75.20	0	35,505	0.00%
2022/02/25	1	71.80	0	0.00	72.40	1	37,159	0.00%
2022/02/24	1	71.80	1	72.50	71.50	0	37,706	0.00%
2022/02/23	2	75.30	0	0.00	75.80	2	38,556	0.01%
2022/02/22	0	0.00	5	74.80	74.90	-5	38,753	-0.01%
2022/02/21	1	77.50	5	77.50	77.30	-4	38,827	-0.01%
2022/02/17	32	77.13	0	0.00	77.00	32	39,815	0.08%
2022/02/16	6	78.88	2	79.25	78.10	4	39,830	0.01%
2022/02/15	13	78.38	11	77.62	77.80	2	40,095	0.00%
2022/02/14	2	78.05	0	0.00	77.80	2	40,215	0.00%
2022/02/11	4	80.10	8	79.64	79.70	-4	40,771	-0.01%
2022/02/10	16	76.98	26	76.52	78.10	-10	40,750	-0.02%
2022/02/09	15	74.87	5	74.76	74.70	10	40,664	0.02%
2022/02/08	9	72.60	7	72.89	73.00	2	41,039	0.00%
2022/02/07	13	73.16	10	73.72	73.40	3	40,868	0.01%
2022/01/26	2	75.90	1	75.80	76.80	1	40,695	0.00%
2022/01/25	12	75.68	4	76.35	75.40	8	41,051	0.02%
2022/01/21	4	75.33	16	75.00	73.10	-12	41,929	-0.03%
2022/01/20	5	76.28	2	76.90	77.60	3	41,885	0.01%
2022/01/19	8	77.08	0	0.00	77.10	8	41,826	0.02%
2022/01/18	5	78.80	10	79.63	78.60	-5	41,937	-0.01%
2022/01/17	13	79.38	1	78.70	79.30	12	41,950	0.03%
2022/01/14	10	77.31	11	76.98	78.10	-1	42,033	0.00%
2022/01/13	1	79.70	3.1	80.08	79.60	-2.1	42,427	0.00%
2022/01/12	3	79.23	7	80.66	78.20	-4	42,420	-0.01%
2022/01/11	3	78.83	2	78.20	78.30	1	42,167	0.00%
2022/01/10	0	0.00	2	79.75	80.00	-2	42,243	0.00%
2022/01/07	11	79.83	43	78.69	78.50	-32	42,337	-0.08%
2022/01/06	7	81.83	6	81.57	82.90	1	41,989	0.00%
2022/01/05	14	82.61	9	83.48	82.50	5	42,144	0.01%
2022/01/04	7	85.01	3	85.70	85.50	4	42,220	0.01%
2022/01/03	12	86.21	2	87.15	84.80	10	42,114	0.02%
2021/12/30	2	85.65	2.2	85.06	85.50	-0.2	42,011	0.00%
2021/12/29	1	85.60	14	85.40	85.00	-13	42,044	-0.03%
2021/12/28	36	85.44	27	85.51	84.20	9	41,934	0.02%
2021/12/27	3	85.00	11	84.47	84.70	-8	41,756	-0.02%
2021/12/24	8	83.25	5	82.70	82.50	3	41,692	0.01%
2021/12/23	9	82.90	12	83.61	83.20	-3	41,679	-0.01%
2021/12/22	10	81.80	8	81.08	81.00	2	41,410	0.00%
2021/12/21	11	80.99	14	81.18	81.20	-3	41,428	-0.01%
2021/12/20	4	82.45	1	82.40	82.20	3	41,361	0.01%
2021/12/17	16	82.56	1	83.40	82.40	15	41,536	0.04%
2021/12/16	10	84.30	22	85.35	84.50	-12	41,773	-0.03%
2021/12/15	7	81.57	17	81.79	81.80	-10	41,044	-0.02%
2021/12/14	9	81.19	6	81.37	81.60	3	41,013	0.01%
2021/12/13	28.1	83.72	21	83.34	82.80	7.1	40,747	0.02%
2021/12/10	15	85.05	10	85.51	84.90	5	40,474	0.01%
2021/12/09	14	86.81	7	86.10	84.60	7	39,901	0.02%
2021/12/08	40	87.81	35	88.13	88.40	5	39,235	0.01%
2021/12/07	18	84.04	15	84.09	84.30	3	37,600	0.01%
2021/12/06	11	84.35	13	85.07	83.30	-2	37,365	-0.01%
2021/12/03	7	86.59	26	85.58	86.50	-19	37,287	-0.05%
2021/12/02	53	86.55	8	85.83	85.40	45	37,252	0.12%
2021/12/01	55	85.84	68	86.14	86.70	-13	36,316	-0.04%
2021/11/30	45	85.84	37	85.26	81.80	8	34,565	0.02%
2021/11/29	16	79.96	22	81.20	84.90	-6	32,731	-0.02%
2021/11/26	23	78.20	13	76.99	77.20	10	31,324	0.03%
2021/11/25	29	77.45	64	77.43	79.70	-35	30,253	-0.12%
2021/11/24	19	75.96	29	76.30	76.40	-10	28,302	-0.04%
2021/11/23	5	69.92	18	69.61	69.50	-13	27,223	-0.05%
2021/11/22	13	70.38	14	70.76	71.20	-1	27,501	0.00%
2021/11/19	5	67.70	3	68.20	67.30	2	27,702	0.01%
2021/11/18	3	67.93	0	0.00	67.70	3	27,758	0.01%
2021/11/17	9	68.12	6	68.87	68.90	3	27,904	0.01%
2021/11/16	2	69.40	5	68.80	68.20	-3	27,849	-0.01%
2021/11/15	1	67.50	0	0.00	67.40	1	27,355	0.00%
2021/11/12	14	68.30	28	66.87	66.80	-14	27,411	-0.05%
2021/11/11	3	68.47	3	69.30	68.60	0	27,191	0.00%
2021/11/10	6	68.97	7	69.53	69.60	-1	27,049	0.00%
2021/11/09	15	68.85	16	69.33	68.30	-1	26,377	0.00%
2021/11/08	25	67.64	6	68.10	66.60	19	25,834	0.07%
2021/11/05	4	68.43	19	67.04	66.30	-15	25,599	-0.06%
2021/11/04	2	65.00	1	65.50	64.70	1	25,211	0.00%
2021/11/03	3	64.93	5	63.96	64.10	-2	25,388	-0.01%
2021/11/02	26	66.09	32	66.91	65.50	-6	25,396	-0.02%
2021/11/01	16	67.07	3	67.31	68.00	13	25,138	0.05%
2021/10/29	11	64.08	19	63.54	64.20	-8	24,825	-0.03%
2021/10/28	3	63.13	1	63.10	61.60	2	24,286	0.01%
2021/10/27	1	62.20	3	61.97	62.10	-2	24,335	-0.01%
2021/10/26	9	61.82	0	0.00	61.20	9	24,811	0.04%
2021/10/25	0	0.00	2	61.10	61.60	-2	25,087	-0.01%
2021/10/22	8	61.65	9	61.92	62.00	-1	25,756	0.00%
2021/10/21	32	61.72	45	60.92	60.50	-13	26,940	-0.05%
2021/10/20	4	59.08	5	58.86	58.30	-1	27,151	0.00%
2021/10/19	2	57.20	10	57.45	57.10	-8	27,572	-0.03%
2021/10/18	31	56.99	11	56.51	56.80	20	28,329	0.07%
2021/10/15	1	58.00	14	58.35	58.80	-13	28,865	-0.05%
2021/10/14	14	55.56	2	55.90	55.10	12	29,007	0.04%
2021/10/13	10	56.12	2	56.70	54.90	8	29,386	0.03%
2021/10/12	8	58.41	2	57.70	57.70	6	29,393	0.02%
2021/10/08	3	61.47	2	61.15	61.30	1	29,452	0.00%
2021/10/07	4	61.13	12	61.79	62.10	-8	29,875	-0.03%
2021/10/06	8	59.33	0	0.00	58.50	8	31,380	0.03%
2021/10/05	1	58.10	8	57.59	60.40	-7	32,249	-0.02%
2021/10/04	14	60.33	10	58.90	58.20	4	32,428	0.01%
2021/10/01	2	61.90	1	60.20	60.50	1	33,205	0.00%
2021/09/30	4	63.35	4	63.08	63.60	0	34,625	0.00%
2021/09/29	21	64.78	2	63.55	63.20	19	34,630	0.05%
2021/09/28	1	68.50	2	67.90	67.10	-1	34,636	0.00%
2021/09/27	5.2	69.25	15	69.27	68.10	-9.8	34,805	-0.03%
2021/09/24	3	70.33	0	0.00	69.00	3	35,209	0.01%
2021/09/23	2	69.85	11	70.65	69.60	-9	35,387	-0.03%
2021/09/22	3	68.60	0	0.00	69.30	3	35,842	0.01%
2021/09/17	1	67.60	1	68.30	69.40	0	36,073	0.00%
2021/09/16	4	67.95	14	68.95	69.00	-10	36,748	-0.03%
2021/09/15	1	67.20	1	67.40	67.10	0	37,667	0.00%
2021/09/14	0	0.00	3	69.20	68.10	-3	39,322	-0.01%
2021/09/13	1	68.30	2	68.40	68.30	-1	40,604	0.00%
2021/09/10	3	67.93	16	68.23	69.30	-13	41,229	-0.03%
2021/09/09	18	66.69	0	0.00	67.00	18	43,160	0.04%
2021/09/08	15	66.18	3	66.60	65.00	12	43,523	0.03%
2021/09/07	19	69.32	0	0.00	68.60	19	43,238	0.04%
2021/09/06	10	70.90	0	0.00	70.60	10	42,950	0.02%
2021/09/03	5	70.24	32	71.34	72.00	-27	42,853	-0.06%
2021/09/02	34	71.73	27	73.11	68.80	7	43,072	0.02%
2021/09/01	12	69.57	12	70.35	70.70	0	42,978	0.00%
2021/08/31	1	70.10	3	70.50	70.40	-2	43,744	0.00%
2021/08/30	2	69.40	12	70.08	69.60	-10	43,580	-0.02%
2021/08/27	32	70.42	4	69.33	68.70	28	43,718	0.06%
2021/08/26	12	69.83	26	69.80	70.20	-14	43,464	-0.03%
2021/08/25	11	68.64	40.4	68.81	68.70	-29.4	42,798	-0.07%
2021/08/24	17	65.29	2.4	65.04	64.60	14.6	41,825	0.03%
2021/08/23	2	65.40	15	64.01	64.90	-13	41,991	-0.03%
2021/08/20	2.2	62.01	2	62.10	62.00	0.2	42,002	0.00%
2021/08/19	2	61.90	23	62.21	60.00	-21	42,029	-0.05%
2021/08/17	3	59.27	0	0.00	56.00	3	42,930	0.01%
2021/08/16	15	60.00	2	59.50	59.20	13	42,830	0.03%
2021/08/13	0	0.00	6	62.68	59.80	-6	42,736	-0.01%
2021/08/12	18	62.54	4	62.60	63.00	14	42,761	0.03%
2021/08/11	10	62.00	12	61.94	63.00	-2	42,854	0.00%
2021/08/10	8	63.93	21	64.58	62.70	-13	42,903	-0.03%
2021/08/09	24	66.91	1	69.00	65.50	23	43,104	0.05%
2021/08/06	16	71.11	1	71.50	69.30	15	43,250	0.03%
2021/08/05	3	71.20	15	71.45	71.60	-12	43,441	-0.03%
2021/08/04	14	70.79	13	71.49	69.70	1	43,842	0.00%
2021/08/03	14	69.54	1	69.70	69.00	13	43,935	0.03%
2021/08/02	5	69.24	0	0.00	68.70	5	44,212	0.01%
2021/07/30	6.1	71.86	6	72.22	69.80	0.1	44,358	0.00%
2021/07/29	1	67.60	25	69.80	71.80	-24	44,148	-0.05%
2021/07/28	36.1	67.51	17	68.19	67.60	19.1	44,340	0.04%
2021/07/27	53	72.33	40	73.66	71.70	13	44,608	0.03%
2021/07/26	18	71.16	37	70.46	71.20	-19	43,726	-0.04%
2021/07/23	29	69.54	14	70.35	67.90	15	43,313	0.03%
2021/07/22	33	69.54	25	69.72	69.30	8	43,250	0.02%
2021/07/21	6	67.57	15	67.07	66.40	-9	43,084	-0.02%
2021/07/20	1	66.10	0	0.00	65.10	1	44,059	0.00%
2021/07/19	19	67.28	52	66.81	67.10	-33	45,994	-0.07%
2021/07/16	56	64.81	3	65.77	65.10	53	47,289	0.11%
2021/07/15	10	66.17	5	65.52	65.50	5	50,274	0.01%
2021/07/14	13	67.13	13	66.94	66.50	0	51,027	0.00%
2021/07/13	18	69.44	31	69.72	67.10	-13	50,995	-0.03%
2021/07/12	12	66.02	31	66.53	67.70	-19	49,305	-0.04%
2021/07/09	11	64.34	56	63.86	63.90	-45	48,631	-0.09%
2021/07/08	46	65.74	45	65.14	64.20	1	49,415	0.00%
2021/07/07	63	65.07	20	64.20	65.70	43	49,823	0.09%
2021/07/06	2	61.80	3	61.40	60.70	-1	49,067	0.00%
2021/07/05	5	61.76	13	62.42	62.00	-8	50,883	-0.02%
2021/07/02	2	60.20	1	61.40	61.30	1	51,926	0.00%
2021/07/01	3	59.57	5	58.70	58.80	-2	52,148	0.00%
2021/06/30	13	61.97	9	62.32	61.10	4	51,772	0.01%
2021/06/29	3	62.50	9.1	63.00	62.00	-6.1	51,477	-0.01%
2021/06/28	4	61.28	8	61.13	61.00	-4	50,641	-0.01%
2021/06/25	32	62.18	16	61.61	60.90	16	50,287	0.03%
2021/06/24	30	63.09	33	63.30	62.80	-3	49,465	-0.01%
2021/06/23	15	62.07	24	62.36	64.50	-9	48,366	-0.02%
2021/06/22	35	60.43	21	61.13	59.60	14	46,598	0.03%
2021/06/21	5	58.88	22	58.86	59.20	-17	45,198	-0.04%
2021/06/18	39	58.89	36	59.21	58.00	3	44,400	0.01%
2021/06/17	7	55.31	5	55.60	56.50	2	42,212	0.00%
2021/06/16	2	53.50	1	53.10	53.20	1	41,615	0.00%
2021/06/15	6	54.05	33	53.75	54.50	-27	41,494	-0.07%
2021/06/11	0	0.00	6	54.93	53.70	-6	41,405	-0.01%
2021/06/10	14	55.64	19	56.75	55.10	-5	41,386	-0.01%
2021/06/09	27	55.03	11.5	54.73	54.50	15.5	40,538	0.04%
2021/06/08	16	54.06	11.2	53.68	53.40	4.8	39,603	0.01%
2021/06/07	0	0.00	2	51.20	52.30	-2	38,610	-0.01%
2021/06/04	12	52.50	11	52.06	51.50	1	38,533	0.00%
2021/06/03	10	52.10	3	51.50	52.70	7	38,248	0.02%
2021/06/02	4.2	51.14	3	51.07	50.70	1.2	37,984	0.00%
2021/06/01	1	52.60	5	51.84	51.60	-4	37,889	-0.01%
2021/05/28	31	51.37	12	51.03	50.80	19	37,541	0.05%
2021/05/27	10	50.12	2	49.88	50.00	8	37,595	0.02%
2021/05/26	11	50.18	4	50.20	49.65	7	38,069	0.02%
2021/05/25	2	47.05	7	47.69	49.35	-5	37,991	-0.01%
2021/05/24	1	45.00	5.1	44.53	44.90	-4.1	37,818	-0.01%
2021/05/21	3	43.85	2	43.78	44.10	1	37,958	0.00%
2021/05/20	5	43.25	0	0.00	42.90	5	38,330	0.01%
2021/05/19	0	0.00	0.5	45.00	45.55	-0.5	38,318	0.00%
2021/05/18	2	43.98	4	43.60	45.15	-2	38,251	-0.01%
2021/05/17	2	41.25	1	41.35	41.35	1	38,136	0.00%
2021/05/14	3	45.92	2	46.53	44.45	1	37,652	0.00%
2021/05/13	6	45.55	3	46.13	46.10	3	37,223	0.01%
2021/05/12	5	46.81	14	44.63	45.20	-9	36,716	-0.02%
2021/05/11	4	48.48	4	49.21	48.10	0	35,969	0.00%
2021/05/10	4	51.58	0.5	51.70	51.50	3.5	35,516	0.01%
2021/05/07	1	53.00	0	0.00	54.70	1	35,156	0.00%
2021/05/06	8	52.93	7	52.40	51.20	1	34,824	0.00%
2021/05/05	7	54.44	8	52.46	51.80	-1	34,990	0.00%
2021/05/04	12	53.22	2	51.55	55.20	10	34,372	0.03%
2021/05/03	5	56.86	5	56.72	54.90	0	33,362	0.00%
2021/04/29	1.5	57.70	6	58.12	58.00	-4.5	32,885	-0.01%
2021/04/28	10	57.31	7	57.54	56.90	3	32,626	0.01%
2021/04/27	23	56.86	9	56.10	56.10	14	32,409	0.04%
2021/04/26	13.5	59.75	8	59.61	58.80	5.5	31,778	0.02%
2021/04/23	21	56.59	19	58.15	58.30	2	30,344	0.01%
2021/04/22	21	56.68	18	55.78	53.00	3	29,151	0.01%
2021/04/21	12	56.70	27	57.06	56.40	-15	27,746	-0.05%
2021/04/20	7	50.70	11	52.77	52.90	-4	24,892	-0.02%
2021/04/19	5	48.21	2	46.88	48.15	3	23,884	0.01%
2021/04/16	3	46.47	2	46.23	46.15	1	23,470	0.00%
2021/04/15	5	46.23	1	46.60	46.50	4	23,342	0.02%
2021/04/14	8	45.33	8	46.62	46.55	0	23,124	0.00%
2021/04/13	26	51.29	29	50.33	48.20	-3	22,165	-0.01%
2021/04/12	4	49.58	13	49.55	48.60	-9	20,842	-0.04%
2021/04/09	19	48.75	33	49.27	48.55	-14	20,153	-0.07%
2021/04/08	27	45.65	40	47.70	48.00	-13	18,280	-0.07%
2021/04/07	3	43.07	3	43.65	43.65	0	17,193	0.00%
2021/04/06	4	42.00	5	41.90	42.45	-1	17,560	-0.01%
2021/04/01	2	41.90	3	41.65	41.75	-1	17,712	-0.01%
2021/03/31	0	0.00	24	41.30	42.20	-24	17,669	-0.14%
2021/03/30	6	41.43	23	41.25	41.25	-17	17,764	-0.10%
2021/03/29	13	41.31	0	0.00	41.60	13	18,033	0.07%
2021/03/26	2	41.15	3	41.10	41.15	-1	18,784	-0.01%
2021/03/25	4	41.20	5	41.10	41.05	-1	18,873	-0.01%
2021/03/24	7	41.18	0	0.00	41.00	7	19,006	0.04%
2021/03/23	4	41.76	13	41.15	41.15	-9	19,321	-0.05%
2021/03/22	7	41.22	8	41.90	41.60	-1	19,501	-0.01%
2021/03/19	6	41.44	17	41.40	41.55	-11	19,841	-0.06%
2021/03/18	3	42.47	15	42.67	42.20	-12	20,037	-0.06%
2021/03/17	18	43.28	7	42.89	43.00	11	20,750	0.05%
2021/03/16	4	42.88	11	42.91	43.30	-7	21,165	-0.03%
2021/03/15	32	41.45	1	41.40	41.55	31	23,087	0.13%
2021/03/12	3	41.00	2	41.40	41.25	1	24,180	0.00%
2021/03/11	8	40.68	0	0.00	41.15	8	25,079	0.03%
2021/03/10	1	40.50	0	0.00	40.30	1	27,227	0.00%
2021/03/09	1	40.20	0	0.00	40.80	1	28,202	0.00%
2021/03/08	26	42.46	25	41.94	41.60	1	28,620	0.00%
2021/03/05	25	41.08	24	41.56	40.85	1	29,173	0.00%
2021/03/04	5	42.19	0	0.00	42.00	5	29,757	0.02%
2021/03/03	2	41.88	2	42.15	42.45	0	29,771	0.00%
2021/03/02	9	44.36	8	45.64	43.20	1	29,757	0.00%
2021/02/26	22	45.59	2	45.00	44.80	20	29,441	0.07%
2021/02/25	22	44.82	26	45.74	46.50	-4	28,947	-0.01%
2021/02/24	2	43.80	4	43.40	42.90	-2	28,334	-0.01%
2021/02/23	0	0.00	5	43.90	43.40	-5	28,170	-0.02%
2021/02/22	5	43.65	16	43.54	43.50	-11	27,996	-0.04%
2021/02/19	4	42.90	0	0.00	43.25	4	27,507	0.01%
2021/02/17	5	40.45	6	40.66	40.90	-1	27,170	0.00%
2021/02/05	1	38.65	5	38.81	38.65	-4	26,937	-0.01%
2021/02/04	2	39.00	0	0.00	38.95	2	26,891	0.01%
2021/02/03	0	0.00	7	39.85	39.40	-7	26,883	-0.03%
2021/02/02	7	39.98	4	39.83	39.70	3	26,830	0.01%
2021/02/01	1	39.00	0	0.00	39.00	1	26,794	0.00%
2021/01/29	4	41.00	2	41.15	40.00	2	26,700	0.01%
2021/01/28	2	41.10	0	0.00	41.00	2	26,567	0.01%
2021/01/27	4	40.85	5	41.67	41.45	-1	26,466	0.00%
2021/01/25	6	40.08	6	40.13	40.40	0	25,874	0.00%
2021/01/22	7	40.26	5	40.08	40.45	2	25,767	0.01%
2021/01/21	1	38.35	6	39.01	38.35	-5	25,526	-0.02%
2021/01/20	6	40.56	10	41.97	39.20	-4	25,271	-0.02%
2021/01/19	5	43.13	5	43.57	42.95	0	24,844	0.00%
2021/01/18	17	43.12	17	43.13	43.45	0	24,675	0.00%
2021/01/15	25	44.28	20	44.31	43.85	5	24,390	0.02%
2021/01/14	9	43.72	11	43.48	43.35	-2	23,214	-0.01%
2021/01/13	14	43.25	3	42.98	43.20	11	22,781	0.05%
2021/01/12	0	0.00	1	41.50	41.90	-1	22,334	0.00%
2021/01/11	1	42.80	6	42.66	42.95	-5	22,159	-0.02%
2021/01/08	0	0.00	5	41.67	42.00	-5	22,102	-0.02%
2021/01/07	5	42.50	9	42.10	42.00	-4	22,321	-0.02%
2021/01/06	2	41.88	1	41.85	41.55	1	22,178	0.00%
2021/01/05	2	41.85	2	41.50	42.25	0	21,936	0.00%
2021/01/04	19	42.50	2	41.80	41.80	17	21,825	0.08%
2020/12/31	2.1	42.92	12	42.99	42.80	-10	21,588	-0.05%
2020/12/30	0	0.00	1	44.50	43.65	-1	21,398	0.00%
2020/12/29	17	43.82	15	43.96	43.90	2	21,047	0.01%
2020/12/28	7	41.55	27	41.49	42.65	-20	20,134	-0.10%
2020/12/25	2	42.30	16	42.08	41.70	-14	19,751	-0.07%
2020/12/24	6	42.28	20	42.25	42.20	-14	19,574	-0.07%
2020/12/23	16	42.33	5	42.54	42.60	11	19,383	0.06%
2020/12/22	40	42.91	1	43.30	41.80	39	19,094	0.20%
2020/12/21	0	0.00	12	40.86	41.50	-12	18,269	-0.07%
2020/12/18	15	41.20	13	41.18	41.10	2	18,105	0.01%
2020/12/17	12	41.44	21	41.12	41.10	-9	17,956	-0.05%
2020/12/16	5	42.52	10	42.57	42.50	-5	17,643	-0.03%
2020/12/15	23	42.98	14	42.48	41.60	9	17,424	0.05%
2020/12/14	2	44.05	4	43.80	43.40	-2	17,103	-0.01%
2020/12/11	16	44.22	13	44.28	44.25	3	16,861	0.02%
2020/12/10	5	44.65	1	44.95	44.05	4	15,993	0.03%
2020/12/09	25	46.83	18	47.31	45.70	7	15,207	0.05%
2020/12/08	8	44.08	34	44.87	45.70	-26	13,020	-0.20%
2020/12/07	14	43.23	7	43.76	43.05	7	11,934	0.06%
2020/12/04	30	43.33	14.1	43.25	44.30	15.9	11,044	0.14%
2020/12/03	13	40.40	23	42.02	42.55	-10	8,896	-0.11%
2020/12/02	6	38.88	9	39.07	38.70	-3	8,094	-0.04%
2020/12/01	16	39.06	38	38.73	38.70	-22	7,662	-0.29%
2020/11/30	45	38.73	21.4	38.34	37.75	23.6	7,067	0.33%
2020/11/27	4	35.88	4	36.20	36.20	0	6,504	0.00%
2020/11/26	4	36.05	0	0.00	36.25	4	6,560	0.06%
2020/11/25	6	35.54	19	35.48	35.25	-13	6,471	-0.20%
2020/11/24	16	36.05	21	35.83	35.40	-5	6,440	-0.08%
2020/11/23	9	35.59	4	35.91	35.95	5	6,216	0.08%
2020/11/20	6	34.00	6	34.35	34.35	0	5,793	0.00%
2020/11/19	2	34.03	8	34.03	33.85	-6	5,733	-0.10%
2020/11/17	3	33.67	8	33.45	33.50	-5	5,675	-0.09%
2020/11/16	5	33.10	2	33.05	33.15	3	5,760	0.05%
2020/11/13	2	32.55	2	32.80	32.80	0	5,827	0.00%
2020/11/12	0	0.00	5	32.60	32.55	-5	6,027	-0.08%
2020/11/11	2	32.80	6	33.03	32.85	-4	6,233	-0.06%
2020/11/10	1	32.70	0	0.00	32.55	1	6,234	0.02%
2020/11/09	0	0.00	1	32.65	32.55	-1	6,280	-0.02%
2020/11/06	5	32.94	3	32.40	32.40	2	6,308	0.03%
2020/11/04	1	32.60	1	32.65	32.60	0	6,454	0.00%
2020/11/03	2	32.70	5	32.75	32.90	-3	6,647	-0.05%
2020/11/02	2	32.48	1	32.25	32.50	1	6,846	0.01%
2020/10/30	2	31.88	1	31.95	31.65	1	6,946	0.01%
2020/10/29	2	32.10	2	32.10	32.35	0	7,069	0.00%
2020/10/28	1	32.85	12	33.19	32.85	-11	7,182	-0.15%
2020/10/27	1	33.35	0	0.00	33.40	1	7,980	0.01%
2020/10/23	2	33.95	0	0.00	33.90	2	8,170	0.02%
2020/10/22	5	34.80	0	0.00	34.20	5	8,650	0.06%
2020/10/19	1	34.45	20	34.60	34.50	-19	8,956	-0.21%
2020/10/16	6	35.01	19	34.91	34.50	-13	8,991	-0.14%
2020/10/15	39	35.42	6	35.63	35.60	33	8,927	0.37%
2020/10/14	0	0.00	4	34.01	34.25	-4	8,613	-0.05%
2020/10/13	2	33.38	2	33.35	33.45	0	8,718	0.00%
2020/10/12	4	33.84	13	33.54	33.50	-9	8,986	-0.10%
2020/10/08	0	0.00	1	34.20	34.20	-1	9,028	-0.01%
2020/09/30	0	0.00	2	34.00	34.15	-2	9,459	-0.02%
2020/09/28	10	34.25	3	34.20	33.90	7	9,959	0.07%
2020/09/25	4	33.15	1	33.25	33.25	3	10,610	0.03%
2020/09/24	2	33.93	0	0.00	33.35	2	11,107	0.02%
2020/09/23	2	34.65	3	34.52	34.55	-1	11,120	-0.01%
2020/09/22	1	34.40	14	34.34	34.55	-13	11,169	-0.12%
2020/09/21	2	35.13	0	0.00	34.90	2	11,158	0.02%
2020/09/18	3	35.80	5	35.85	35.75	-2	11,133	-0.02%
2020/09/17	4	35.88	5	35.81	36.10	-1	11,111	-0.01%
2020/09/15	0	0.00	5	35.61	35.30	-5	10,937	-0.05%
2020/09/14	2	35.15	0	0.00	35.10	2	11,011	0.02%
2020/09/11	0	0.00	1	35.55	35.05	-1	11,033	-0.01%
2020/09/10	5	36.20	3	35.70	35.45	2	11,042	0.02%
2020/09/09	2	35.35	1	35.10	35.90	1	11,088	0.01%
2020/09/08	11	35.23	0	0.00	35.25	11	11,062	0.10%
2020/09/07	8	36.28	14	36.68	35.50	-6	11,222	-0.05%
2020/09/04	2	35.75	2	35.75	36.00	0	10,950	0.00%
2020/09/03	2	35.70	5	35.90	35.35	-3	10,853	-0.03%
2020/09/02	3	35.10	0	0.00	35.60	3	10,878	0.03%
2020/09/01	0	0.00	2	34.90	34.85	-2	11,131	-0.02%
2020/08/31	1	34.85	0	0.00	34.80	1	10,967	0.01%
2020/08/28	3	34.25	0	0.00	34.40	3	10,840	0.03%
2020/08/27	7	34.96	1	34.85	35.15	6	10,857	0.06%
2020/08/25	0	0.00	2	33.63	33.60	-2	11,005	-0.02%
2020/08/24	1	33.40	0	0.00	33.45	1	11,001	0.01%
2020/08/20	2	33.00	26	35.17	33.00	-24	11,012	-0.22%
2020/08/19	7	36.21	0	0.00	35.65	7	10,851	0.06%
2020/08/18	27	37.08	3	37.03	36.45	24	10,844	0.22%
2020/08/17	6	36.95	2	36.28	36.85	4	10,705	0.04%
2020/08/14	10	35.30	2	35.30	35.40	8	10,541	0.08%
2020/08/13	6	35.93	0	0.00	35.20	6	10,583	0.06%
2020/08/12	3	35.43	0	0.00	35.55	3	10,578	0.03%
2020/08/11	1	35.70	0	0.00	35.40	1	10,619	0.01%
2020/08/10	0	0.00	20	35.40	35.20	-20	10,633	-0.19%
2020/08/07	1	36.30	6	36.43	35.75	-5	10,730	-0.05%
2020/08/06	8	37.49	1	36.90	37.45	7	10,749	0.07%
2020/08/05	2	37.20	0	0.00	36.90	2	10,688	0.02%
2020/08/04	1	37.40	3	36.93	37.10	-2	10,597	-0.02%
2020/08/03	3	36.83	2	36.70	36.85	1	10,564	0.01%
2020/07/31	2	37.35	3	37.35	37.15	-1	10,441	-0.01%
2020/07/30	1	35.80	0	0.00	36.35	1	9,654	0.01%
2020/07/29	0	0.00	1	35.60	35.50	-1	9,631	-0.01%
2020/07/28	8	36.96	8	35.59	35.65	0	9,736	0.00%
2020/07/27	4	35.18	1	35.15	35.25	3	9,497	0.03%
2020/07/24	2	34.25	3	35.20	34.25	-1	9,370	-0.01%
2020/07/23	3	35.05	0	0.00	34.85	3	9,367	0.03%
2020/07/22	4	35.31	0	0.00	35.05	4	9,487	0.04%
2020/07/21	2	35.18	2	35.10	34.85	0	9,454	0.00%
2020/07/16	3	35.15	4	35.41	35.60	-1	9,483	-0.01%
2020/07/15	0	0.00	1	33.55	34.20	-1	9,227	-0.01%
2020/07/14	0	0.00	1	33.60	33.50	-1	9,231	-0.01%
2020/07/09	10	37.06	7	36.91	36.70	3	9,162	0.03%
2020/07/08	2	37.20	2	37.40	37.20	0	9,011	0.00%
2020/07/07	5	36.84	2	36.95	37.00	3	8,909	0.03%
2020/07/06	9	38.74	9	38.52	38.55	0	8,697	0.00%
2020/07/03	3	35.20	12	34.96	36.45	-9	8,188	-0.11%
2020/07/02	3	34.05	0	0.00	34.20	3	7,697	0.04%
2020/07/01	4	33.84	0	0.00	33.80	4	7,699	0.05%
2020/06/24	3	33.47	0	0.00	33.30	3	7,783	0.04%
2020/06/23	0	0.00	7	33.51	33.55	-7	7,879	-0.09%
2020/06/19	1	34.20	0	0.00	33.60	1	8,082	0.01%
2020/06/18	2	33.60	10	33.55	33.50	-8	8,038	-0.10%
2020/06/16	3	34.02	0	0.00	33.95	3	8,149	0.04%
2020/06/15	4	33.80	0	0.00	33.30	4	8,200	0.05%
2020/06/12	0	0.00	1	34.20	34.15	-1	8,265	-0.01%
2020/06/11	1	32.85	276	33.35	32.75	-275	8,149	-3.37%	大賣/鉅額交易
2020/06/10	1	33.70	4	33.84	33.70	-3	8,183	-0.04%
2020/06/09	5	34.17	3	34.05	33.90	2	8,370	0.02%
2020/06/08	15	34.78	5	35.20	34.85	10	8,405	0.12%
2020/05/29	2	33.00	0	0.00	32.75	2	7,968	0.03%
2020/05/27	3	33.60	7	33.20	33.20	-4	8,364	-0.05%
2020/05/26	6	33.87	7	33.61	33.50	-1	8,744	-0.01%
2020/05/25	0	0.00	1	33.70	33.70	-1	8,973	-0.01%
2020/05/22	0	0.00	10	32.85	32.60	-10	8,967	-0.11%
2020/05/20	1	33.55	1	33.55	33.55	0	9,054	0.00%
2020/05/18	0	0.00	1	32.90	32.40	-1	9,309	-0.01%
2020/05/15	7	34.26	2	33.53	33.45	5	9,366	0.05%
2020/05/14	1	34.00	4	34.23	33.70	-3	9,582	-0.03%
2020/05/13	4	34.14	5	34.12	34.40	-1	9,598	-0.01%
2020/05/12	3	33.78	2	33.98	33.40	1	9,448	0.01%
2020/05/11	3	32.93	2	33.05	33.05	1	9,464	0.01%
2020/05/08	3	33.33	2	33.43	32.70	1	9,395	0.01%
2020/05/07	4	32.64	0	0.00	32.70	4	9,277	0.04%
2020/05/06	6	32.60	6	32.50	32.35	0	9,233	0.00%
2020/05/05	7	32.79	16	32.72	32.55	-9	9,207	-0.10%
2020/05/04	9	31.96	13	32.65	32.85	-4	9,141	-0.04%
2020/04/30	20	32.05	11	32.40	32.70	9	8,989	0.10%
2020/04/29	5	30.75	10	30.87	30.90	-5	8,825	-0.06%
2020/04/28	6	31.50	1	30.95	30.95	5	8,819	0.06%
2020/04/27	15	30.49	11	30.50	30.70	4	8,850	0.05%
2020/04/24	2	29.35	1	29.30	29.40	1	8,714	0.01%
2020/04/22	2	28.90	0	0.00	29.05	2	8,702	0.02%
2020/04/21	3	29.55	2	29.25	28.75	1	8,808	0.01%
2020/04/17	10	29.50	0	0.00	28.80	10	8,765	0.11%
2020/04/16	0	0.00	1	29.20	29.10	-1	8,703	-0.01%
2020/04/10	2	28.20	5	28.30	28.30	-3	8,761	-0.03%
2020/04/09	5	29.10	6	28.44	28.45	-1	9,015	-0.01%
2020/04/07	0	0.00	5	27.30	27.30	-5	8,905	-0.06%
2020/04/06	0	0.00	1	26.60	26.60	-1	9,145	-0.01%
2020/04/01	0	0.00	5	26.07	26.15	-5	9,526	-0.05%
2020/03/31	10	26.10	1	25.95	25.95	9	9,491	0.09%
2020/03/30	2	25.10	1	25.30	25.70	1	9,638	0.01%
2020/03/27	2	26.33	0	0.00	25.60	2	9,646	0.02%
2020/03/26	1	25.70	0	0.00	26.05	1	9,570	0.01%
2020/03/25	2	25.68	1	26.10	26.00	1	9,519	0.01%
2020/03/24	0	0.00	11	24.04	23.90	-11	9,452	-0.12%
2020/03/23	4	22.80	0	0.00	22.60	4	9,873	0.04%
2020/03/20	12	23.83	2	24.45	24.30	10	10,014	0.10%
2020/03/19	2	22.58	50	22.59	22.55	-48	10,038	-0.48%
2020/03/18	2	25.48	2	25.48	25.05	0	10,011	0.00%
2020/03/16	3	27.57	5	27.25	26.45	-2	10,196	-0.02%
2020/03/13	8	27.24	7	27.52	27.90	1	10,206	0.01%
2020/03/12	1	29.75	5.2	31.65	30.20	-4.2	10,016	-0.04%
2020/03/11	2	32.80	0	0.00	32.40	2	10,010	0.02%
2020/03/10	4	32.08	0	0.00	33.05	4	10,412	0.04%
2020/03/09	0	0.00	2	33.00	33.00	-2	10,701	-0.02%
2020/03/05	5	35.25	0	0.00	35.20	5	10,574	0.05%
2020/03/04	3	35.20	3	34.85	34.85	0	10,516	0.00%
2020/03/03	2	35.30	2	35.70	35.15	0	10,472	0.00%
2020/03/02	2	34.98	2	34.43	35.50	0	10,424	0.00%
2020/02/27	1	34.15	8	35.63	34.15	-7	10,167	-0.07%
2020/02/25	4	35.00	0	0.00	35.15	4	9,448	0.04%
2020/02/24	0	0.00	5	35.00	35.00	-5	9,393	-0.05%
2020/02/21	11	35.02	11	35.30	35.40	0	9,348	0.00%
2020/02/20	0	0.00	2	35.25	35.00	-2	9,230	-0.02%
2020/02/19	6	35.46	0	0.00	35.30	6	9,113	0.07%
2020/02/18	15	34.63	2	34.50	34.65	13	8,882	0.15%
2020/02/17	1	35.10	12	34.99	34.65	-11	8,773	-0.13%
2020/02/14	17	34.03	1	34.10	34.00	16	8,475	0.19%
2020/02/13	1	33.60	2	33.70	33.50	-1	8,308	-0.01%
2020/02/12	1	33.75	0	0.00	33.60	1	8,348	0.01%
2020/02/06	0	0.00	2	32.55	32.40	-2	8,669	-0.02%
2020/02/05	2	31.90	20	32.20	31.80	-18	8,800	-0.20%
2020/02/04	0	0.00	2	31.45	32.10	-2	8,800	-0.02%
2020/02/03	5	30.66	1	30.70	31.20	4	8,871	0.05%
2020/01/31	2	32.40	0	0.00	32.50	2	8,827	0.02%
2020/01/30	5	32.30	2	32.30	32.25	3	9,107	0.03%
2020/01/20	275	35.84	5	35.78	35.80	270	9,084	2.97%	大買/鉅額交易
2020/01/16	0	0.00	12	35.54	35.45	-12	9,526	-0.13%
2020/01/15	4	35.55	7	35.70	35.55	-3	9,835	-0.03%
2020/01/14	7	35.25	5	35.40	35.40	2	9,947	0.02%
2020/01/13	3	34.82	0	0.00	35.15	3	10,704	0.03%
2020/01/10	0	0.00	2	34.45	34.15	-2	11,060	-0.02%
2020/01/09	5	34.45	0	0.00	34.30	5	11,048	0.05%
2020/01/08	2	34.25	0	0.00	34.00	2	11,063	0.02%
2020/01/06	1	35.85	20	35.45	35.20	-19	11,228	-0.17%
2020/01/03	22	36.69	0	0.00	36.25	22	11,149	0.20%
2020/01/02	0	0.00	3	36.95	36.90	-3	10,906	-0.03%
2019/12/31	1	36.55	0	0.00	36.35	1	10,825	0.01%
2019/12/30	1	37.20	0	0.00	37.10	1	10,750	0.01%
2019/12/27	2	36.50	7	36.87	37.30	-5	10,473	-0.05%
2019/12/26	1	36.30	1	35.80	35.80	0	10,121	0.00%
2019/12/25	1	36.15	2	36.50	36.10	-1	10,177	-0.01%
2019/12/24	0	0.00	17	35.70	35.80	-17	10,039	-0.17%
2019/12/20	1	35.90	0	0.00	35.90	1	10,247	0.01%
2019/12/18	17	37.15	1	37.25	36.30	16	10,454	0.15%
2019/12/17	0	0.00	2	36.60	36.60	-2	10,055	-0.02%
2019/12/16	0	0.00	2	36.23	36.05	-2	10,068	-0.02%
2019/12/13	0	0.00	0.3	35.50	35.60	-0.3	9,918	0.00%
2019/12/12	1	36.50	0	0.00	35.50	1	9,803	0.01%
2019/12/10	1	35.60	1	35.75	35.75	0	9,363	0.00%
2019/12/06	1	35.85	2	35.35	35.55	-1	9,233	-0.01%
2019/12/05	4	35.65	33	35.62	35.25	-29	9,090	-0.32%
2019/12/04	1	33.75	4	33.60	34.85	-3	8,701	-0.03%
2019/12/03	2	33.00	1	33.15	33.10	1	8,310	0.01%
2019/12/02	3	33.08	0	0.00	33.05	3	8,328	0.04%
2019/11/27	0	0.00	1	33.40	34.10	-1	8,529	-0.01%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/22	0	0.00	3	33.27	33.05	-3	8,719	-0.03%
2019/11/21	2	32.90	0	0.00	33.25	2	8,766	0.02%
2019/11/20	12	33.23	0	0.00	33.15	12	8,779	0.14%
2019/11/19	3	33.45	0	0.00	33.60	3	8,826	0.03%
2019/11/18	3	33.25	0	0.00	33.35	3	8,874	0.03%
2019/11/15	10	33.10	0	0.00	33.00	10	8,970	0.11%
2019/11/14	1	32.95	0	0.00	33.00	1	9,074	0.01%
2019/11/13	2	33.45	11	33.51	33.25	-9	9,090	-0.10%
2019/11/12	12	33.41	2	33.50	33.60	10	9,106	0.11%
2019/11/11	3	33.25	0	0.00	33.00	3	9,114	0.03%
2019/11/08	3	34.33	2	34.40	34.30	1	9,043	0.01%
2019/11/05	0	0.00	10	36.10	36.00	-10	8,993	-0.11%
2019/11/04	1	36.20	0	0.00	35.80	1	8,863	0.01%
2019/11/01	1	35.35	0.4	35.65	35.70	0.6	8,740	0.01%
2019/10/31	10	35.10	0	0.00	35.05	10	8,780	0.11%
2019/10/29	4	36.09	2	36.08	36.05	2	8,683	0.02%
2019/10/28	17	35.68	0	0.00	35.60	17	8,555	0.20%
2019/10/25	10	36.15	3	36.60	35.50	7	8,580	0.08%
2019/10/24	0	0.00	3	36.67	36.70	-3	8,427	-0.04%
2019/10/23	3	36.80	14	36.38	36.35	-11	8,296	-0.13%
2019/10/22	1	35.90	1	36.15	36.15	0	8,261	0.00%
2019/10/21	18	36.44	10	35.94	36.30	8	8,106	0.10%
2019/10/18	8	34.19	17	34.13	34.80	-9	7,458	-0.12%
2019/10/16	10	33.45	1	33.35	33.20	9	7,345	0.12%
2019/10/15	1	34.15	0	0.00	33.40	1	7,326	0.01%
2019/10/14	1	34.05	1	33.75	33.75	0	7,233	0.00%
2019/10/09	1	32.60	1	32.90	32.70	0	7,081	0.00%
2019/10/08	3	32.80	5	32.70	32.90	-2	7,118	-0.03%
2019/10/07	10	33.35	0	0.00	33.45	10	7,175	0.14%
2019/10/04	2	34.00	0	0.00	33.85	2	7,280	0.03%
2019/10/03	1	34.05	1	34.00	34.10	0	7,323	0.00%
2019/10/02	0	0.00	3	33.90	33.90	-3	7,419	-0.04%
2019/10/01	1	34.10	11	34.22	34.60	-10	7,428	-0.13%
2019/09/26	6	34.87	0	0.00	34.10	6	7,535	0.08%
2019/09/25	1	34.35	1	34.50	34.50	0	7,686	0.00%
2019/09/24	1	34.40	16	34.31	34.15	-15	7,755	-0.19%
2019/09/20	1	33.70	3	33.63	33.45	-2	7,554	-0.03%
2019/09/19	6	33.30	3	33.42	33.50	3	7,653	0.04%
2019/09/16	1	32.40	0	0.00	32.20	1	7,696	0.01%
2019/09/10	2	31.90	1	31.90	31.90	1	8,037	0.01%
2019/09/03	1	32.60	6	32.52	32.50	-5	8,754	-0.06%
2019/08/30	6	32.50	6	32.10	32.10	0	8,713	0.00%
2019/08/29	3	32.38	1	32.35	32.30	2	8,640	0.02%
2019/08/28	10	32.50	14	32.55	32.55	-4	8,568	-0.05%
2019/08/27	1	31.40	0	0.00	31.40	1	8,406	0.01%
2019/08/26	12	31.82	4	31.58	31.50	8	8,466	0.09%
2019/08/23	10	32.60	10	32.40	32.40	0	8,468	0.00%
2019/08/22	10	32.60	0	0.00	32.40	10	8,490	0.12%
2019/08/21	20	32.90	10	32.70	32.70	10	8,500	0.12%
2019/08/20	21	33.24	5	32.90	32.90	16	8,487	0.19%
2019/08/19	5	33.68	0	0.00	33.40	5	8,459	0.06%
2019/08/16	0	0.00	2	32.10	32.50	-2	8,412	-0.02%
2019/08/15	2	31.35	2	31.95	31.85	0	8,490	0.00%
2019/08/14	0	0.00	1	33.05	32.50	-1	8,552	-0.01%
2019/08/13	2	32.15	3	32.85	32.50	-1	8,640	-0.01%
2019/08/12	1	32.45	0	0.00	32.45	1	8,721	0.01%
2019/08/08	6.5	32.95	18	33.04	32.85	-11.5	8,736	-0.13%
2019/08/07	0	0.00	1	33.85	33.20	-1	8,803	-0.01%
2019/08/06	0	0.00	1	33.65	34.15	-1	8,983	-0.01%
2019/08/05	1	33.85	2	34.30	33.85	-1	9,305	-0.01%
2019/08/02	2	34.65	1	34.95	34.55	1	9,570	0.01%
2019/07/31	2	35.75	4	36.20	36.20	-2	9,932	-0.02%
2019/07/30	8	36.04	4	35.60	35.60	4	9,958	0.04%
2019/07/29	1	37.00	2	37.35	37.05	-1	9,899	-0.01%
2019/07/26	0	0.00	6	36.88	37.00	-6	9,916	-0.06%
2019/07/24	1	36.90	7	36.79	36.80	-6	10,024	-0.06%
2019/07/23	1	36.20	2	36.10	36.10	-1	10,242	-0.01%
2019/07/22	2	36.55	0	0.00	36.50	2	10,750	0.02%
2019/07/19	5	35.70	0	0.00	36.05	5	11,077	0.05%
2019/07/18	0	0.00	5	34.85	34.50	-5	11,053	-0.05%
2019/07/17	0	0.00	1	35.65	35.65	-1	11,077	-0.01%
2019/07/16	1	36.00	1	36.15	35.90	0	11,708	0.00%
2019/07/12	1	35.60	0	0.00	35.40	1	12,082	0.01%
2019/07/11	0	0.00	1	35.70	35.60	-1	12,129	-0.01%
2019/07/10	1	37.60	14	37.56	37.60	-13	12,100	-0.11%
2019/07/09	0	0.00	1	37.60	37.40	-1	12,054	-0.01%
2019/07/08	10	38.40	10	38.00	38.05	0	12,117	0.00%
2019/07/05	2	37.50	10	37.80	37.80	-8	12,158	-0.07%
2019/07/04	11	37.52	12	37.57	37.55	-1	12,166	-0.01%
2019/07/03	10	37.10	10	36.90	36.90	0	12,483	0.00%
2019/07/02	26	37.26	6	37.10	37.10	20	12,517	0.16%
2019/07/01	2	36.15	1	36.45	36.45	1	12,550	0.01%
2019/06/27	6	34.95	5	35.13	35.15	1	13,119	0.01%
2019/06/26	0	0.00	3	34.77	34.70	-3	13,074	-0.02%
2019/06/25	1	35.55	0	0.00	35.30	1	13,030	0.01%
2019/06/24	3	36.00	0	0.00	36.00	3	12,960	0.02%
2019/06/21	0	0.00	1	35.05	35.05	-1	12,923	-0.01%
2019/06/20	4	35.93	1	36.15	35.70	3	12,880	0.02%
2019/06/19	11	35.80	13.1	35.55	35.55	-2.1	12,826	-0.02%
2019/06/18	11	35.54	17	35.07	35.05	-6	12,825	-0.05%
2019/06/17	6	36.00	10	35.75	35.50	-4	12,844	-0.03%
2019/06/14	0	0.00	4	34.40	34.40	-4	12,517	-0.03%
2019/06/13	3	34.28	0	0.00	34.25	3	12,543	0.02%
2019/06/12	15	35.24	10	34.60	34.60	5	12,564	0.04%
2019/06/11	0	0.00	5	34.05	34.05	-5	12,406	-0.04%
2019/06/10	0	0.00	6	33.35	33.25	-6	12,391	-0.05%
2019/06/06	10	33.10	10	32.80	32.80	0	12,525	0.00%
2019/06/05	10	34.00	8	33.24	33.10	2	12,542	0.02%
2019/06/04	9	33.44	0	0.00	33.50	9	12,606	0.07%
2019/05/31	5	33.50	5	33.50	33.50	0	13,007	0.00%
2019/05/30	12	32.58	13	33.00	33.15	-1	13,059	-0.01%
2019/05/29	2	32.30	1	32.30	32.30	1	13,289	0.01%
2019/05/27	0	0.00	1	32.90	32.90	-1	14,182	-0.01%
2019/05/24	10	33.65	10	33.05	33.05	0	14,485	0.00%
2019/05/23	1	33.15	1	33.15	33.30	0	14,617	0.00%
2019/05/22	0	0.00	2	33.90	33.90	-2	14,824	-0.01%
2019/05/21	1	33.30	1	33.60	33.90	0	15,197	0.00%
2019/05/16	1	34.65	0	0.00	33.80	1	15,910	0.01%
2019/05/15	10	35.55	9	34.90	34.90	1	16,886	0.01%
2019/05/14	5	34.70	0	0.00	35.25	5	17,494	0.03%
2019/05/13	5	35.00	52	33.93	33.80	-47	17,719	-0.27%
2019/05/10	5	36.72	1	36.60	36.60	4	17,580	0.02%
2019/05/09	11	37.46	13	38.58	37.25	-2	17,423	-0.01%
2019/05/08	2	38.75	8	38.88	38.90	-6	17,313	-0.03%
2019/05/07	13	38.52	17	38.40	38.40	-4	17,407	-0.02%
2019/05/06	6	38.72	5	38.15	38.15	1	17,976	0.01%
2019/05/03	7	39.54	7	39.39	39.35	0	17,943	0.00%
2019/05/02	12	39.05	10	38.93	38.90	2	17,968	0.01%
2019/04/30	2	38.63	0	0.00	39.05	2	18,100	0.01%
2019/04/29	16	39.40	5	38.67	38.55	11	17,988	0.06%
2019/04/26	6	41.05	12	41.09	41.15	-6	17,730	-0.03%
2019/04/25	16	39.95	10.3	40.37	40.55	5.7	17,250	0.03%
2019/04/24	20	39.65	10	39.85	39.40	10	16,889	0.06%
2019/04/23	7	39.25	1	39.35	39.00	6	16,911	0.04%
2019/04/22	22	40.73	12	39.74	39.25	10	17,008	0.06%
2019/04/19	3	38.40	0	0.00	39.00	3	16,563	0.02%
2019/04/18	5	38.45	4	37.85	37.85	1	16,598	0.01%
2019/04/17	3	38.60	1	38.25	38.25	2	16,622	0.01%
2019/04/16	6	37.50	7	38.05	38.05	-1	16,677	-0.01%
2019/04/15	1	37.50	0	0.00	37.30	1	16,926	0.01%
2019/04/12	2	37.43	0	0.00	37.25	2	17,317	0.01%
2019/04/11	10	39.35	10	38.10	38.10	0	17,415	0.00%
2019/04/10	11	39.57	7	39.35	39.35	4	17,356	0.02%
2019/04/09	13	40.25	7	39.79	39.60	6	17,404	0.03%
2019/04/08	2	39.73	6	39.40	39.30	-4	17,317	-0.02%
2019/04/03	2	40.00	23	39.23	39.20	-21	17,378	-0.12%
2019/04/02	0	0.00	1	39.45	39.45	-1	17,400	-0.01%
2019/04/01	8	38.35	2	38.30	37.90	6	17,263	0.03%
2019/03/29	0	0.00	1	36.60	36.90	-1	17,149	-0.01%
2019/03/28	0	0.00	1	37.30	36.55	-1	17,823	-0.01%
2019/03/27	0	0.00	1	36.80	36.80	-1	18,695	-0.01%
2019/03/26	2	37.10	1	36.90	36.90	1	19,704	0.01%
2019/03/22	0	0.00	21	37.15	37.10	-21	20,597	-0.10%
2019/03/20	10	37.10	3	37.00	37.10	7	21,208	0.03%
2019/03/19	16	36.55	5	36.45	36.45	11	21,697	0.05%
2019/03/18	0	0.00	1	36.20	36.25	-1	22,043	0.00%
2019/03/15	11	36.90	25	36.66	36.70	-14	22,301	-0.06%
2019/03/14	5	37.40	12	36.60	36.45	-7	22,583	-0.03%
2019/03/13	5	37.40	5	37.10	37.10	0	23,091	0.00%
2019/03/12	14.9	38.00	5	37.73	37.35	9.9	23,411	0.04%
2019/03/11	6	37.25	21.1	37.32	37.30	-15.1	23,766	-0.06%
2019/03/08	11	36.82	11	36.40	37.25	0	24,548	0.00%
2019/03/07	9	38.41	14	38.11	37.05	-5	25,184	-0.02%
2019/03/06	0	0.00	1	39.45	38.65	-1	26,262	0.00%
2019/03/05	13	38.75	3	39.25	38.60	10	27,112	0.04%
2019/03/04	19	39.57	3	38.95	38.95	16	28,054	0.06%
2019/02/27	3	39.20	9	39.11	39.50	-6	28,110	-0.02%
2019/02/26	6	39.30	7	38.70	38.60	-1	28,202	0.00%
2019/02/25	1	38.00	0	0.00	37.80	1	28,383	0.00%
2019/02/22	5	39.00	8	39.10	38.75	-3	29,437	-0.01%
2019/02/21	14	39.13	13	39.24	39.40	1	29,463	0.00%
2019/02/20	11	40.35	12	39.87	39.50	-1	29,489	0.00%
2019/02/19	4	38.80	4	39.25	39.50	0	29,660	0.00%
2019/02/18	16	39.98	9	39.33	39.20	7	30,192	0.02%
2019/02/15	4	38.85	10	38.80	38.80	-6	30,612	-0.02%
2019/02/14	79	39.98	5	40.06	39.80	74	30,775	0.24%
2019/02/13	10	36.46	17	38.56	38.75	-7	30,306	-0.02%
2019/02/12	11	34.85	5	35.29	35.25	6	30,182	0.02%
2019/02/11	6	34.10	3	34.45	34.35	3	31,029	0.01%
2019/01/29	6	33.60	0	0.00	33.40	6	32,202	0.02%
2019/01/25	2	34.10	7	34.49	34.30	-5	33,389	-0.01%
2019/01/24	0	0.00	1	32.65	32.65	-1	34,287	0.00%
2019/01/23	1	32.05	0	0.00	32.25	1	34,578	0.00%
2019/01/22	0	0.00	1	32.55	32.60	-1	34,995	0.00%
2019/01/21	1	32.30	0	0.00	32.20	1	35,430	0.00%
2019/01/18	9	32.11	9	32.16	32.20	0	35,828	0.00%
2019/01/17	8	32.75	7	32.00	32.00	1	36,054	0.00%
2019/01/16	8	32.10	8	32.60	32.60	0	36,365	0.00%
2019/01/15	4	32.05	4	31.85	32.05	0	36,476	0.00%
2019/01/14	3	31.53	0	0.00	31.85	3	36,612	0.01%
2019/01/11	6	33.65	4	32.95	32.95	2	36,713	0.01%
2019/01/10	9	33.91	9	33.66	33.40	0	36,865	0.00%
2019/01/09	7	33.08	15	33.43	33.40	-8	37,074	-0.02%
2019/01/08	4	33.26	6	33.38	33.35	-2	37,626	-0.01%
2019/01/07	11	32.96	11	33.41	33.55	0	37,762	0.00%
2019/01/04	3	31.45	3	31.50	31.50	0	38,001	0.00%
2019/01/03	3	33.00	6	32.00	32.00	-3	37,814	-0.01%
2019/01/02	2	33.95	1	33.85	33.50	1	38,184	0.00%
2018/12/28	6	33.70	0	0.00	33.50	6	38,634	0.02%
2018/12/27	3	33.65	3	34.00	33.50	0	39,107	0.00%
2018/12/26	2	32.50	0	0.00	32.50	2	39,032	0.01%
2018/12/24	10	34.41	1	33.70	34.40	9	39,312	0.02%
2018/12/22	10	34.43	0	0.00	34.65	10	39,298	0.03%
2018/12/21	4	34.24	25	34.67	35.45	-21	39,507	-0.05%
2018/12/20	11	34.40	15	33.22	33.60	-4	39,119	-0.01%
2018/12/19	9	37.59	18	35.40	35.20	-9	38,481	-0.02%
2018/12/18	13	39.68	47	38.38	37.60	-34	38,498	-0.09%
2018/12/17	6	40.45	8	40.49	40.50	-2	38,648	-0.01%
2018/12/14	8	41.41	4	41.05	40.70	4	38,836	0.01%
2018/12/13	16	42.31	7	42.00	42.30	9	38,818	0.02%
2018/12/12	22	41.96	14	41.98	41.85	8	38,745	0.02%
2018/12/11	5	41.40	7	40.96	40.55	-2	38,901	-0.01%
2018/12/10	9	39.91	21	41.29	41.45	-12	39,090	-0.03%
2018/12/07	21	41.33	13	40.90	40.90	8	39,058	0.02%
2018/12/06	10	40.55	10	40.09	40.15	0	39,164	0.00%
2018/12/05	8	41.46	6	41.89	41.90	2	39,076	0.01%
2018/12/04	14	43.39	13	43.35	43.20	1	39,419	0.00%
2018/12/03	14	44.31	17	44.45	44.20	-3	39,430	-0.01%
2018/11/30	12	42.19	13	42.60	43.20	-1	38,819	0.00%
2018/11/29	10	42.13	11	41.94	42.50	-1	38,225	0.00%
2018/11/28	13	40.27	16	40.13	39.85	-3	37,146	-0.01%
2018/11/27	26	39.49	11	39.68	39.40	15	36,504	0.04%
2018/11/26	12	38.33	21	38.18	38.20	-9	35,653	-0.03%
2018/11/23	11	38.51	10	37.68	37.35	1	35,760	0.00%
2018/11/22	49	39.54	22	38.99	38.15	27	35,578	0.08%
2018/11/21	9	39.60	11	39.74	39.50	-2	35,256	-0.01%
2018/11/20	0	0.00	4	37.64	37.45	-4	34,251	-0.01%
2018/11/19	7	37.29	8	37.66	37.70	-1	34,401	0.00%
2018/11/16	25	37.79	8	36.91	36.75	17	34,265	0.05%
2018/11/15	9	36.24	14	36.70	37.70	-5	33,749	-0.01%
2018/11/14	6	37.48	13	37.69	37.00	-7	33,259	-0.02%
2018/11/13	3	37.35	2	37.38	38.35	1	32,871	0.00%
2018/11/12	14	37.24	0	0.00	37.80	14	32,467	0.04%
2018/11/09	12	36.73	19	36.71	37.00	-7	32,209	-0.02%
2018/11/08	10	36.88	13	36.86	36.25	-3	31,899	-0.01%
2018/11/07	17	34.31	21	34.59	35.80	-4	31,002	-0.01%
2018/11/06	10	33.14	11	32.65	32.55	-1	30,328	0.00%
2018/11/05	4	33.23	3	33.03	34.05	1	30,079	0.00%
2018/11/02	24	33.28	26	33.34	33.30	-2	29,779	-0.01%
2018/11/01	32	33.29	18	33.13	32.75	14	29,018	0.05%
2018/10/31	8	31.08	18	31.12	31.40	-10	27,766	-0.04%
2018/10/30	10	28.14	10	28.46	28.55	0	27,535	0.00%
2018/10/29	1	26.70	27	28.10	28.65	-26	27,409	-0.09%
2018/10/26	10	26.32	9	26.29	26.05	1	27,322	0.00%
2018/10/25	13	26.94	16	26.84	26.55	-3	27,120	-0.01%
2018/10/24	8	30.38	1	31.00	29.50	7	26,849	0.03%
2018/10/23	8	31.71	9	31.74	31.35	-1	26,639	0.00%
2018/10/22	0	0.00	3	33.03	33.10	-3	26,588	-0.01%
2018/10/19	4	31.84	3	31.97	32.35	1	26,568	0.00%
2018/10/18	2	34.05	1	33.70	33.25	1	26,457	0.00%
2018/10/17	1	34.15	2	33.65	33.10	-1	26,349	0.00%
2018/10/16	4	33.44	4	33.29	33.25	0	26,327	0.00%
2018/10/15	1	31.35	0	0.00	32.00	1	26,269	0.00%
2018/10/12	11	32.21	3	31.75	31.85	8	26,475	0.03%
2018/10/11	7	31.93	18	31.85	31.80	-11	26,210	-0.04%
2018/10/09	9	35.29	7	35.43	35.30	2	26,240	0.01%
2018/10/08	8	35.95	2	34.50	35.15	6	26,051	0.02%
2018/10/05	13	37.18	0	0.00	36.80	13	25,907	0.05%
2018/10/03	2	41.50	13	40.71	40.40	-11	25,839	-0.04%
2018/10/02	18	43.36	10	42.65	42.60	8	26,084	0.03%
2018/10/01	9	42.71	3	43.47	43.20	6	26,286	0.02%
2018/09/28	7	42.60	8	43.12	43.50	-1	26,732	0.00%
2018/09/27	1	42.50	5	42.95	42.20	-4	26,709	-0.01%
2018/09/26	2	44.50	0	0.00	43.80	2	27,040	0.01%
2018/09/25	34	44.82	26	44.63	44.15	8	26,956	0.03%
2018/09/21	25	42.44	20	43.82	43.85	5	26,206	0.02%
2018/09/20	6	41.15	6	40.78	40.75	0	25,600	0.00%
2018/09/19	5	41.85	9	40.62	40.20	-4	25,686	-0.02%
2018/09/18	2	40.95	3	41.45	40.95	-1	25,896	0.00%
2018/09/17	5	42.25	13	42.01	42.40	-8	26,186	-0.03%
2018/09/14	10	39.98	2	41.23	41.45	8	25,773	0.03%
2018/09/13	1	39.65	2	38.68	37.70	-1	25,506	0.00%
2018/09/12	18	38.65	18	38.69	38.65	0	25,568	0.00%
2018/09/11	12	38.86	11	39.36	39.60	1	25,723	0.00%
2018/09/10	18	38.49	23	40.39	37.45	-5	25,491	-0.02%
2018/09/07	24	44.25	4	45.25	41.50	20	25,119	0.08%
2018/09/06	6	44.70	2	44.43	44.00	4	25,060	0.02%
2018/09/05	5	43.85	2	44.60	44.55	3	25,627	0.01%
2018/09/04	9	43.77	1	43.90	43.85	8	27,102	0.03%
2018/09/03	1	43.55	0	0.00	43.55	1	27,874	0.00%
2018/08/31	5	46.41	0	0.00	47.25	5	28,015	0.02%
2018/08/30	6	47.97	6	48.08	47.50	0	28,162	0.00%
2018/08/29	13	46.86	11	47.54	47.60	2	28,205	0.01%
2018/08/28	9	47.56	9	47.29	47.10	0	28,746	0.00%
2018/08/27	0	0.00	5	46.05	47.20	-5	28,901	-0.02%
2018/08/24	8	44.46	3	43.95	42.95	5	29,383	0.02%
2018/08/22	2	47.60	0	0.00	47.10	2	31,632	0.01%
2018/08/21	1	47.00	5	47.37	47.00	-4	33,184	-0.01%
2018/08/20	16	46.70	0	0.00	47.00	16	34,269	0.05%
2018/08/17	2	51.60	2	51.40	51.80	0	34,573	0.00%
2018/08/16	8	50.60	5	51.20	51.20	3	34,777	0.01%
2018/08/15	5	53.50	12	50.20	50.20	-7	35,119	-0.02%
2018/08/14	7	52.94	7	53.29	53.50	0	35,718	0.00%
2018/08/13	15	55.47	5	53.10	53.60	10	35,970	0.03%
2018/08/10	6	59.08	8	58.88	58.80	-2	36,641	-0.01%
2018/08/09	4	58.70	2	58.50	59.60	2	38,103	0.01%
2018/08/08	13	59.36	10	58.60	58.60	3	39,838	0.01%
2018/08/07	5	58.10	13	59.54	59.50	-8	40,602	-0.02%
2018/08/06	5	58.00	2	58.30	58.30	3	41,808	0.01%
2018/08/03	3	56.80	0.6	57.80	57.80	2.5	42,958	0.01%
2018/08/02	14	58.76	9	58.74	56.50	5	43,259	0.01%
2018/08/01	10	62.50	6	61.83	61.80	4	43,841	0.01%
2018/07/31	0	0.00	2.1	62.52	63.00	-2.1	45,167	0.00%
2018/07/30	1	63.10	0	0.00	61.80	1	45,338	0.00%
2018/07/27	0	0.00	1.3	64.58	64.60	-1.3	45,469	0.00%
2018/07/26	1	64.20	1	63.90	63.30	0	45,878	0.00%
2018/07/25	1	63.70	0	0.00	63.00	1	46,171	0.00%
2018/07/24	5	62.50	6	62.90	62.90	-1	46,194	0.00%
2018/07/20	3	64.47	13	65.53	62.40	-10	46,066	-0.02%
2018/07/19	6	63.47	8	63.88	64.00	-2	45,727	0.00%
2018/07/18	3	63.00	3	62.00	61.50	0	46,120	0.00%
2018/07/17	0.2	62.50	2	63.25	62.60	-1.8	46,538	0.00%
2018/07/16	6	63.30	5	63.36	64.30	1	47,402	0.00%
2018/07/13	27.2	63.48	28	62.72	62.30	-0.9	48,285	0.00%
2018/07/12	1.2	62.50	1	61.80	62.10	0.2	47,998	0.00%
2018/07/11	16	61.28	9	62.00	62.00	7	47,915	0.01%
2018/07/10	6.7	60.95	18	60.90	62.40	-11.3	47,730	-0.02%
2018/07/09	21	58.38	21	57.98	57.80	0	47,682	0.00%
2018/07/06	55	56.07	53	57.28	58.70	2	47,345	0.00%
2018/07/05	16	53.99	15	54.27	53.90	1	46,923	0.00%
2018/07/04	15	53.07	1	53.80	53.00	14	46,768	0.03%
2018/07/03	6	59.40	0	58.10	58.10	6	46,387	0.01%
2018/07/02	7	60.13	0	0.00	59.10	7	46,387	0.02%
2018/06/29	2	61.30	1	61.70	62.30	1	46,271	0.00%
2018/06/28	14	62.21	27	61.40	60.80	-13	46,268	-0.03%
2018/06/27	16	61.36	2	61.55	61.60	14	45,965	0.03%
2018/06/26	8	60.00	13	60.30	60.70	-5	45,735	-0.01%
2018/06/25	4	59.20	4	58.15	57.60	0	45,247	0.00%
2018/06/22	19.5	60.39	0	0.00	59.70	19.5	45,234	0.04%
2018/06/21	8	61.96	7	62.24	62.50	1	45,060	0.00%
2018/06/20	13	61.00	7.3	62.15	60.60	5.7	44,997	0.01%
2018/06/19	1	65.20	0	0.00	64.50	1	44,847	0.00%
2018/06/15	1	67.00	4	68.53	66.60	-3	44,751	-0.01%
2018/06/14	17	67.92	14	67.99	68.10	3	44,648	0.01%
2018/06/13	4	68.93	2	70.25	67.00	2	44,859	0.00%
2018/06/12	21	72.16	44	72.22	70.00	-23	44,681	-0.05%
2018/06/11	9	67.79	15	67.13	69.70	-6	43,257	-0.01%
2018/06/08	5	62.20	40	62.79	63.40	-35	42,538	-0.08%
2018/06/07	15	65.77	1	65.70	65.00	14	42,363	0.03%
2018/06/06	20	65.73	40	65.54	66.00	-20	42,989	-0.05%
2018/06/05	30	65.11	9	64.91	63.70	21	43,474	0.05%
2018/06/04	18	67.56	20	66.67	67.30	-2	42,688	0.00%
2018/06/01	48	69.08	33	67.37	67.10	15	42,378	0.04%
2018/05/31	38	71.57	58	70.21	69.90	-20	41,822	-0.05%
2018/05/30	27	67.51	19	67.48	67.80	8	40,393	0.02%
2018/05/29	60	67.75	72	66.69	66.40	-12	39,562	-0.03%
2018/05/28	11	63.95	28	63.93	64.80	-17	37,968	-0.04%
2018/05/25	32	60.62	33	60.44	60.50	-1	36,847	0.00%
2018/05/24	13	58.72	3	59.40	59.30	10	36,381	0.03%
2018/05/23	15	60.17	21	59.26	58.90	-6	36,141	-0.02%
2018/05/22	31	60.50	21	59.48	58.50	10	35,613	0.03%
2018/05/21	42	62.91	24	62.70	62.60	18	34,997	0.05%
2018/05/18	34	61.71	44	62.64	63.20	-10	34,507	-0.03%
2018/05/17	42	62.83	29	62.50	61.20	13	33,760	0.04%
2018/05/16	21	60.87	26	61.95	62.00	-5	32,460	-0.02%
2018/05/15	27	57.45	22	57.70	57.30	5	31,009	0.02%
2018/05/14	52	56.80	52.1	57.32	58.10	-0.1	30,392	0.00%
2018/05/11	16	54.69	23	54.71	52.90	-7	29,133	-0.02%
2018/05/10	7	51.84	6	52.73	53.50	1	27,993	0.00%
2018/05/09	25	53.69	31	52.47	52.50	-6	27,547	-0.02%
2018/05/08	21	53.67	35	53.51	53.80	-14	26,881	-0.05%
2018/05/07	22	48.70	15	49.02	50.00	7	25,652	0.03%
2018/05/04	13	48.04	2	47.45	47.25	11	25,600	0.04%
2018/05/03	5	49.50	5	49.11	48.75	0	25,913	0.00%
2018/05/02	0	0.00	8	48.61	48.90	-8	25,992	-0.03%
2018/04/30	2	47.05	1	47.30	46.80	1	26,032	0.00%
2018/04/27	7	46.47	5	46.62	46.50	2	27,327	0.01%
2018/04/26	1	46.35	10	47.90	45.90	-9	28,276	-0.03%
2018/04/25	24	47.11	42	46.60	47.60	-18	28,445	-0.06%
2018/04/24	21	48.25	0	0.00	46.25	21	29,126	0.07%
2018/04/23	19	49.83	10	50.46	48.80	9	28,557	0.03%
2018/04/20	17	49.52	43	48.72	48.70	-26	28,578	-0.09%
2018/04/19	45	47.80	31	47.30	49.10	14	27,712	0.05%
2018/04/18	8	44.50	24	44.59	44.65	-16	26,756	-0.06%
2018/04/17	3	45.57	0	0.00	44.05	3	26,930	0.01%
2018/04/16	8	46.16	1	45.70	45.50	7	27,170	0.03%
2018/04/13	44	46.37	16	46.80	45.65	28	27,575	0.10%
2018/04/12	1	44.75	1	44.90	44.90	0	27,359	0.00%
2018/04/11	2	45.88	2	45.88	45.05	0	28,225	0.00%
2018/04/10	10	44.68	12	44.80	44.60	-2	28,851	-0.01%
2018/04/09	0	0.00	1	44.30	43.80	-1	29,531	0.00%
2018/04/03	0	0.00	6	43.57	44.25	-6	29,498	-0.02%
2018/04/02	6	43.61	0	0.00	43.05	6	29,804	0.02%
2018/03/31	3	43.88	31	43.91	44.00	-28	29,953	-0.09%
2018/03/30	1	45.60	0	0.00	44.70	1	30,304	0.00%
2018/03/29	1	46.35	1	46.80	45.50	0	30,876	0.00%
2018/03/28	2	46.05	2	46.40	45.80	0	30,715	0.00%
2018/03/27	4	46.83	4	47.11	47.15	0	30,879	0.00%
2018/03/26	3	45.15	5	45.59	45.75	-2	31,408	-0.01%
2018/03/23	15	45.67	1	45.60	45.00	14	31,596	0.04%
2018/03/22	22	48.03	14	47.85	47.05	8	31,550	0.03%
2018/03/21	1	47.10	2	47.63	47.00	-1	31,458	0.00%
2018/03/20	7	47.08	1	46.85	47.25	6	31,677	0.02%
2018/03/19	8	48.43	2	48.23	47.65	6	31,851	0.02%
2018/03/16	17	48.47	13	48.54	47.20	4	31,592	0.01%
2018/03/15	1	46.65	0	0.00	47.00	1	31,638	0.00%
2018/03/14	6	47.18	0	0.00	46.90	6	31,960	0.02%
2018/03/13	1	48.25	2	48.00	48.55	-1	32,804	0.00%
2018/03/12	25	47.90	24	48.28	47.75	1	33,151	0.00%
2018/03/09	3	46.10	4	45.25	47.50	-1	33,111	0.00%
2018/03/08	3	43.20	2	43.08	43.20	1	33,139	0.00%
2018/03/07	2	42.18	2	42.60	42.70	0	33,542	0.00%
2018/03/06	1	42.50	1	42.50	42.40	0	33,993	0.00%
2018/03/05	4	42.69	36	43.04	41.40	-32	34,392	-0.09%
2018/03/02	10	44.28	0	0.00	44.10	10	34,552	0.03%
2018/03/01	15	44.80	0	0.00	45.00	15	35,135	0.04%
2018/02/27	0	0.00	7	45.26	45.30	-7	35,753	-0.02%
2018/02/26	12	45.60	0	0.00	45.50	12	36,140	0.03%
2018/02/22	1	44.35	2	44.35	44.15	-1	38,036	0.00%
2018/02/21	5	44.70	9.5	44.94	45.00	-4.5	39,623	-0.01%
2018/02/12	3	43.90	0	0.00	43.00	3	39,949	0.01%
2018/02/09	1	40.35	1	41.90	42.90	0	40,294	0.00%
2018/02/08	0	0.00	10	43.60	43.50	-10	40,591	-0.02%
2018/02/07	12	45.95	7	45.63	45.10	5	40,855	0.01%
2018/02/06	2	43.53	0	0.00	42.50	2	41,706	0.00%
2018/02/05	3	45.62	7	45.81	47.20	-4	43,336	-0.01%
2018/02/02	2	47.20	0	0.00	47.20	2	44,680	0.00%
2018/02/01	3	48.72	0	0.00	48.00	3	46,364	0.01%
2018/01/31	12	47.23	3	47.38	48.00	9	47,867	0.02%
2018/01/30	9	49.29	2.1	49.77	48.60	6.9	48,603	0.01%
2018/01/26	2	50.10	0	0.00	49.00	2	48,988	0.00%
2018/01/25	3.6	49.64	6	48.80	49.50	-2.4	48,892	0.00%
2018/01/24	5	52.38	2	52.30	52.30	3	48,813	0.01%
2018/01/23	14	54.80	36	52.54	52.40	-22	49,067	-0.04%
2018/01/22	1	51.30	6	52.52	53.60	-5	48,434	-0.01%
2018/01/19	9	48.22	9	48.56	48.75	0	49,111	0.00%
2018/01/18	26	48.57	13	48.48	47.90	13	49,222	0.03%
2018/01/17	3	47.03	1	46.95	46.90	2	49,485	0.00%
2018/01/16	24	47.55	27.2	47.09	47.05	-3.2	50,360	-0.01%
2018/01/15	4	46.26	6	46.88	47.00	-2	51,050	0.00%
2018/01/12	0	0.00	2	46.30	45.90	-2	51,888	0.00%
2018/01/11	9	46.05	5	45.95	46.20	4	52,157	0.01%
2018/01/10	4	46.65	9	46.02	45.85	-5	52,303	-0.01%
2018/01/09	3	46.25	5	46.72	47.25	-2	52,530	0.00%
2018/01/08	15	45.92	16	45.88	45.05	-1	52,941	0.00%
2018/01/05	7	47.44	18	47.77	47.15	-11	53,817	-0.02%
2018/01/04	0	0.00	16	45.52	46.50	-16	54,411	-0.03%
2018/01/03	13	44.16	4	44.08	43.95	9	53,809	0.02%