富邦上証正2 (00633L)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
40.61
漲跌
▼0.09
漲幅
-0.22%
成交量
3,825張
產業
上市
227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

富邦上証正2 (00633L)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	40.62	10	40.42	40.61	0	15,730	0.00%
2024/11/20	0	0.00	3	40.33	40.70	-3	15,690	-0.02%
2024/11/19	3	40.17	0	0.00	39.88	3	15,584	0.02%
2024/11/15	6	41.36	6	41.27	41.23	0	15,188	0.00%
2024/11/13	0	0.00	11	41.72	41.71	-11	14,952	-0.07%
2024/11/12	6	43.28	0	0.00	42.05	6	14,795	0.04%
2024/11/11	4	41.55	0	0.00	42.01	4	14,589	0.03%
2024/11/08	11	43.22	13	43.62	43.27	-2	14,334	-0.01%
2024/11/07	5	42.19	0	0.00	42.63	5	13,951	0.04%
2024/11/06	14	42.02	10	41.42	41.25	4	13,748	0.03%
2024/11/05	10	41.62	18	41.80	41.96	-8	13,523	-0.06%
2024/11/04	2	39.80	0	0.00	39.88	2	13,377	0.01%
2024/11/01	5	39.98	13	40.22	40.13	-8	13,399	-0.06%
2024/10/30	12	39.70	0	0.00	39.39	12	13,310	0.09%
2024/10/29	0	0.00	20	41.40	40.63	-20	13,230	-0.15%
2024/10/28	25	41.14	0	0.00	40.89	25	13,161	0.19%
2024/10/25	16	41.21	15	41.68	41.71	1	13,014	0.01%
2024/10/24	10	41.19	21	41.17	41.10	-11	12,887	-0.09%
2024/10/23	1	41.70	2	42.13	42.34	-1	12,871	-0.01%
2024/10/22	0	0.00	5	41.47	41.46	-5	12,744	-0.04%
2024/10/21	10	41.01	13	41.61	41.06	-3	12,746	-0.02%
2024/10/18	17	38.90	21	40.42	40.70	-4	12,480	-0.03%
2024/10/17	11	40.78	1	41.40	40.18	10	12,280	0.08%
2024/10/16	2	40.15	26	40.69	40.52	-24	12,128	-0.20%
2024/10/15	2	42.30	0	0.00	42.09	2	11,816	0.02%
2024/10/14	0	0.00	8	43.40	43.82	-8	11,553	-0.07%
2024/10/11	21	43.80	31	43.12	42.52	-10	11,109	-0.09%
2024/10/09	32	45.72	18	47.01	45.35	14	10,658	0.13%
2024/10/08	11	49.54	32	56.13	47.66	-21	9,679	-0.22%
2024/10/07	10	55.93	241	55.51	56.00	-231	8,598	-2.69%	大賣/鉅額交易
2024/10/04	1	53.40	28	50.83	53.50	-27	7,915	-0.34%
2024/10/01	10	43.03	0	0.00	42.70	10	7,274	0.14%
2024/09/30	255	41.79	22	41.51	43.03	233	7,116	3.27%	大買/鉅額交易
2024/09/27	19	38.13	73	38.04	38.69	-54	6,310	-0.86%
2024/09/26	0	0.00	2	34.17	35.40	-2	5,516	-0.04%
2024/09/25	25	34.30	5	33.92	33.90	20	5,381	0.37%
2024/09/24	13	31.75	82	31.74	32.18	-69	5,038	-1.37%
2024/09/20	20	28.86	0	0.00	28.86	20	4,778	0.42%
2024/09/19	25	28.48	25	29.18	29.27	0	4,720	0.00%
2024/09/18	6	28.78	0	0.00	28.66	6	4,700	0.13%
2024/09/16	11	28.54	0	0.00	28.69	11	4,961	0.22%
2024/09/13	10	28.89	0	0.00	28.85	10	4,968	0.20%
2024/09/12	4	28.93	0	0.00	29.18	4	4,945	0.08%
2024/09/11	13	29.16	0	0.00	29.01	13	4,935	0.26%
2024/09/09	24	29.56	0	0.00	29.30	24	4,991	0.48%
2024/09/04	13	30.35	0	0.00	30.26	13	5,047	0.26%
2024/09/03	6	30.76	0	0.00	30.73	6	5,115	0.12%
2024/09/02	42	31.35	0	0.00	31.09	42	5,101	0.82%
2024/08/30	0	0.00	34	32.05	32.25	-34	5,012	-0.68%
2024/08/29	10	30.95	0	0.00	30.99	10	4,922	0.20%
2024/08/28	10	31.25	0	0.00	31.20	10	4,978	0.20%
2024/08/26	10	31.80	0	0.00	31.73	10	5,014	0.20%
2024/08/23	0	0.00	45	32.41	32.21	-45	5,033	-0.89%
2024/08/21	10	31.55	0	0.00	31.68	10	5,143	0.19%
2024/08/20	40	31.76	0	0.00	31.70	40	5,188	0.77%
2024/08/09	30	31.31	0	0.00	31.31	30	5,356	0.56%
2024/08/07	0	0.00	17	30.91	31.36	-17	5,425	-0.31%
2024/08/06	17	31.90	0	0.00	30.73	17	5,471	0.31%
2024/08/02	0	0.00	18	32.04	31.92	-18	5,358	-0.34%
2024/08/01	3	32.39	0	0.00	32.43	3	5,350	0.06%
2024/07/31	15	33.00	0	0.00	33.02	15	5,365	0.28%
2024/06/18	0	0.00	30	33.71	33.72	-30	5,910	-0.51%
2024/06/17	7	33.41	7	33.70	33.63	0	5,946	0.00%
2024/06/11	0	0.00	1	33.60	33.58	-1	6,026	-0.02%
2024/06/07	5	34.78	0	0.00	34.34	5	6,015	0.08%
2024/06/03	10	34.79	10	34.88	35.00	0	6,441	0.00%
2024/05/23	6	36.40	0	0.00	36.26	6	6,865	0.09%
2024/05/22	5	36.99	0	0.00	37.04	5	6,889	0.07%
2024/05/17	1	35.93	0	0.00	35.94	1	7,427	0.01%
2024/05/14	15	35.89	0	0.00	35.77	15	8,036	0.19%
2024/05/07	0	0.00	20	36.45	36.67	-20	8,983	-0.22%
2024/05/02	0	0.00	1	36.00	36.26	-1	9,798	-0.01%
2024/04/24	10	33.80	0	0.00	33.80	10	10,708	0.09%
2024/04/18	0	0.00	1	34.30	34.37	-1	10,879	-0.01%
2024/04/17	10	33.54	0	0.00	33.54	10	10,833	0.09%
2024/04/16	0	0.00	14	33.76	33.80	-14	10,869	-0.13%
2024/04/15	0	0.00	1	33.58	33.68	-1	10,847	-0.01%
2024/03/28	0	0.00	40	33.32	33.34	-40	11,120	-0.36%
2024/03/27	0	0.00	2	33.37	33.21	-2	11,094	-0.02%
2024/03/22	2	32.81	0	0.00	32.94	2	11,064	0.02%
2024/03/14	1	32.73	1	33.26	32.72	0	11,326	0.00%
2024/03/08	0	0.00	140	31.66	31.47	-140	11,371	-1.23%	大賣/鉅額交易
2024/03/07	35	32.17	0	0.00	31.81	35	11,286	0.31%
2024/03/05	15	31.34	0	0.00	32.06	15	11,128	0.13%
2024/02/29	20	31.36	0	0.00	31.47	20	11,019	0.18%
2024/02/27	70	31.12	0	0.00	31.23	70	10,949	0.64%
2024/02/26	2	31.45	2	31.68	31.42	0	10,913	0.00%
2024/02/23	0	0.00	40	32.01	32.07	-40	10,825	-0.37%
2024/02/22	0	0.00	35	31.71	32.05	-35	10,779	-0.32%
2024/02/21	0	0.00	15	31.89	32.25	-15	10,738	-0.14%
2024/02/16	15	29.70	0	0.00	30.40	15	10,130	0.15%
2024/02/15	5	29.20	2	29.45	29.36	3	9,925	0.03%
2024/02/05	0	0.00	2	27.43	27.71	-2	9,695	-0.02%
2024/02/02	0	0.00	2	27.40	26.89	-2	9,339	-0.02%
2024/01/31	10	27.13	0	0.00	27.32	10	8,993	0.11%
2024/01/29	17	28.63	2	28.70	28.39	15	8,569	0.18%
2024/01/25	5	28.22	5	28.21	28.47	0	8,213	0.00%
2024/01/24	2	27.12	2	27.42	26.70	0	7,766	0.00%
2024/01/22	0	0.00	15	27.43	27.26	-15	7,241	-0.21%
2024/01/15	10	27.15	0	0.00	27.39	10	6,564	0.15%
2024/01/12	2	27.14	2	27.35	27.34	0	6,564	0.00%
2024/01/11	0	0.00	12	27.11	27.62	-12	6,647	-0.18%
2024/01/09	50	27.30	0	0.00	27.15	50	6,526	0.77%
2024/01/08	0	0.00	2	27.42	27.26	-2	6,472	-0.03%
2024/01/05	0	0.00	2	28.35	28.29	-2	6,305	-0.03%
2023/12/29	12	29.47	2	29.36	29.34	10	5,935	0.17%
2023/12/28	0	0.00	2	28.60	29.21	-2	5,848	-0.03%
2023/12/21	0	0.00	80	27.73	28.08	-80	5,737	-1.39%
2023/12/19	20	28.06	0	0.00	27.85	20	5,757	0.35%
2023/12/15	15	28.14	1	28.62	27.87	14	5,693	0.25%
2023/12/14	3	28.15	0	0.00	28.03	3	5,581	0.05%
2023/12/13	7	28.75	0	0.00	28.36	7	5,518	0.13%
2023/12/12	0	0.00	4	29.22	29.20	-4	5,478	-0.07%
2023/12/11	5	28.53	2	28.54	28.47	3	5,437	0.06%
2023/12/07	1	28.88	0	0.00	29.02	1	5,274	0.02%
2023/12/06	2	29.12	0	0.00	29.33	2	5,159	0.04%
2023/12/04	2	30.52	2	30.39	30.43	0	5,019	0.00%
2023/11/28	4	31.40	0	0.00	31.30	4	5,123	0.08%
2023/11/22	2	32.54	0	0.00	32.62	2	5,489	0.04%
2023/11/20	2	32.28	4	32.78	32.67	-2	5,461	-0.04%
2023/11/17	2	32.41	0	0.00	32.26	2	5,412	0.04%
2023/11/15	2	33.29	0	0.00	33.30	2	5,595	0.04%
2023/11/09	0	0.00	20	33.79	33.73	-20	5,647	-0.35%
2023/11/08	1	33.76	0	0.00	33.76	1	5,903	0.02%
2023/11/07	3	33.85	0	0.00	33.84	3	6,020	0.05%
2023/11/01	3	33.79	5	34.09	33.80	-2	6,199	-0.03%
2023/10/30	2	32.95	0	0.00	33.13	2	6,262	0.03%
2023/10/27	0	0.00	2	32.78	33.05	-2	6,304	-0.03%
2023/10/25	0	0.00	2	31.98	32.08	-2	6,762	-0.03%
2023/10/19	2	33.72	0	0.00	32.47	2	6,842	0.03%
2023/10/18	0	0.00	18	34.25	34.09	-18	6,697	-0.27%
2023/10/16	2	34.19	0	0.00	34.11	2	6,734	0.03%
2023/10/13	1	34.60	0	0.00	34.54	1	6,725	0.01%
2023/10/11	2	34.95	0	0.00	34.96	2	6,792	0.03%
2023/10/06	0	0.00	5	34.98	35.08	-5	6,894	-0.07%
2023/10/03	6	35.40	0	0.00	35.09	6	6,917	0.09%
2023/10/02	3	36.21	4	36.42	36.20	-1	6,856	-0.01%
2023/09/19	2	36.61	0	0.00	36.62	2	6,960	0.03%
2023/09/15	26	36.56	24	36.97	36.32	2	7,088	0.03%
2023/09/13	20	36.76	0	0.00	36.48	20	7,107	0.28%
2023/09/12	6	37.01	0	0.00	36.91	6	7,169	0.08%
2023/09/08	1	36.56	0	0.00	36.45	1	7,314	0.01%
2023/09/07	5	37.49	0	0.00	37.24	5	7,286	0.07%
2023/09/06	3	37.79	0	0.00	37.96	3	7,249	0.04%
2023/09/05	7	38.40	0	0.00	38.25	7	7,255	0.10%
2023/09/04	0	0.00	70	38.26	38.47	-70	7,254	-0.96%
2023/08/30	63	37.55	0	0.00	37.10	63	7,224	0.87%
2023/08/29	0	0.00	2	37.73	37.75	-2	7,148	-0.03%
2023/08/28	2	37.53	92	39.01	36.99	-90	7,158	-1.26%
2023/08/25	1	35.82	1	36.13	35.92	0	6,913	0.00%
2023/08/24	1	35.66	1	35.85	36.29	0	7,005	0.00%
2023/08/22	22	35.76	2	35.92	35.47	20	7,142	0.28%
2023/08/21	12	36.15	0	0.00	36.16	12	7,163	0.17%
2023/08/18	2	37.04	2	37.54	36.91	0	7,181	0.00%
2023/08/17	62	36.82	2	36.99	36.92	60	7,239	0.83%
2023/08/16	2	37.12	32	37.22	37.31	-30	7,242	-0.41%
2023/08/15	0	0.00	83	37.49	37.01	-83	7,357	-1.13%
2023/08/14	75	37.14	89	37.53	37.20	-14	7,371	-0.19%
2023/08/11	23	39.04	0	0.00	39.08	23	7,174	0.32%
2023/08/10	23	39.88	3	39.95	39.85	20	7,123	0.28%
2023/08/09	21	40.22	0	0.00	40.35	21	7,074	0.30%
2023/08/08	43	40.44	15	40.31	40.53	28	7,120	0.39%
2023/08/07	4	40.50	0	0.00	40.33	4	7,055	0.06%
2023/08/04	21	40.89	114	41.14	41.43	-93	7,140	-1.30%	大賣/
2023/08/02	63	39.90	0	0.00	39.84	63	7,131	0.88%
2023/07/31	57	41.67	1	41.33	41.00	56	7,135	0.78%
2023/07/28	3	38.94	26	39.85	40.53	-23	6,918	-0.33%
2023/07/27	3	38.77	4	39.05	38.93	-1	6,724	-0.01%
2023/07/26	27	38.45	0	0.00	38.26	27	6,684	0.40%
2023/07/25	0	0.00	2	38.12	38.40	-2	6,750	-0.03%
2023/07/24	6	35.97	6	36.22	36.09	0	6,517	0.00%
2023/07/21	2	35.97	2	36.91	36.47	0	6,528	0.00%
2023/07/20	0	0.00	4	36.69	36.58	-4	6,598	-0.06%
2023/07/19	3	36.03	0	0.00	35.97	3	6,674	0.04%
2023/07/14	3	37.66	0	0.00	37.33	3	6,645	0.05%
2023/07/12	10	36.23	0	0.00	36.02	10	6,607	0.15%
2023/07/10	1	35.36	2	35.69	35.41	-1	6,653	-0.02%
2023/07/06	0	0.00	2	35.99	35.30	-2	6,756	-0.03%
2023/07/05	4	35.91	0	0.00	35.89	4	6,783	0.06%
2023/07/04	2	36.43	0	0.00	36.37	2	6,858	0.03%
2023/07/03	0	0.00	4	36.12	36.42	-4	6,947	-0.06%
2023/06/30	9	35.53	0	0.00	35.55	9	7,029	0.13%
2023/06/26	0	0.00	4	34.81	34.83	-4	7,128	-0.06%
2023/06/21	4	36.24	4	36.41	36.32	0	6,998	0.00%
2023/06/16	2	37.54	2	37.44	37.73	0	7,052	0.00%
2023/06/15	0	0.00	2	36.48	36.96	-2	7,070	-0.03%
2023/06/14	0	0.00	4	36.21	36.25	-4	7,118	-0.06%
2023/06/13	2	35.33	0	0.00	35.40	2	7,002	0.03%
2023/06/12	3	35.12	3	35.37	35.56	0	7,005	0.00%
2023/06/08	3	34.50	3	34.73	34.91	0	7,113	0.00%
2023/06/07	3	34.49	3	34.99	34.62	0	7,182	0.00%
2023/06/02	0	0.00	2	34.46	34.94	-2	7,307	-0.03%
2023/06/01	1	34.28	5	34.15	34.32	-4	7,391	-0.05%
2023/05/31	3	34.10	1	33.79	33.55	2	7,412	0.03%
2023/05/30	1	34.83	1	34.19	34.13	0	7,343	0.00%
2023/05/29	4	35.40	3	35.47	35.01	1	7,435	0.01%
2023/05/26	1	35.13	0	0.00	35.41	1	7,531	0.01%
2023/05/25	0	0.00	1	35.51	35.43	-1	7,532	-0.01%
2023/05/24	2	36.81	1	36.72	36.61	1	7,390	0.01%
2023/05/23	7	38.02	4	38.12	37.52	3	7,318	0.04%
2023/05/22	0	0.00	2	38.46	38.26	-2	7,335	-0.03%
2023/05/19	3	37.27	1	37.85	37.57	2	7,402	0.03%
2023/05/18	5	38.00	3	38.31	38.02	2	7,332	0.03%
2023/05/16	10	38.91	0	0.00	38.68	10	7,341	0.14%
2023/05/15	5	37.57	3	38.12	38.32	2	7,381	0.03%
2023/05/12	4	38.61	6	38.67	38.10	-2	7,364	-0.03%
2023/05/11	1	38.86	5	38.92	38.75	-4	7,363	-0.05%
2023/05/10	7	39.00	2	38.82	38.82	5	7,403	0.07%
2023/05/09	2	40.11	7	40.32	40.57	-5	7,342	-0.07%
2023/05/08	2	39.17	2	39.69	39.82	0	7,378	0.00%
2023/05/05	3	39.01	5	39.19	39.07	-2	7,420	-0.03%
2023/05/04	0	0.00	6	38.69	39.00	-6	7,515	-0.08%
2023/05/03	2	38.05	0	0.00	38.01	2	7,630	0.03%
2023/05/02	4	38.73	0	0.00	38.82	4	7,741	0.05%
2023/04/26	0	0.00	4	37.53	37.70	-4	8,196	-0.05%
2023/04/21	1	39.20	3	39.04	38.68	-2	8,144	-0.02%
2023/04/20	4	39.67	3	39.10	39.07	1	8,185	0.01%
2023/04/19	8	40.26	2	40.08	40.10	6	8,238	0.07%
2023/04/18	2	40.11	4	40.32	40.33	-2	8,320	-0.02%
2023/04/17	1	39.16	6	39.32	39.66	-5	8,426	-0.06%
2023/04/14	13	38.65	3	38.76	38.36	10	8,393	0.12%
2023/04/13	0	0.00	5	38.09	38.25	-5	8,462	-0.06%
2023/04/12	1	38.42	1	38.28	38.22	0	8,482	0.00%
2023/04/11	5	38.83	2	39.24	38.68	3	8,455	0.04%
2023/04/10	2	38.67	5	39.10	39.06	-3	8,500	-0.04%
2023/04/07	1	39.03	1	39.38	39.00	0	8,592	0.00%
2023/04/06	6	39.34	0	0.00	38.55	6	8,497	0.07%
2023/03/31	4	39.38	6	39.59	39.33	-2	8,441	-0.02%
2023/03/30	3	38.59	1	38.69	38.69	2	8,399	0.02%
2023/03/29	0	0.00	2	38.62	38.39	-2	8,356	-0.02%
2023/03/28	1	38.21	3	38.16	38.17	-2	8,437	-0.02%
2023/03/27	3	37.76	3	38.08	38.00	0	8,508	0.00%
2023/03/24	3	38.51	2	38.55	38.57	1	8,498	0.01%
2023/03/23	3	38.29	3	38.80	38.71	0	8,549	0.00%
2023/03/22	4	38.42	4	38.89	38.37	0	8,580	0.00%
2023/03/20	6	37.60	1	37.35	37.29	5	8,541	0.06%
2023/03/17	0	0.00	2	38.64	38.26	-2	8,573	-0.02%
2023/03/15	5	38.37	0	0.00	38.22	5	8,671	0.06%
2023/03/14	14	37.93	14	38.08	38.00	0	8,867	0.00%
2023/03/13	8	38.52	0	0.00	38.59	8	8,926	0.09%
2023/03/10	6	38.51	5	38.47	38.36	1	8,891	0.01%
2023/03/09	3	39.24	0	0.00	39.06	3	8,993	0.03%
2023/03/08	1	39.41	0	0.00	39.38	1	8,932	0.01%
2023/03/06	7	41.48	1	41.03	40.95	6	9,270	0.06%
2023/03/03	1	41.42	1	41.37	41.37	0	9,193	0.00%
2023/03/01	0	0.00	3	40.51	41.64	-3	9,334	-0.03%
2023/02/24	4	40.85	1	40.31	40.46	3	9,329	0.03%
2023/02/23	3	41.55	1	41.46	41.37	2	9,338	0.02%
2023/02/22	1	41.81	1	41.83	41.87	0	9,296	0.00%
2023/02/21	2	42.18	5	42.30	42.10	-3	9,386	-0.03%
2023/02/20	8	40.33	4	40.81	41.53	4	9,407	0.04%
2023/02/17	0	0.00	9	41.40	41.55	-9	9,518	-0.09%
2023/02/16	0	0.00	4	42.82	42.92	-4	9,745	-0.04%
2023/02/15	1	42.25	1	41.90	41.89	0	9,848	0.00%
2023/02/14	3	42.31	1	42.14	42.15	2	9,873	0.02%
2023/02/13	4	41.78	5	42.30	42.64	-1	9,995	-0.01%
2023/02/10	1	41.80	2	41.45	41.40	-1	9,997	-0.01%
2023/02/09	1	42.09	2	42.09	42.13	-1	10,160	-0.01%
2023/02/08	55	41.47	0	0.00	41.14	55	10,367	0.53%
2023/02/07	0	0.00	4	41.64	41.33	-4	10,427	-0.04%
2023/02/06	6	41.09	1	40.69	40.63	5	10,501	0.05%
2023/02/03	5	42.30	1	42.00	41.92	4	10,493	0.04%
2023/02/02	6	43.53	4	43.66	43.60	2	10,582	0.02%
2023/02/01	3	43.80	1	43.56	43.62	2	10,571	0.02%
2023/01/31	1	45.25	3	45.00	44.14	-2	10,542	-0.02%
2023/01/30	2	45.11	3	46.25	45.14	-1	10,433	-0.01%
2023/01/17	10	44.47	6	44.25	44.05	4	10,411	0.04%
2023/01/16	3	44.81	4	44.72	45.30	-1	10,696	-0.01%
2023/01/13	4	42.86	12	42.78	42.85	-8	10,474	-0.08%
2023/01/12	9	42.16	7	41.88	41.85	2	10,442	0.02%
2023/01/11	6	41.82	7	42.21	42.30	-1	10,483	-0.01%
2023/01/10	4	41.61	0	0.00	41.80	4	10,470	0.04%
2023/01/09	8	41.93	0	0.00	41.72	8	10,445	0.08%
2023/01/06	4	41.33	3	41.59	41.20	1	10,468	0.01%
2023/01/05	0	0.00	13	40.26	40.70	-13	10,417	-0.12%
2023/01/04	13	38.77	11	39.03	38.65	2	10,314	0.02%
2023/01/03	15	38.46	11	38.86	38.65	4	10,426	0.04%
2022/12/30	2	38.96	16	39.27	39.15	-14	10,318	-0.14%
2022/12/29	4	38.82	0	0.00	38.44	4	10,275	0.04%
2022/12/28	12	39.06	6	39.37	39.25	6	10,364	0.06%
2022/12/27	6	39.07	4	39.94	39.21	2	10,290	0.02%
2022/12/23	6	38.31	9	38.69	38.44	-3	10,249	-0.03%
2022/12/22	0	0.00	5	39.06	38.83	-5	10,255	-0.05%
2022/12/21	1	38.37	1	38.08	38.11	0	10,217	0.00%
2022/12/20	9	38.64	1	37.85	37.61	8	10,249	0.08%
2022/12/19	3	39.78	3	40.10	39.85	0	10,149	0.00%
2022/12/16	0	0.00	2	40.01	40.12	-2	10,078	-0.02%
2022/12/15	1	39.51	3	39.90	39.96	-2	10,051	-0.02%
2022/12/14	5	39.65	3	39.89	40.25	2	10,037	0.02%
2022/12/13	5	39.45	3	39.53	39.59	2	9,973	0.02%
2022/12/09	4	39.50	4	40.08	40.06	0	9,979	0.00%
2022/12/08	1	39.42	4	39.47	39.65	-3	9,883	-0.03%
2022/12/07	1	39.66	1	39.95	40.33	0	9,849	0.00%
2022/12/06	14	38.68	13	39.53	39.44	1	9,859	0.01%
2022/12/05	6	38.18	6	38.58	38.53	0	9,673	0.00%
2022/11/30	3	36.52	1	36.75	36.79	2	9,317	0.02%
2022/11/29	0	0.00	4	35.56	36.52	-4	9,394	-0.04%
2022/11/28	6	33.33	4	33.51	33.48	2	9,180	0.02%
2022/11/23	1	34.90	1	35.33	35.19	0	9,076	0.00%
2022/11/22	1	34.63	1	34.80	35.30	0	9,147	0.00%
2022/11/21	1	34.85	51	34.30	34.47	-50	9,042	-0.55%
2022/11/18	2	35.42	0	0.00	35.79	2	8,977	0.02%
2022/11/17	0	0.00	3	35.71	35.14	-3	8,973	-0.03%
2022/11/16	18	36.66	0	0.00	36.41	18	9,017	0.20%
2022/11/15	3	36.13	3	36.16	36.69	0	9,054	0.00%
2022/11/14	5	36.29	5	36.54	35.86	0	8,904	0.00%
2022/11/10	1	33.37	1	33.28	33.24	0	8,741	0.00%
2022/11/09	4	34.63	1	33.81	33.89	3	8,711	0.03%
2022/11/08	3	35.13	1	34.61	34.67	2	8,608	0.02%
2022/11/07	4	35.05	4	35.41	35.63	0	8,586	0.00%
2022/11/03	4	33.12	1	32.77	32.77	3	8,377	0.04%
2022/11/02	7	33.74	1	33.20	33.87	6	8,320	0.07%
2022/11/01	4	31.70	15	31.16	31.81	-11	8,224	-0.13%
2022/10/31	2	30.99	1	31.11	30.82	1	8,129	0.01%
2022/10/27	4	33.21	1	33.02	32.77	3	8,079	0.04%
2022/10/26	1	34.50	1	34.78	34.16	0	8,243	0.00%
2022/10/25	1	34.31	1	34.71	34.25	0	8,313	0.00%
2022/10/24	3	35.95	2	34.56	34.46	1	8,379	0.01%
2022/10/21	5	37.29	1	37.50	37.16	4	8,043	0.05%
2022/10/20	1	37.98	1	38.10	37.73	0	8,078	0.00%
2022/10/19	2	39.18	1	38.05	37.95	1	8,017	0.01%
2022/10/18	1	39.33	2	39.62	39.21	-1	7,963	-0.01%
2022/10/17	1	38.90	1	39.25	39.21	0	7,980	0.00%
2022/10/14	8	38.67	3	39.87	39.96	5	7,984	0.06%
2022/09/28	1	41.03	1	40.81	40.69	0	8,274	0.00%
2022/09/27	1	40.23	1	40.50	40.86	0	8,349	0.00%
2022/09/26	1	40.81	1	40.81	40.81	0	8,346	0.00%
2022/09/23	1	40.17	1	40.05	40.40	0	8,377	0.00%
2022/09/22	1	40.14	1	39.79	39.75	0	8,519	0.00%
2022/09/21	1	40.93	1	40.40	40.75	0	8,590	0.00%
2022/09/20	3	41.45	1	41.30	41.31	2	8,620	0.02%
2022/09/19	1	41.30	1	41.49	41.24	0	8,766	0.00%
2022/09/16	1	41.72	1	41.43	41.31	0	8,819	0.00%
2022/09/15	1	42.80	1	42.60	42.50	0	8,797	0.00%
2022/09/14	4	42.64	2	42.62	42.31	2	8,852	0.02%
2022/09/07	1	41.17	1	41.32	41.25	0	9,176	0.00%
2022/09/06	1	41.30	3	41.31	41.27	-2	9,563	-0.02%
2022/09/05	1	40.45	3	40.76	40.80	-2	9,657	-0.02%
2022/09/02	1	42.31	2	41.72	41.43	-1	9,644	-0.01%
2022/09/01	3	42.58	0	0.00	42.54	3	9,700	0.03%
2022/08/31	1	42.52	5	42.59	43.48	-4	9,844	-0.04%
2022/08/30	1	42.40	1	41.87	41.79	0	9,913	0.00%
2022/08/29	1	42.40	1	42.27	42.32	0	10,018	0.00%
2022/08/26	1	43.14	1	43.37	43.13	0	10,037	0.00%
2022/08/25	1	42.04	2	42.17	42.36	-1	10,039	-0.01%
2022/08/24	1	42.81	1	42.64	42.67	0	9,988	0.00%
2022/08/23	1	43.32	0	0.00	42.91	1	10,090	0.01%
2022/08/22	0	0.00	1	43.65	43.65	-1	9,992	-0.01%
2022/08/19	31	43.46	1	43.28	43.17	30	9,941	0.30%
2022/08/18	1	43.13	0	0.00	42.95	1	10,076	0.01%
2022/08/17	1	43.31	1	43.80	43.81	0	9,954	0.00%
2022/08/12	2	43.20	0	0.00	43.38	2	10,148	0.02%
2022/08/11	1	41.84	1	42.80	42.93	0	10,122	0.00%
2022/08/10	2	42.64	2	41.72	41.33	0	10,204	0.00%
2022/08/09	1	42.75	1	42.78	42.80	0	10,146	0.00%
2022/08/08	1	42.78	1	42.88	42.55	0	10,240	0.00%
2022/08/05	1	42.57	0	0.00	42.04	1	10,317	0.01%
2022/08/04	1	41.81	1	41.90	41.90	0	10,439	0.00%
2022/08/03	1	42.49	1	41.84	41.91	0	10,577	0.00%
2022/08/02	1	43.05	2	42.39	42.37	-1	10,517	-0.01%
2022/07/29	2	44.67	1	44.47	43.83	1	10,447	0.01%
2022/07/28	1	45.21	1	45.90	45.29	0	10,309	0.00%
2022/07/27	1	45.54	1	44.97	45.01	0	10,256	0.00%
2022/07/26	1	45.79	1	45.91	45.97	0	10,223	0.00%
2022/07/25	1	45.15	1	45.09	45.16	0	10,445	0.00%
2022/07/22	1	45.55	1	46.30	45.45	0	10,705	0.00%
2022/07/21	1	45.97	2	45.56	45.58	-1	10,810	-0.01%
2022/07/19	1	46.00	1	45.48	45.45	0	11,309	0.00%
2022/07/18	1	45.90	1	46.80	46.76	0	11,365	0.00%
2022/07/15	1	47.50	1	47.08	46.98	0	11,340	0.00%
2022/07/14	1	46.09	28	46.89	46.95	-27	11,472	-0.24%
2022/07/13	1	47.15	1	47.60	47.25	0	11,536	0.00%
2022/07/11	28	47.49	28	48.95	47.31	0	11,625	0.00%
2022/07/08	1	50.25	1	49.58	49.54	0	11,554	0.00%
2022/07/07	1	48.80	1	49.60	49.55	0	11,599	0.00%
2022/07/05	1	50.95	1	50.50	50.45	0	11,682	0.00%
2022/07/04	2	49.98	70	50.85	50.80	-68	11,661	-0.58%
2022/07/01	2	50.33	2	50.30	50.25	0	11,710	0.00%
2022/06/30	10	49.17	0	0.00	51.55	10	11,689	0.09%
2022/06/28	1	49.03	1	49.49	49.54	0	11,748	0.00%
2022/06/24	0	0.00	1	47.33	47.82	-1	11,694	-0.01%
2022/06/23	1	46.43	1	46.40	46.40	0	11,801	0.00%
2022/06/22	1	46.10	0	0.00	46.29	1	11,874	0.01%
2022/06/21	1	46.80	2	46.65	46.56	-1	11,841	-0.01%
2022/06/20	0	0.00	2	46.50	46.58	-2	11,864	-0.02%
2022/06/17	1	44.57	3	45.12	45.91	-2	11,730	-0.02%
2022/06/16	2	45.29	1	45.83	45.01	1	11,706	0.01%
2022/06/15	6	44.04	1	46.21	46.21	5	11,691	0.04%
2022/06/14	4	42.10	4	42.27	42.29	0	11,647	0.00%
2022/06/13	26	43.49	1	42.68	42.70	25	11,914	0.21%
2022/06/10	1	43.18	1	43.66	43.97	0	12,111	0.00%
2022/06/09	3	43.45	4	43.76	43.29	-1	12,080	-0.01%
2022/06/08	0	0.00	2	42.94	42.81	-2	12,067	-0.02%
2022/06/07	14	42.52	7	42.44	42.70	7	11,936	0.06%
2022/06/06	1	40.78	3	41.51	41.55	-2	11,854	-0.02%
2022/06/01	2	40.89	0	0.00	40.70	2	11,832	0.02%
2022/05/30	1	39.98	2	39.87	39.70	-1	11,717	-0.01%
2022/05/27	6	39.65	6	39.69	39.25	0	11,633	0.00%
2022/05/26	1	38.75	1	39.20	38.73	0	11,550	0.00%
2022/05/25	6	38.91	1	38.78	38.62	5	11,391	0.04%
2022/05/23	4	41.26	0	0.00	40.06	4	11,264	0.04%
2022/05/20	0	0.00	4	40.62	40.94	-4	11,179	-0.04%
2022/05/19	1	38.31	1	38.99	38.77	0	11,043	0.00%
2022/05/18	5	38.84	3	39.25	39.20	2	11,019	0.02%
2022/05/16	1	40.23	1	38.77	38.78	0	10,792	0.00%
2022/05/13	1	39.42	1	39.35	39.15	0	10,684	0.00%
2022/05/12	2	38.95	2	38.85	38.66	0	10,600	0.00%
2022/05/11	1	38.17	2	38.84	39.67	-1	10,514	-0.01%
2022/05/10	1	37.30	4	37.51	37.90	-3	10,363	-0.03%
2022/05/09	1	37.65	1	37.22	36.83	0	10,201	0.00%
2022/05/06	6	38.75	1	38.27	38.27	5	10,254	0.05%
2022/05/05	1	40.52	5	40.64	40.78	-4	10,051	-0.04%
2022/05/04	3	40.22	2	40.05	40.02	1	10,010	0.01%
2022/05/03	5	40.13	1	40.45	40.65	4	10,049	0.04%
2022/04/29	1	40.31	0	0.00	40.65	1	10,019	0.01%
2022/04/28	2	39.37	2	39.41	39.24	0	9,814	0.00%
2022/04/27	2	37.58	8	38.02	38.75	-6	9,646	-0.06%
2022/04/26	5	37.66	5	38.52	38.30	0	9,489	0.00%
2022/04/25	5	39.16	3	39.59	39.22	2	9,238	0.02%
2022/04/22	1	39.50	1	40.65	40.69	0	9,042	0.00%
2022/04/21	1	41.41	0	0.00	40.80	1	8,983	0.01%
2022/04/20	1	42.19	1	41.60	41.58	0	8,887	0.00%
2022/04/19	1	43.07	2	42.44	42.40	-1	8,716	-0.01%
2022/04/15	1	43.47	1	43.55	43.80	0	8,451	0.00%
2022/04/14	2	43.43	1	43.60	43.75	1	8,393	0.01%
2022/04/13	1	42.35	2	42.79	42.96	-1	8,408	-0.01%
2022/04/12	1	41.54	0	0.00	42.43	1	8,337	0.01%
2022/04/11	1	42.80	1	41.03	41.03	0	8,388	0.00%
2022/04/08	1	42.62	1	43.00	43.20	0	8,247	0.00%
2022/04/07	0	0.00	1	43.18	42.40	-1	8,197	-0.01%
2022/04/06	1	42.79	4	42.84	43.11	-3	8,190	-0.04%
2022/03/31	1	41.50	1	42.15	41.65	0	7,887	0.00%
2022/03/30	1	40.11	3	40.76	41.61	-2	7,831	-0.03%
2022/03/29	1	40.13	3	40.15	40.06	-2	7,733	-0.03%
2022/03/28	1	39.60	1	40.24	40.01	0	7,719	0.00%
2022/03/25	1	41.98	0	0.00	40.75	1	7,635	0.01%
2022/03/23	0	0.00	1	42.00	42.25	-1	7,557	-0.01%
2022/03/22	1	41.50	0	0.00	41.74	1	7,478	0.01%
2022/03/21	1	41.42	1	41.92	41.21	0	7,496	0.00%
2022/03/18	3	40.44	1	40.03	40.88	2	7,461	0.03%
2022/03/17	0	0.00	2	41.97	41.51	-2	7,428	-0.03%
2022/03/16	2	35.83	0	0.00	38.20	2	7,139	0.03%
2022/03/11	4	40.58	1	39.90	40.24	3	6,622	0.05%
2022/03/10	1	42.65	0	0.00	42.61	1	6,496	0.02%
2022/03/08	2	43.03	2	42.89	42.43	0	6,290	0.00%
2022/03/07	4	44.08	0	0.00	43.63	4	6,191	0.06%
2022/03/03	0	0.00	1	48.20	47.90	-1	6,038	-0.02%
2022/03/02	2	49.05	0	0.00	48.56	2	5,998	0.03%
2022/02/25	1	48.88	0	0.00	48.08	1	6,017	0.02%
2022/02/24	2	48.39	0	0.00	47.48	2	5,971	0.03%
2022/02/22	3	48.89	0	0.00	48.65	3	5,935	0.05%
2022/02/18	1	51.05	2	51.00	51.00	-1	5,861	-0.02%
2022/02/17	1	50.80	0	0.00	50.80	1	5,879	0.02%
2022/02/15	2	50.08	2	49.63	49.67	0	5,837	0.00%
2022/02/14	1	50.50	1	49.85	49.84	0	5,904	0.00%
2022/02/11	0	0.00	3	51.20	51.10	-3	5,993	-0.05%
2022/02/10	1	50.65	2	50.45	50.25	-1	5,951	-0.02%
2022/02/09	1	49.93	1	50.20	51.00	0	5,948	0.00%
2022/02/08	2	49.40	1	48.82	48.83	1	5,897	0.02%
2022/02/07	4	49.92	3	50.45	50.20	1	5,796	0.02%
2022/01/26	1	51.35	1	50.90	50.50	0	5,760	0.00%
2022/01/25	1	52.00	1	51.90	51.40	0	5,837	0.00%
2022/01/24	1	52.70	3	53.13	53.00	-2	5,849	-0.03%
2022/01/21	1	53.25	3	53.18	52.95	-2	5,860	-0.03%
2022/01/20	1	52.10	1	52.85	53.55	0	5,811	0.00%
2022/01/19	1	51.65	1	51.55	51.45	0	5,768	0.00%
2022/01/18	2	50.95	3	51.58	51.65	-1	5,778	-0.02%
2022/01/17	5	50.34	1	51.00	50.75	4	5,749	0.07%
2022/01/14	3	50.98	1	51.10	51.00	2	5,782	0.03%
2022/01/13	2	53.45	3	53.30	52.40	-1	5,709	-0.02%
2022/01/12	1	52.65	1	53.00	53.05	0	5,706	0.00%
2022/01/11	1	52.75	1	52.65	52.40	0	5,725	0.00%
2022/01/10	3	52.33	2	53.15	53.05	1	5,821	0.02%
2022/01/07	1	53.05	1	53.30	53.10	0	5,827	0.00%
2022/01/06	8	52.79	1	52.40	52.65	7	5,830	0.12%
2022/01/05	2	54.43	2	55.10	54.00	0	5,794	0.00%
2022/01/04	1	53.40	1	53.75	54.10	0	5,830	0.00%
2021/12/30	1	54.55	1	55.00	54.95	0	5,892	0.00%
2021/12/29	1	54.50	0	0.00	54.40	1	5,864	0.02%
2021/12/22	41	55.76	1	55.50	55.60	40	5,785	0.69%
2021/12/21	1	56.00	1	56.05	56.05	0	5,805	0.00%
2021/12/17	0	0.00	3	56.80	56.95	-3	5,809	-0.05%
2021/12/16	1	57.65	1	57.90	58.05	0	5,827	0.00%
2021/12/15	1	58.70	1	59.05	58.35	0	5,869	0.00%
2021/12/14	2	59.83	3	59.70	59.85	-1	5,866	-0.02%
2021/12/13	2	61.20	1	61.50	60.70	1	5,863	0.02%
2021/12/10	1	59.45	0	0.00	59.80	1	5,842	0.02%
2021/12/09	1	58.20	5	60.02	60.70	-4	5,848	-0.07%
2021/12/08	1	56.25	1	57.40	57.20	0	5,715	0.00%
2021/12/07	1	55.85	1	55.60	56.15	0	5,746	0.00%
2021/12/03	1	53.90	1	53.90	53.90	0	5,797	0.00%
2021/11/29	1	53.35	1	53.60	52.90	0	6,152	0.00%
2021/11/26	1	54.30	1	53.55	53.50	0	6,389	0.00%
2021/11/24	1	55.10	1	55.25	55.20	0	6,692	0.00%
2021/11/23	3	54.98	2	55.35	55.05	1	6,756	0.01%
2021/11/22	1	54.90	2	55.25	54.90	-1	6,843	-0.01%
2021/11/19	1	54.05	1	53.65	53.75	0	6,866	0.00%
2021/11/15	1	54.45	1	54.10	54.30	0	7,234	0.00%
2021/11/12	2	55.18	1	54.55	54.55	1	7,347	0.01%
2021/11/11	2	53.33	2	54.48	54.60	0	7,388	0.00%
2021/11/10	3	52.30	1	51.80	52.20	2	7,358	0.03%
2021/11/09	1	53.90	0	0.00	53.90	1	7,288	0.01%
2021/11/08	1	54.25	1	54.65	54.95	0	7,302	0.00%
2021/11/05	1	54.60	1	55.50	55.25	0	7,441	0.00%
2021/11/03	1	54.65	1	53.70	53.65	0	7,607	0.00%
2021/11/02	1	56.10	1	53.85	53.50	0	7,667	0.00%
2021/11/01	1	55.25	1	56.40	56.25	0	7,611	0.00%
2021/10/29	1	56.60	1	56.50	56.65	0	7,619	0.00%
2021/10/28	1	56.50	1	56.55	56.45	0	7,641	0.00%
2021/10/27	1	57.20	1	56.50	56.55	0	7,827	0.00%
2021/10/26	1	59.05	1	58.60	58.60	0	7,932	0.00%
2021/10/25	1	58.45	1	58.50	58.50	0	7,963	0.00%
2021/10/22	1	58.25	1	59.15	59.55	0	8,144	0.00%
2021/10/18	1	55.50	1	55.30	55.20	0	8,406	0.00%
2021/10/14	1	58.75	0	0.00	57.70	1	8,376	0.01%
2021/10/13	1	57.25	1	57.85	58.70	0	8,414	0.00%
2021/10/12	10	57.40	10	57.24	57.30	0	8,361	0.00%
2021/10/08	3	56.35	3	56.48	56.50	0	8,340	0.00%
2021/10/07	2	53.35	2	52.75	53.40	0	8,204	0.00%
2021/10/06	2	50.35	2	50.55	51.00	0	8,177	0.00%
2021/10/05	1	50.25	1	50.85	50.95	0	8,210	0.00%
2021/10/04	1	51.10	2	52.15	51.75	-1	8,323	-0.01%
2021/10/01	1	51.60	0	0.00	51.50	1	8,398	0.01%
2021/09/30	1	53.85	1	54.00	53.95	0	8,414	0.00%
2021/09/29	3	53.02	7	53.48	53.90	-4	8,400	-0.05%
2021/09/28	0	0.00	11	54.02	54.05	-11	8,393	-0.13%
2021/09/27	5	52.39	6	52.89	53.40	-1	8,534	-0.01%
2021/09/24	7	51.04	6	51.59	51.55	1	8,473	0.01%
2021/09/22	15	49.97	15	49.42	50.50	0	8,426	0.00%
2021/09/17	2	50.58	8	51.30	52.00	-6	8,372	-0.07%
2021/09/16	5	50.97	6	51.15	51.25	-1	8,433	-0.01%
2021/09/15	9	52.27	10	52.32	51.40	-1	8,362	-0.01%
2021/09/14	6	54.34	7	54.24	53.95	-1	8,356	-0.01%
2021/09/13	6	54.53	2	55.18	54.25	4	8,297	0.05%
2021/09/10	1	54.00	7	54.36	54.75	-6	8,269	-0.07%
2021/09/09	0	0.00	10	52.90	52.60	-10	8,278	-0.12%
2021/09/08	4	53.93	0	0.00	53.20	4	8,275	0.05%
2021/09/07	2	53.18	1	53.60	53.90	1	8,238	0.01%
2021/09/06	3	53.08	8	53.19	53.35	-5	8,312	-0.06%
2021/09/03	9	51.16	5	51.94	51.40	4	8,381	0.05%
2021/09/02	0	0.00	4	51.60	51.35	-4	8,341	-0.05%
2021/09/01	5	49.34	3	49.48	51.45	2	8,264	0.02%
2021/08/31	5	48.60	5	48.60	48.37	0	8,152	0.00%
2021/08/27	12	51.40	4	50.65	51.00	8	8,086	0.10%
2021/08/26	6	51.21	1	50.70	50.60	5	8,057	0.06%
2021/08/25	1	52.80	0	0.00	52.50	1	8,023	0.01%
2021/08/24	6	51.43	1	52.20	52.55	5	8,057	0.06%
2021/08/23	1	50.45	3	50.72	50.95	-2	8,072	-0.02%
2021/08/19	6	53.38	10	52.91	52.65	-4	7,956	-0.05%
2021/08/18	3	52.82	4	54.63	54.65	-1	8,037	-0.01%
2021/08/17	6	54.63	0	0.00	53.85	6	8,185	0.07%
2021/08/16	3	55.28	5	56.00	55.65	-2	8,194	-0.02%
2021/08/13	1	54.70	22	54.80	55.05	-21	8,228	-0.26%
2021/08/12	2	56.38	0	0.00	55.60	2	8,179	0.02%
2021/08/11	2	56.55	2	57.53	56.55	0	8,203	0.00%
2021/08/10	11	54.14	5	54.57	55.05	6	8,147	0.07%
2021/08/09	0	0.00	10	55.30	55.40	-10	8,236	-0.12%
2021/08/06	8	52.80	8	53.08	52.95	0	8,186	0.00%
2021/08/05	6	53.48	6	53.94	53.85	0	8,147	0.00%
2021/08/04	2	53.85	1	54.60	53.95	1	8,137	0.01%
2021/08/03	0	0.00	1	54.00	54.40	-1	8,170	-0.01%
2021/08/02	14	50.95	3	53.40	53.95	11	8,310	0.13%
2021/07/30	10	51.53	0	0.00	50.30	10	8,130	0.12%
2021/07/29	1	53.05	0	0.00	53.40	1	8,050	0.01%
2021/07/28	4	51.13	2	52.15	52.05	2	7,991	0.03%
2021/07/27	1	54.50	1	54.55	54.25	0	7,753	0.00%
2021/07/26	4	58.01	0	0.00	54.95	4	7,673	0.05%
2021/07/22	2	63.35	0	0.00	63.35	2	7,471	0.03%
2021/07/19	3	61.48	2	62.45	62.80	1	7,673	0.01%
2021/07/15	0	0.00	1	64.00	64.30	-1	7,701	-0.01%
2021/07/14	3	62.82	1	62.30	62.65	2	7,721	0.03%
2021/07/13	2	64.25	0	0.00	64.00	2	7,824	0.03%
2021/07/12	5	63.83	1	64.80	63.80	4	7,831	0.05%
2021/07/09	1	61.80	10	62.60	62.45	-9	7,924	-0.11%
2021/07/05	6	64.35	5	64.27	63.95	1	8,123	0.01%
2021/07/02	2	65.03	0	0.00	64.80	2	8,106	0.02%
2021/06/30	0	0.00	1	68.35	68.20	-1	8,177	-0.01%
2021/06/28	4	69.43	0	0.00	69.15	4	8,325	0.05%
2021/06/24	2	67.03	0	0.00	67.30	2	8,354	0.02%
2021/06/21	2	65.83	1	65.10	64.85	1	8,642	0.01%
2021/06/18	0	0.00	1	65.55	65.75	-1	8,676	-0.01%
2021/06/16	2	67.70	1	67.70	67.25	1	8,774	0.01%
2021/06/15	6	69.26	0	0.00	68.85	6	8,811	0.07%
2021/06/11	2	72.03	0	0.00	70.95	2	8,798	0.02%
2021/06/10	1	72.45	0	0.00	73.30	1	8,674	0.01%
2021/06/08	2	72.13	2	70.73	70.10	0	8,860	0.00%
2021/06/07	3	71.95	2	72.08	71.95	1	8,821	0.01%
2021/06/03	2	72.70	0	0.00	72.95	2	8,907	0.02%
2021/05/26	0	0.00	1	74.15	73.85	-1	9,422	-0.01%
2021/05/25	0	0.00	5	72.88	73.20	-5	9,389	-0.05%
2021/05/21	1	67.10	0	0.00	68.05	1	9,438	0.01%
2021/05/20	5	68.50	0	0.00	68.70	5	9,548	0.05%
2021/05/18	3	69.28	1	69.20	69.10	2	9,725	0.02%
2021/05/17	0	0.00	2	69.40	69.45	-2	9,781	-0.02%
2021/04/29	0	0.00	3	67.25	67.35	-3	9,987	-0.03%
2021/04/26	3	67.53	0	0.00	67.40	3	10,053	0.03%
2021/04/20	2	65.30	0	0.00	66.95	2	10,032	0.02%
2021/03/18	0	0.00	1	70.40	70.60	-1	9,418	-0.01%
2021/03/12	0	0.00	2	70.25	70.20	-2	9,138	-0.02%
2021/03/09	1	66.60	2	67.20	67.55	-1	9,092	-0.01%
2021/03/08	1	70.80	0	0.00	68.40	1	9,012	0.01%
2021/03/05	1	71.80	0	0.00	71.15	1	8,871	0.01%
2021/03/04	1	72.60	0	0.00	73.10	1	8,885	0.01%
2021/02/25	1	80.45	0	0.00	79.70	1	8,691	0.01%
2021/02/23	1	84.00	0	0.00	83.95	1	8,552	0.01%
2021/02/22	3	85.93	0	0.00	84.90	3	8,497	0.04%
2021/02/19	1	88.60	0	0.00	89.05	1	8,345	0.01%
2021/02/18	1	92.60	0	0.00	90.50	1	8,315	0.01%
2021/02/05	0	0.00	1	83.20	82.90	-1	8,299	-0.01%
2021/01/28	1	76.00	0	0.00	75.90	1	8,502	0.01%
2021/01/06	0	0.00	6	74.80	75.75	-6	8,742	-0.07%
2020/12/31	0	0.00	1	72.00	71.10	-1	8,718	-0.01%
2020/12/21	0	0.00	10	65.75	66.75	-10	8,403	-0.12%
2020/12/16	10	64.90	0	0.00	65.05	10	8,686	0.12%
2020/12/08	6	66.00	0	0.00	66.15	6	9,027	0.07%
2020/11/11	0	0.00	9	63.71	63.70	-9	10,424	-0.09%
2020/11/04	0	0.00	2	60.80	60.30	-2	10,580	-0.02%
2020/11/03	0	0.00	1	59.45	59.30	-1	10,552	-0.01%
2020/11/02	0	0.00	1	57.90	57.60	-1	10,669	-0.01%
2020/10/26	1	58.20	0	0.00	58.05	1	11,096	0.01%
2020/10/14	10	59.10	10	59.20	58.75	0	11,806	0.00%
2020/10/13	10	58.54	0	0.00	59.20	10	12,060	0.08%
2020/10/12	0	0.00	6	57.83	58.95	-6	12,316	-0.05%
2020/10/06	0	0.00	2	55.50	55.50	-2	12,634	-0.02%
2020/09/29	2	54.85	2	55.55	54.45	0	13,475	0.00%
2020/09/28	0	0.00	10	55.15	55.00	-10	13,940	-0.07%
2020/09/24	4	54.19	0	0.00	53.60	4	14,844	0.03%
2020/09/23	2	54.90	0	0.00	55.20	2	14,954	0.01%
2020/09/22	2	55.73	0	0.00	56.30	2	15,099	0.01%
2020/09/18	0	0.00	3	56.43	57.05	-3	15,063	-0.02%
2020/09/17	10	54.70	0	0.00	54.80	10	15,043	0.07%
2020/09/15	0	0.00	4	56.88	57.00	-4	15,211	-0.03%
2020/09/14	0	0.00	1	56.35	55.95	-1	15,163	-0.01%
2020/09/10	1	55.10	0	0.00	55.55	1	15,173	0.01%
2020/09/09	3	54.95	0	0.00	54.90	3	15,257	0.02%
2020/09/08	1	55.55	0	0.00	55.80	1	15,128	0.01%
2020/09/07	0	0.00	2	57.30	56.80	-2	15,107	-0.01%
2020/09/02	0	0.00	1	58.75	58.65	-1	14,989	-0.01%
2020/08/31	0	0.00	1	59.75	59.90	-1	14,991	-0.01%
2020/08/27	2	55.70	0	0.00	56.05	2	14,886	0.01%
2020/08/26	4	57.15	0	0.00	56.75	4	14,921	0.03%
2020/08/17	0	0.00	2	59.50	59.25	-2	15,191	-0.01%
2020/07/31	1	53.90	1	54.45	54.35	0	14,687	0.00%
2020/07/22	0	0.00	6	57.83	57.85	-6	14,617	-0.04%
2020/07/21	0	0.00	2	57.45	56.35	-2	14,461	-0.01%
2020/07/20	0	0.00	1	54.60	56.70	-1	14,454	-0.01%
2020/07/17	2	53.65	16	53.99	53.75	-14	14,274	-0.10%
2020/07/16	5	56.70	0	0.00	54.65	5	14,153	0.04%
2020/07/15	4	58.35	6	60.27	59.00	-2	13,982	-0.01%
2020/07/14	2	59.35	0	0.00	59.00	2	14,182	0.01%
2020/07/13	3	60.00	4	60.71	61.30	-1	14,095	-0.01%
2020/07/10	2	59.95	0	0.00	60.00	2	13,997	0.01%
2020/07/09	0	0.00	3	61.78	61.95	-3	13,961	-0.02%
2020/07/08	12	60.54	3	60.25	60.00	9	13,716	0.07%
2020/07/07	11	61.64	0	0.00	61.80	11	13,587	0.08%
2020/07/06	0	0.00	2	56.15	57.55	-2	13,229	-0.02%
2020/07/02	0	0.00	1	48.72	49.57	-1	12,657	-0.01%
2020/07/01	0	0.00	1	47.00	47.57	-1	12,560	-0.01%
2020/06/30	0	0.00	2	45.41	45.40	-2	12,463	-0.02%
2020/06/29	1	44.44	1	45.42	44.28	0	12,544	0.00%
2020/06/24	0	0.00	1	45.20	45.10	-1	12,697	-0.01%
2020/06/23	2	44.12	1	44.74	44.58	1	13,004	0.01%
2020/06/22	0	0.00	1	45.00	44.68	-1	13,003	-0.01%
2020/06/19	0	0.00	1	44.60	44.58	-1	13,272	-0.01%
2020/06/17	1	42.80	0	0.00	42.90	1	13,576	0.01%
2020/06/15	1	42.95	10	42.90	42.47	-9	14,570	-0.06%
2020/06/12	15	42.76	5	43.13	43.32	10	14,860	0.07%
2020/06/11	2	43.97	0	0.00	43.51	2	15,406	0.01%
2020/06/10	2	44.80	0	0.00	44.71	2	15,612	0.01%
2020/06/09	0	0.00	2	45.05	45.30	-2	16,191	-0.01%
2020/06/08	2	44.70	27	44.63	44.45	-25	16,384	-0.15%
2020/06/05	5	43.65	0	0.00	43.87	5	16,466	0.03%
2020/06/04	2	44.15	0	0.00	44.08	2	16,878	0.01%
2020/06/02	0	0.00	5	43.95	43.95	-5	17,291	-0.03%
2020/06/01	0	0.00	5	42.85	43.36	-5	17,598	-0.03%
2020/05/28	0	0.00	2	40.97	41.13	-2	17,545	-0.01%
2020/05/27	1	40.80	2	41.11	40.97	-1	17,659	-0.01%
2020/05/26	3	40.99	4	40.99	40.82	-1	17,811	-0.01%
2020/05/25	2	40.10	0	0.00	40.25	2	18,054	0.01%
2020/05/22	17	40.53	0	0.00	39.95	17	18,257	0.09%
2020/05/20	5	42.23	0	0.00	42.25	5	18,520	0.03%
2020/05/19	10	42.42	1	42.40	42.06	9	18,681	0.05%
2020/05/18	0	0.00	3	41.57	41.72	-3	18,766	-0.02%
2020/05/14	5	41.53	0	0.00	41.47	5	18,816	0.03%
2020/05/13	2	41.85	0	0.00	41.98	2	18,808	0.01%
2020/05/12	1	41.91	0	0.00	42.22	1	18,897	0.01%
2020/05/07	0	0.00	11	41.19	41.18	-11	18,981	-0.06%
2020/05/06	0	0.00	16	40.78	41.02	-16	19,041	-0.08%
2020/05/05	1	38.50	0	0.00	38.78	1	19,049	0.01%
2020/05/04	19	38.77	0	0.00	38.50	19	19,449	0.10%
2020/04/28	1	39.91	0	0.00	40.83	1	20,091	0.00%
2020/04/27	0	0.00	10	40.10	40.10	-10	20,375	-0.05%
2020/04/21	10	38.36	0	0.00	38.36	10	20,295	0.05%
2020/04/17	2	39.11	12	39.77	39.91	-10	20,185	-0.05%
2020/04/15	0	0.00	1	39.10	38.57	-1	19,841	-0.01%
2020/04/14	0	0.00	3	38.52	38.57	-3	19,822	-0.02%
2020/04/13	1	37.91	0	0.00	37.80	1	19,782	0.01%
2020/04/10	1	38.01	1	38.70	38.18	0	19,838	0.00%
2020/04/09	3	38.42	17	38.10	38.08	-14	19,910	-0.07%
2020/04/07	10	38.59	5	38.80	38.59	5	20,104	0.02%
2020/04/06	0	0.00	6	38.43	38.21	-6	20,065	-0.03%
2020/04/01	0	0.00	2	37.48	37.29	-2	20,135	-0.01%
2020/03/31	0	0.00	2	37.40	36.99	-2	19,952	-0.01%
2020/03/27	0	0.00	15	37.44	37.15	-15	19,670	-0.08%
2020/03/25	0	0.00	10	36.53	36.77	-10	19,143	-0.05%
2020/03/24	15	34.39	0	0.00	34.36	15	18,855	0.08%
2020/03/20	13	34.20	3	34.60	34.18	10	18,850	0.05%
2020/03/19	9	33.10	9	32.15	32.15	0	18,629	0.00%
2020/03/18	0	0.00	9	36.58	35.89	-9	18,162	-0.05%
2020/03/17	14	36.51	3	36.72	36.18	11	17,946	0.06%
2020/03/16	9	39.26	3	38.55	38.35	6	17,274	0.03%
2020/03/13	9	37.75	1	40.70	40.65	8	16,909	0.05%
2020/03/12	2	41.60	0	0.00	41.54	2	16,308	0.01%
2020/03/10	0	0.00	1	43.73	43.93	-1	15,912	-0.01%
2020/03/09	7	42.65	0	0.00	41.73	7	15,481	0.05%
2020/03/06	1	45.65	0	0.00	45.63	1	14,998	0.01%
2020/03/05	0	0.00	3	45.73	46.85	-3	14,912	-0.02%
2020/03/04	2	44.00	1	44.18	44.11	1	14,750	0.01%
2020/03/03	2	44.25	0	0.00	44.03	2	14,721	0.01%
2020/02/25	1	44.00	1	43.90	43.81	0	14,321	0.00%
2020/02/24	0	0.00	7	45.29	45.00	-7	14,255	-0.05%
2020/02/20	2	44.80	0	0.00	45.32	2	13,774	0.01%
2020/02/18	5	44.45	10	43.95	43.92	-5	13,746	-0.04%
2020/02/17	4	44.18	1	44.16	44.50	3	13,724	0.02%
2020/02/13	0	0.00	1	43.64	43.00	-1	13,872	-0.01%
2020/02/12	4	43.27	37	43.29	43.35	-33	14,068	-0.23%
2020/02/11	0	0.00	5	43.30	43.53	-5	14,086	-0.04%
2020/02/10	0	0.00	1	41.56	41.94	-1	13,916	-0.01%
2020/02/06	1	42.13	6	41.48	42.13	-5	14,200	-0.04%
2020/02/05	5	40.90	2	41.04	41.29	3	14,216	0.02%
2020/02/04	15	39.80	0	0.00	40.19	15	14,074	0.11%
2020/02/03	0	0.00	2	38.87	39.60	-2	13,680	-0.01%
2020/01/31	7	40.21	0	0.00	40.26	7	13,223	0.05%
2020/01/30	15	40.26	30	40.32	39.68	-15	13,209	-0.11%
2020/01/15	0	0.00	20	51.00	50.05	-20	13,103	-0.15%
2020/01/14	0	0.00	1	51.80	51.20	-1	13,137	-0.01%
2020/01/13	0	0.00	20	50.69	50.80	-20	13,203	-0.15%
2020/01/09	10	50.45	0	0.00	50.40	10	13,304	0.08%
2020/01/03	24	51.79	0	0.00	50.65	24	14,278	0.17%
2020/01/02	21	51.29	0	0.00	51.10	21	14,266	0.15%
2019/12/30	0	0.00	2	49.38	49.99	-2	13,829	-0.01%
2019/12/27	1	49.72	3	49.37	49.31	-2	13,698	-0.01%
2019/12/25	2	47.99	0	0.00	47.93	2	13,622	0.01%
2019/12/24	1	47.91	2	48.22	48.19	-1	13,695	-0.01%
2019/12/23	1	48.90	0	0.00	48.56	1	13,700	0.01%
2019/12/20	1	49.37	0	0.00	49.36	1	13,726	0.01%
2019/12/19	0	0.00	30	49.30	49.17	-30	13,851	-0.22%
2019/12/18	0	0.00	4	49.64	49.69	-4	14,100	-0.03%
2019/12/17	0	0.00	12	49.39	49.73	-12	14,104	-0.09%
2019/12/16	11	48.19	0	0.00	47.93	11	13,840	0.08%
2019/12/13	24	47.69	0	0.00	47.99	24	13,849	0.17%
2019/12/12	1	46.76	0	0.00	46.75	1	13,707	0.01%
2019/12/06	0	0.00	2	46.83	46.72	-2	14,523	-0.01%
2019/12/05	2	46.43	0	0.00	46.16	2	14,709	0.01%
2019/12/04	0	0.00	2	45.72	45.89	-2	14,839	-0.01%
2019/12/02	0	0.00	8	45.84	45.62	-8	15,617	-0.05%
2019/11/29	3	46.03	0	0.00	45.06	3	15,661	0.02%
2019/11/28	1	47.02	0	0.00	46.80	1	15,594	0.01%
2019/11/27	1	47.03	2	47.28	47.28	-1	15,792	-0.01%
2019/11/21	2	47.33	0	0.00	47.37	2	16,378	0.01%
2019/11/19	0	0.00	1	48.50	48.85	-1	16,851	-0.01%
2019/11/18	1	47.82	1	48.39	48.38	0	16,828	0.00%
2019/11/15	1	47.86	2	48.45	48.00	-1	16,891	-0.01%
2019/11/14	12	48.17	0	0.00	48.19	12	17,143	0.07%
2019/11/13	1	48.19	1	48.17	47.95	0	17,375	0.00%
2019/11/12	4	48.07	0	0.00	48.15	4	17,522	0.02%
2019/11/11	1	48.85	2	48.62	48.57	-1	17,539	-0.01%
2019/11/08	0	0.00	1	50.55	50.15	-1	17,358	-0.01%
2019/11/07	1	50.10	0	0.00	50.10	1	17,423	0.01%
2019/11/06	1	50.60	10	50.60	50.60	-9	17,623	-0.05%
2019/11/05	0	0.00	4	50.83	51.45	-4	17,805	-0.02%
2019/11/04	1	49.92	3	50.20	50.10	-2	18,031	-0.01%
2019/11/01	0	0.00	9	49.04	49.37	-9	18,206	-0.05%
2019/10/31	1	47.80	0	0.00	47.83	1	18,378	0.01%
2019/10/30	2	47.88	0	0.00	47.80	2	18,771	0.01%
2019/10/29	0	0.00	1	48.69	48.45	-1	18,945	-0.01%
2019/10/28	13	48.54	0	0.00	48.37	13	19,191	0.07%
2019/10/25	3	47.56	0	0.00	47.67	3	19,135	0.02%
2019/10/24	1	47.75	6	48.02	47.75	-5	19,220	-0.03%
2019/10/22	6	48.50	0	0.00	48.07	6	19,667	0.03%
2019/10/21	3	47.97	0	0.00	48.27	3	19,863	0.02%
2019/10/18	0	0.00	3	49.82	48.63	-3	20,071	-0.01%
2019/10/17	0	0.00	2	49.56	49.36	-2	20,275	-0.01%
2019/10/16	0	0.00	4	50.38	49.14	-4	20,423	-0.02%
2019/10/15	6	49.58	25	49.45	49.40	-19	20,271	-0.09%
2019/10/14	8	49.25	10	49.80	49.65	-2	20,475	-0.01%
2019/10/09	1	46.55	0	0.00	46.91	1	20,441	0.00%
2019/10/07	2	45.70	8	45.69	45.63	-6	20,851	-0.03%
2019/10/04	1	45.80	4	46.04	45.80	-3	21,027	-0.01%
2019/10/01	1	46.72	2	46.89	46.71	-1	21,949	0.00%
2019/09/27	7	47.37	2	47.34	47.32	5	22,356	0.02%
2019/09/25	0	0.00	10	47.54	47.68	-10	22,649	-0.04%
2019/09/23	2	47.85	0	0.00	47.15	2	23,467	0.01%
2019/09/19	4	48.33	0	0.00	48.02	4	23,803	0.02%
2019/09/17	4	48.63	0	0.00	48.25	4	24,610	0.02%
2019/09/16	10	49.20	0	0.00	48.96	10	24,879	0.04%
2019/09/12	1	49.20	0	0.00	49.27	1	25,640	0.00%
2019/09/11	5	49.01	0	0.00	48.76	5	26,012	0.02%
2019/09/10	5	49.88	0	0.00	49.01	5	25,906	0.02%
2019/09/09	0	0.00	1	50.40	49.73	-1	25,972	0.00%
2019/09/05	31	49.67	4	49.50	49.67	27	26,053	0.10%
2019/09/02	0	0.00	4	47.27	47.50	-4	26,527	-0.02%
2019/08/30	1	46.73	11	46.90	46.66	-10	26,564	-0.04%
2019/08/29	2	45.89	1	46.12	46.07	1	26,779	0.00%
2019/08/28	3	46.74	16	46.95	46.24	-13	26,910	-0.05%
2019/08/26	41	45.74	39	45.98	45.80	2	27,008	0.01%
2019/08/23	0	0.00	6	47.26	47.42	-6	27,134	-0.02%
2019/08/22	0	0.00	1	46.70	45.98	-1	26,928	0.00%
2019/08/20	0	0.00	5	46.22	46.49	-5	27,900	-0.02%
2019/08/19	2	44.80	25	45.57	45.85	-23	28,042	-0.08%
2019/08/16	0	0.00	25	44.68	44.81	-25	28,220	-0.09%
2019/08/15	3	43.14	1	43.68	43.64	2	28,273	0.01%
2019/08/14	3	44.79	30	44.45	43.95	-27	28,549	-0.09%
2019/08/12	1	44.12	1	43.95	43.85	0	29,210	0.00%
2019/08/08	1	42.95	1	43.25	43.46	0	29,566	0.00%
2019/08/07	2	42.76	0	0.00	42.58	2	29,754	0.01%
2019/08/06	2	41.60	1	42.47	43.20	1	30,177	0.00%
2019/08/05	3	44.23	2	44.36	44.25	1	29,933	0.00%
2019/08/02	3	44.61	0	0.00	44.82	3	30,453	0.01%
2019/08/01	2	46.68	0	0.00	46.27	2	31,105	0.01%
2019/07/31	3	47.43	0	0.00	47.42	3	31,176	0.01%
2019/07/30	0	0.00	2	48.59	48.52	-2	31,513	-0.01%
2019/07/29	5	47.94	0	0.00	47.79	5	32,769	0.02%
2019/07/26	0	0.00	7	47.59	47.98	-7	32,879	-0.02%
2019/07/25	5	47.66	8	47.40	47.55	-3	32,707	-0.01%
2019/07/24	1	47.18	3	47.33	47.18	-2	33,011	-0.01%
2019/07/23	1	46.46	0	0.00	46.32	1	33,255	0.00%
2019/07/19	1	46.10	1	46.63	46.65	0	33,557	0.00%
2019/07/18	1	45.80	4	45.77	45.69	-3	33,899	-0.01%
2019/07/17	0	0.00	1	46.32	46.30	-1	34,000	0.00%
2019/07/16	2	46.51	2	46.76	46.29	0	34,792	0.00%
2019/07/15	0	0.00	2	47.44	47.00	-2	35,080	-0.01%
2019/07/12	10	47.22	2	47.25	47.22	8	34,749	0.02%
2019/07/11	16	46.78	0	0.00	46.49	16	34,978	0.05%
2019/07/10	14	46.67	0	0.00	46.29	14	35,346	0.04%
2019/07/09	4	46.62	40	46.89	46.14	-36	35,920	-0.10%
2019/07/08	10	47.48	0	0.00	46.69	10	36,192	0.03%
2019/07/04	2	48.20	2	48.54	48.00	0	36,537	0.00%
2019/07/03	2	48.92	1	48.85	48.85	1	36,665	0.00%
2019/07/02	1	48.90	5	49.12	48.80	-4	37,638	-0.01%
2019/07/01	3	49.13	5	49.14	49.11	-2	37,880	-0.01%
2019/06/28	1	46.30	0	0.00	46.29	1	37,631	0.00%
2019/06/27	2	46.19	1	46.79	46.74	1	38,297	0.00%
2019/06/25	2	45.59	2	44.91	45.10	0	39,157	0.00%
2019/06/24	2	47.04	2	47.18	46.86	0	39,037	0.00%
2019/06/21	0	0.00	5	46.85	46.43	-5	39,306	-0.01%
2019/06/20	0	0.00	5	46.60	46.48	-5	39,410	-0.01%
2019/06/19	3	45.10	4	44.85	45.04	-1	39,100	0.00%
2019/06/18	4	42.91	1	43.00	42.95	3	38,928	0.01%
2019/06/17	1	42.46	0	0.00	42.73	1	39,437	0.00%
2019/06/14	0	0.00	4	43.29	43.07	-4	39,788	-0.01%
2019/06/13	16	42.37	1	42.90	42.74	15	40,249	0.04%
2019/06/12	5	43.00	2	43.16	42.85	3	40,774	0.01%
2019/06/11	0	0.00	8	42.90	43.09	-8	41,115	-0.02%
2019/06/10	35	41.31	16	41.05	41.56	19	41,094	0.05%
2019/06/06	1	40.70	10	40.50	40.39	-9	41,089	-0.02%
2019/06/05	1	41.34	0	0.00	40.91	1	41,609	0.00%
2019/06/04	1	40.58	12	40.60	40.28	-11	42,596	-0.03%
2019/06/03	1	41.39	1	41.11	40.93	0	43,375	0.00%
2019/05/30	3	41.10	1	40.82	40.82	2	44,397	0.00%
2019/05/29	10	41.22	0	0.00	41.58	10	45,371	0.02%
2019/05/28	1	40.80	2	41.51	41.68	-1	45,713	0.00%
2019/05/27	6	39.83	1	39.54	40.25	5	46,301	0.01%
2019/05/24	0	0.00	3	40.09	40.05	-3	47,391	-0.01%
2019/05/23	2	39.54	9	40.18	39.85	-7	47,617	-0.01%
2019/05/22	1	41.00	10	40.97	40.80	-9	47,369	-0.02%
2019/05/21	1	41.37	21	40.86	41.17	-20	47,324	-0.04%
2019/05/20	4	40.57	2	40.21	39.88	2	47,756	0.00%
2019/05/17	2	41.88	2	41.24	40.96	0	47,704	0.00%
2019/05/16	2	41.56	31	41.31	41.95	-29	47,751	-0.06%
2019/05/15	11	41.80	20	41.23	41.91	-9	47,872	-0.02%
2019/05/14	2	38.69	36	39.81	40.82	-34	47,919	-0.07%
2019/05/10	6	40.52	1	41.40	40.55	5	48,268	0.01%
2019/05/09	9	39.43	0	0.00	39.65	9	47,641	0.02%
2019/05/08	2	41.36	0	0.00	41.63	2	47,054	0.00%
2019/05/07	5	42.70	0	0.00	41.95	5	47,278	0.01%
2019/05/06	13	42.60	0	0.00	41.59	13	47,291	0.03%
2019/05/02	1	46.37	0	0.00	46.53	1	46,171	0.00%
2019/04/29	1	45.72	4	46.46	47.41	-3	46,622	-0.01%
2019/04/26	5	45.88	0	0.00	46.28	5	46,474	0.01%
2019/04/25	0	0.00	1	47.51	47.43	-1	46,254	0.00%
2019/04/24	3	46.92	0	0.00	47.60	3	46,375	0.01%
2019/04/23	0	0.00	11	47.75	48.17	-11	46,186	-0.02%
2019/04/22	10	49.23	6	50.01	47.61	4	46,218	0.01%
2019/04/19	1	48.65	0	0.00	49.28	1	45,567	0.00%
2019/04/17	0	0.00	40	48.91	49.40	-40	45,744	-0.09%
2019/04/16	0	0.00	9	48.19	48.86	-9	45,386	-0.02%
2019/04/15	3	48.48	5	48.42	48.00	-2	45,106	0.00%
2019/04/12	2	46.02	0	0.00	45.95	2	44,875	0.00%
2019/04/11	17	47.08	1	46.61	46.72	16	44,834	0.04%
2019/04/10	36	47.92	7	47.50	48.05	29	44,611	0.07%
2019/04/09	0	0.00	3	47.75	47.75	-3	44,432	-0.01%
2019/04/08	11	47.22	6	47.80	46.66	5	44,149	0.01%
2019/04/03	2	44.80	2	44.90	45.10	0	43,175	0.00%
2019/04/02	2	45.43	14	45.12	45.06	-12	43,226	-0.03%
2019/04/01	0	0.00	11	45.01	45.15	-11	42,927	-0.03%
2019/03/29	0	0.00	102	42.81	42.96	-102	42,152	-0.24%	大賣/鉅額交易
2019/03/28	13	40.06	0	0.00	40.31	13	41,633	0.03%
2019/03/27	1	39.84	0	0.00	40.50	1	42,469	0.00%
2019/03/26	7	40.05	1	40.22	39.66	6	42,278	0.01%
2019/03/25	18	40.42	0	0.00	40.30	18	42,373	0.04%
2019/03/22	13	41.47	0	0.00	41.70	13	42,255	0.03%
2019/03/20	2	41.85	40	42.93	41.84	-38	42,448	-0.09%
2019/03/19	5	42.90	13	42.88	42.71	-8	42,022	-0.02%
2019/03/18	4	41.60	64	41.98	42.47	-60	41,629	-0.14%
2019/03/15	75	41.24	91	41.28	40.97	-16	41,661	-0.04%
2019/03/14	1	40.48	0	0.00	40.18	1	41,073	0.00%
2019/03/13	4	39.93	0	0.00	40.18	4	41,259	0.01%
2019/03/12	28	40.28	52	40.57	40.63	-24	41,123	-0.06%
2019/03/11	1	38.26	0	0.00	39.27	1	40,926	0.00%
2019/03/08	5	39.15	0	0.00	39.19	5	41,522	0.01%
2019/03/07	3	42.14	0	0.00	41.42	3	40,406	0.01%
2019/03/06	3	43.01	1	42.86	43.02	2	39,590	0.01%
2019/03/05	1	43.17	0	0.00	43.12	1	39,321	0.00%
2019/03/04	6	44.16	37	44.96	44.55	-31	38,737	-0.08%
2019/02/27	1	40.13	2	40.98	41.58	-1	37,841	0.00%
2019/02/26	6	40.93	10	41.28	40.69	-4	37,565	-0.01%
2019/02/25	0	0.00	20	38.50	39.80	-20	36,765	-0.05%
2019/02/22	9	36.00	0	0.00	35.94	9	35,439	0.03%
2019/02/21	0	0.00	1	37.05	37.05	-1	35,357	0.00%
2019/02/20	1	36.36	2	36.63	36.24	-1	35,426	0.00%
2019/02/19	0	0.00	17	36.71	36.18	-17	35,706	-0.05%
2019/02/15	4	35.65	0	0.00	34.91	4	34,878	0.01%
2019/02/14	3	35.99	4	36.12	36.25	-1	34,741	0.00%
2019/02/13	0	0.00	12	35.37	35.53	-12	34,524	-0.03%
2019/02/11	0	0.00	9	34.02	34.74	-9	34,747	-0.03%
2019/01/30	1	32.81	1	33.11	32.81	0	34,250	0.00%
2019/01/29	1	32.36	0	0.00	32.78	1	34,460	0.00%
2019/01/28	1	32.87	3	33.32	32.67	-2	34,506	-0.01%
2019/01/25	0	0.00	6	32.28	32.75	-6	34,898	-0.02%
2019/01/24	1	31.12	4	31.67	31.59	-3	35,128	-0.01%
2019/01/23	0	0.00	5	31.22	31.27	-5	35,542	-0.01%
2019/01/22	9	31.79	6	31.44	31.21	3	36,265	0.01%
2019/01/21	1	32.00	2	32.12	32.00	-1	37,287	0.00%
2019/01/18	3	31.33	1	31.43	31.45	2	37,351	0.01%
2019/01/17	1	30.50	17	30.93	30.95	-16	37,669	-0.04%
2019/01/16	1	30.45	6	30.61	30.54	-5	38,036	-0.01%
2019/01/15	1	29.57	13	30.00	30.24	-12	38,385	-0.03%
2019/01/14	3	29.49	2	29.66	29.44	1	39,393	0.00%
2019/01/11	1	29.59	8	29.83	29.82	-7	39,782	-0.02%
2019/01/10	2	29.45	2	29.72	29.65	0	40,063	0.00%
2019/01/09	1	29.72	11	29.72	29.98	-10	40,193	-0.02%
2019/01/08	3	28.93	0	0.00	28.66	3	40,076	0.01%
2019/01/07	4	28.76	12	29.39	28.67	-8	40,270	-0.02%
2019/01/04	10	28.73	22	27.49	28.53	-12	40,330	-0.03%
2019/01/03	1	27.69	2	27.57	27.59	-1	40,553	0.00%
2019/01/02	18	28.18	12	27.84	27.29	6	40,552	0.01%
2018/12/28	5	28.44	2	28.49	28.35	3	40,632	0.01%
2018/12/27	1	28.67	6	28.28	28.17	-5	40,681	-0.01%
2018/12/26	0	0.00	14	28.15	27.72	-14	40,629	-0.03%
2018/12/25	5	27.69	0	0.00	27.50	5	40,494	0.01%
2018/12/24	3	28.39	0	0.00	28.49	3	40,210	0.01%
2018/12/22	20	27.93	20	27.93	27.90	0	39,995	0.00%
2018/12/21	10	28.85	0	0.00	28.38	10	40,480	0.02%
2018/12/20	27	29.50	21	29.37	29.15	6	40,386	0.01%
2018/12/19	5	31.08	0	0.00	30.92	5	40,095	0.01%
2018/12/18	22	31.40	22	31.11	31.15	0	40,154	0.00%
2018/12/17	2	31.82	0	0.00	31.91	2	40,067	0.00%
2018/12/14	25	32.22	10	32.34	32.25	15	39,894	0.04%
2018/12/13	6	32.94	7	32.76	32.97	-1	40,565	0.00%
2018/12/12	1	31.91	2	31.80	31.75	-1	40,000	0.00%
2018/12/11	1	31.20	2	31.34	31.33	-1	39,891	0.00%
2018/12/10	11	31.25	1	31.33	31.04	10	40,018	0.02%
2018/12/07	2	32.23	3	32.20	32.16	-1	39,733	0.00%
2018/12/06	2	32.40	1	32.15	32.08	1	40,344	0.00%
2018/12/05	1	33.03	4	33.54	33.35	-3	39,956	-0.01%
2018/12/04	2	33.77	0	0.00	33.50	2	39,815	0.01%
2018/12/03	13	33.85	8	33.86	33.86	5	40,011	0.01%
2018/11/30	2	31.70	1	32.10	31.71	1	39,164	0.00%
2018/11/29	5	32.43	1	32.33	31.90	4	39,111	0.01%
2018/11/28	4	31.51	3	32.14	32.07	1	39,001	0.00%
2018/11/27	4	31.68	0	0.00	31.75	4	38,762	0.01%
2018/11/26	2	31.78	1	31.91	31.79	1	38,943	0.00%
2018/11/23	8	32.00	3	31.92	31.85	5	38,796	0.01%
2018/11/22	1	32.45	1	32.35	32.25	0	38,647	0.00%
2018/11/21	1	32.25	1	32.73	32.80	0	38,612	0.00%
2018/11/20	3	33.13	3	33.46	32.81	0	38,878	0.00%
2018/11/19	4	33.50	4	33.98	33.81	0	38,639	0.00%
2018/11/16	1	33.05	10	33.41	33.41	-9	38,636	-0.02%
2018/11/15	2	32.69	0	0.00	32.96	2	38,405	0.01%
2018/11/14	4	32.89	1	32.95	32.92	3	38,877	0.01%
2018/11/13	8	32.08	3	33.17	33.30	5	39,075	0.01%
2018/11/12	4	32.47	3	32.61	32.60	1	39,428	0.00%
2018/11/09	8	33.06	0	0.00	32.60	8	40,100	0.02%
2018/11/08	7	34.27	1	34.77	34.18	6	39,850	0.02%
2018/11/07	1	34.52	20	34.08	34.50	-19	39,843	-0.05%
2018/11/06	11	34.00	1	33.64	33.64	10	39,870	0.03%
2018/11/05	22	34.51	3	34.79	34.41	19	39,734	0.05%
2018/11/02	5	34.67	9	35.37	35.26	-4	39,892	-0.01%
2018/11/01	0	0.00	6	34.04	34.18	-6	39,299	-0.02%
2018/10/31	9	32.56	4	32.64	32.93	5	39,015	0.01%
2018/10/30	17	31.65	8	32.67	32.93	9	38,897	0.02%
2018/10/29	31	32.50	1	31.90	31.90	30	38,340	0.08%
2018/10/26	3	34.20	6	34.78	33.90	-3	38,084	-0.01%
2018/10/25	8	33.41	6	33.69	33.47	2	37,903	0.01%
2018/10/24	4	34.51	5	35.25	35.00	-1	37,289	0.00%
2018/10/23	6	35.33	2	35.64	35.00	4	36,614	0.01%
2018/10/22	0	0.00	37	34.79	36.71	-37	36,220	-0.10%
2018/10/19	13	31.50	18	31.85	32.71	-5	35,123	-0.01%
2018/10/18	25	32.29	1	33.21	32.10	24	34,831	0.07%
2018/10/17	9	33.17	2	33.61	32.65	7	35,069	0.02%
2018/10/16	2	33.21	5	33.70	33.32	-3	35,195	-0.01%
2018/10/15	4	33.26	0	0.00	32.90	4	35,216	0.01%
2018/10/12	10	32.57	11	32.79	33.50	-1	35,019	0.00%
2018/10/11	24	32.52	9	32.57	32.37	15	34,737	0.04%
2018/10/09	10	34.50	1	35.02	34.97	9	34,291	0.03%
2018/10/08	6	35.58	113	36.36	35.45	-107	34,356	-0.31%	大賣/鉅額交易
2018/10/05	1	35.30	2	35.42	35.41	-1	34,222	0.00%
2018/10/04	5	35.94	27	35.73	35.85	-22	34,631	-0.06%
2018/10/03	5	37.08	0	0.00	36.82	5	34,914	0.01%
2018/10/02	12	37.36	3	37.48	37.14	9	35,231	0.03%
2018/09/28	0	0.00	5	38.34	38.41	-5	36,332	-0.01%
2018/09/27	2	37.41	4	37.91	37.50	-2	36,287	-0.01%
2018/09/26	10	38.54	7	37.90	38.50	3	36,204	0.01%
2018/09/25	6	37.07	2	37.00	36.70	4	36,947	0.01%
2018/09/21	1	36.70	7	36.61	37.13	-6	37,201	-0.02%
2018/09/20	0	0.00	1	35.70	35.33	-1	37,117	0.00%
2018/09/19	1	35.50	22	34.87	35.51	-21	37,612	-0.06%
2018/09/18	1	33.28	4	33.19	33.29	-3	37,439	-0.01%
2018/09/17	2	33.14	0	0.00	33.13	2	38,291	0.01%
2018/09/14	0	0.00	150	33.73	33.60	-150	38,503	-0.39%	大賣/鉅額交易
2018/09/13	7	33.09	4	32.95	32.57	3	38,699	0.01%
2018/09/12	34	32.43	0	0.00	32.27	34	38,585	0.09%
2018/09/11	4	33.41	0	0.00	33.16	4	38,458	0.01%
2018/09/10	11	33.69	1	33.55	33.47	10	38,669	0.03%
2018/09/07	116	33.79	13	33.75	33.86	103	38,657	0.27%	大買/鉅額交易
2018/09/06	28	34.18	0	0.00	33.85	28	38,451	0.07%
2018/09/05	2	34.83	11	35.46	34.92	-9	38,153	-0.02%
2018/09/04	10	35.24	3	35.13	35.43	7	38,238	0.02%
2018/09/03	8	34.96	7	35.09	34.54	1	38,345	0.00%
2018/08/31	6	34.97	3	35.26	35.49	3	38,543	0.01%
2018/08/30	3	35.70	0	0.00	35.48	3	38,325	0.01%
2018/08/29	1	36.18	0	0.00	36.17	1	38,169	0.00%
2018/08/28	4	36.65	42	36.77	36.44	-38	38,207	-0.10%
2018/08/27	0	0.00	13	35.94	36.49	-13	38,189	-0.03%
2018/08/24	1	34.25	8	34.73	35.00	-7	38,062	-0.02%
2018/08/23	2	34.70	4	35.01	34.78	-2	38,416	-0.01%
2018/08/22	2	34.57	1	35.10	34.68	1	38,825	0.00%
2018/08/21	0	0.00	9	34.34	35.00	-9	38,871	-0.02%
2018/08/20	4	33.17	2	33.28	32.90	2	38,513	0.01%
2018/08/17	6	33.74	3	33.48	33.11	3	38,293	0.01%
2018/08/16	34	32.89	27	33.12	33.99	7	37,857	0.02%
2018/08/15	5	34.17	0	0.00	33.88	5	37,142	0.01%
2018/08/14	32	35.23	9	35.62	34.92	23	36,951	0.06%
2018/08/13	10	34.95	2	35.07	34.93	8	36,978	0.02%
2018/08/10	2	36.15	18	36.52	35.86	-16	36,716	-0.04%
2018/08/09	1	34.31	8	35.96	36.15	-7	36,701	-0.02%
2018/08/08	5	35.50	4	35.74	35.06	1	36,169	0.00%
2018/08/07	7	34.13	5	34.68	34.77	2	35,991	0.01%
2018/08/06	4	33.95	1	34.24	34.04	3	35,802	0.01%
2018/08/03	7	34.49	4	34.86	34.48	3	35,432	0.01%
2018/08/02	16	35.23	0	0.00	34.29	16	35,372	0.05%
2018/08/01	9	38.55	3	38.77	37.76	6	34,567	0.02%
2018/07/31	5	37.96	1	38.00	37.93	4	34,850	0.01%
2018/07/30	2	37.91	10	38.08	37.81	-8	35,078	-0.02%
2018/07/26	3	38.22	0	0.00	38.12	3	34,999	0.01%
2018/07/25	1	38.93	1	39.10	38.88	0	34,971	0.00%
2018/07/24	0	0.00	13	38.88	39.10	-13	34,817	-0.04%
2018/07/23	0	0.00	14	36.93	37.52	-14	34,789	-0.04%
2018/07/20	1	34.74	2	35.65	36.00	-1	34,681	0.00%
2018/07/19	0	0.00	2	35.49	35.30	-2	34,447	-0.01%
2018/07/18	1	35.48	3	35.80	35.48	-2	34,924	-0.01%
2018/07/17	7	35.48	0	0.00	35.00	7	34,906	0.02%
2018/07/16	2	35.93	30	35.99	35.54	-28	34,862	-0.08%
2018/07/13	9	36.85	0	0.00	36.65	9	34,801	0.03%
2018/07/12	0	0.00	9	36.00	36.88	-9	35,083	-0.03%
2018/07/11	4	34.87	0	0.00	35.05	4	34,858	0.01%
2018/07/10	15	35.93	1	36.45	35.55	14	35,132	0.04%
2018/07/09	0	0.00	10	35.46	35.76	-10	35,146	-0.03%
2018/07/06	3	33.10	5	34.15	34.44	-2	34,831	-0.01%
2018/07/05	5	33.09	142	33.78	32.96	-137	34,668	-0.40%	大賣/鉅額交易
2018/07/04	5	33.59	1	34.10	33.60	4	34,383	0.01%
2018/07/03	155	33.54	1	33.94	33.56	154	34,193	0.45%	大買/鉅額交易
2018/07/02	9	35.82	4	35.89	34.73	5	32,954	0.02%
2018/06/29	3	35.89	1	36.40	36.51	2	32,732	0.01%
2018/06/28	11	35.56	3	36.08	35.88	8	32,184	0.02%
2018/06/27	8	37.18	32	37.00	36.10	-24	31,843	-0.08%
2018/06/26	8	37.96	4	37.74	37.85	4	31,809	0.01%
2018/06/22	13	39.93	1	40.20	39.94	12	31,580	0.04%
2018/06/21	1	40.87	1	41.52	40.89	0	31,821	0.00%
2018/06/20	12	40.31	2	40.71	40.88	10	32,594	0.03%
2018/06/19	4	41.22	0	0.00	40.86	4	32,858	0.01%
2018/06/15	0	0.00	6	42.93	42.57	-6	32,567	-0.02%
2018/06/14	3	42.42	2	42.97	42.24	1	32,443	0.00%
2018/06/12	0	0.00	7	42.87	42.95	-7	32,311	-0.02%
2018/06/11	3	41.62	3	42.10	41.92	0	32,273	0.00%
2018/06/08	5	42.17	2	42.34	41.72	3	32,251	0.01%
2018/06/07	0	0.00	2	43.46	43.08	-2	32,042	-0.01%
2018/06/06	0	0.00	1	43.20	42.96	-1	32,108	0.00%
2018/06/05	1	42.62	5	43.06	43.27	-4	32,130	-0.01%
2018/06/04	0	0.00	18	42.22	42.67	-18	32,198	-0.06%
2018/06/01	2	41.36	0	0.00	41.00	2	32,355	0.01%
2018/05/31	11	40.88	4	41.19	41.54	7	32,421	0.02%
2018/05/30	4	40.29	6	40.07	40.37	-2	32,292	-0.01%
2018/05/29	13	41.31	1	41.30	41.10	12	31,863	0.04%
2018/05/28	46	42.10	50	42.11	41.80	-4	32,149	-0.01%
2018/05/25	2	41.65	1	41.63	41.63	1	32,303	0.00%
2018/05/24	3	42.01	70	42.18	41.86	-67	32,447	-0.21%
2018/05/23	5	42.92	1	42.50	42.52	4	32,440	0.01%
2018/05/22	6	43.62	4	43.51	43.22	2	32,376	0.01%
2018/05/21	32	44.36	5	44.66	44.36	27	32,652	0.08%
2018/05/18	7	42.95	1	43.05	43.09	6	32,994	0.02%
2018/05/17	3	43.43	0	0.00	43.10	3	34,436	0.01%
2018/05/16	7	43.98	2	44.24	44.05	5	35,478	0.01%
2018/05/15	6	44.22	3	44.76	44.00	3	36,408	0.01%
2018/05/14	6	44.69	3	44.46	44.57	3	36,950	0.01%
2018/05/11	10	43.80	7	43.97	43.70	3	37,192	0.01%
2018/05/10	3	43.58	4	43.94	43.38	-1	37,232	0.00%
2018/05/09	30	43.68	1	43.70	43.39	29	37,255	0.08%
2018/05/08	5	42.10	12	43.03	43.62	-7	37,317	-0.02%
2018/05/07	2	40.71	19	41.45	41.75	-17	37,264	-0.05%
2018/05/04	16	41.00	1	41.30	40.84	15	37,261	0.04%
2018/05/03	1	40.30	0	0.00	40.70	1	37,498	0.00%
2018/05/02	5	40.79	1	40.59	40.60	4	37,967	0.01%
2018/04/30	1	41.48	124	41.47	41.62	-123	38,178	-0.32%	大賣/鉅額交易
2018/04/27	126	40.01	2	41.04	40.16	124	38,440	0.32%	大買/鉅額交易
2018/04/26	14	41.97	0	0.00	41.37	14	37,955	0.04%
2018/04/25	10	43.15	0	0.00	43.27	10	37,668	0.03%
2018/04/24	0	0.00	13	43.28	43.63	-13	37,842	-0.03%
2018/04/23	1	41.19	8	40.96	41.27	-7	37,993	-0.02%
2018/04/20	8	40.96	8	41.50	40.79	0	38,015	0.00%
2018/04/19	0	0.00	16	41.53	42.05	-16	38,398	-0.04%
2018/04/18	6	40.75	3	41.45	40.41	3	38,192	0.01%
2018/04/17	24	41.27	24	41.30	40.95	0	37,819	0.00%
2018/04/16	30	42.41	0	0.00	41.70	30	37,839	0.08%
2018/04/13	15	44.27	1	44.00	43.93	14	37,384	0.04%
2018/04/12	11	45.04	0	0.00	44.69	11	37,189	0.03%
2018/04/11	2	44.97	17	45.24	45.62	-15	36,995	-0.04%
2018/04/10	1	43.32	4	43.71	43.77	-3	36,708	-0.01%
2018/04/09	8	42.71	14	43.19	42.93	-6	36,915	-0.02%
2018/04/03	6	42.52	1	43.01	42.30	5	36,999	0.01%
2018/04/02	15	44.10	10	44.46	43.64	5	36,874	0.01%
2018/03/31	8	44.01	0	0.00	44.04	8	36,937	0.02%
2018/03/30	13	44.29	6	44.27	44.37	7	37,111	0.02%
2018/03/29	7	41.93	5	42.56	42.92	2	36,886	0.01%
2018/03/28	21	43.36	4	43.85	42.66	17	36,350	0.05%
2018/03/27	10	45.07	12	45.39	44.72	-2	35,798	-0.01%
2018/03/26	16	44.39	2	44.58	43.85	14	35,591	0.04%
2018/03/23	14	45.10	3	45.59	44.61	11	35,035	0.03%
2018/03/22	30	48.85	0	0.00	48.11	30	34,183	0.09%
2018/03/21	2	50.28	35	50.35	50.45	-33	33,482	-0.10%
2018/03/20	20	49.34	11	49.50	49.45	9	33,520	0.03%
2018/03/19	20	48.99	2	49.58	49.17	18	33,517	0.05%
2018/03/16	4	49.84	1	50.50	49.83	3	33,461	0.01%
2018/03/15	23	48.87	21	49.86	49.92	2	33,535	0.01%
2018/03/14	17	49.39	1	49.31	49.25	16	33,377	0.05%
2018/03/13	5	50.68	1	50.55	50.50	4	33,288	0.01%
2018/03/12	3	50.98	5	51.62	51.15	-2	33,368	-0.01%
2018/03/09	6	50.67	19	50.99	50.65	-13	33,399	-0.04%
2018/03/08	5	49.59	19	50.02	50.15	-14	33,540	-0.04%
2018/03/07	102	49.51	13	49.98	49.59	89	33,555	0.27%	大買/
2018/03/06	11	48.73	4	49.31	49.09	7	33,696	0.02%
2018/03/05	3	48.65	1	48.68	48.40	2	33,367	0.01%
2018/03/02	46	48.99	2	49.40	49.00	44	33,281	0.13%
2018/03/01	29	49.67	11	50.02	49.69	18	33,439	0.05%
2018/02/27	14	51.80	5	53.06	51.05	9	33,277	0.03%
2018/02/26	4	51.73	9	52.86	52.45	-5	33,612	-0.01%
2018/02/23	2	51.53	6	52.07	51.50	-4	33,502	-0.01%
2018/02/22	14	50.70	5	50.85	50.95	9	33,583	0.03%
2018/02/21	0	0.00	19	50.13	51.35	-19	34,192	-0.06%
2018/02/12	2	46.40	2	46.91	46.45	0	34,183	0.00%
2018/02/09	43	46.72	13	45.78	45.70	30	33,742	0.09%
2018/02/08	62	52.84	0	0.00	51.10	62	32,310	0.19%
2018/02/07	20	55.54	6	58.30	55.15	14	31,169	0.04%
2018/02/06	9	57.18	15	57.14	56.45	-6	30,320	-0.02%
2018/02/05	4	57.31	7	58.10	58.95	-3	29,732	-0.01%
2018/02/02	1	57.45	2	58.53	58.60	-1	29,413	0.00%
2018/02/01	0	0.00	1	58.85	58.15	-1	29,421	0.00%
2018/01/31	4	56.98	6	58.15	58.15	-2	29,310	-0.01%
2018/01/30	23	57.98	25	57.78	57.55	-2	29,393	-0.01%
2018/01/29	6	60.66	8	61.81	60.20	-2	28,894	-0.01%
2018/01/26	5	60.35	8	61.19	61.35	-3	28,643	-0.01%
2018/01/25	28	60.74	10	60.20	60.00	18	28,513	0.06%
2018/01/24	5	61.15	0	0.00	62.45	5	28,221	0.02%
2018/01/23	2	61.25	3	60.70	61.50	-1	27,874	0.00%
2018/01/22	3	59.40	47	59.56	59.40	-44	27,927	-0.16%
2018/01/19	0	0.00	9	59.97	60.10	-9	27,995	-0.03%
2018/01/18	3	58.78	6	59.33	58.80	-3	28,088	-0.01%
2018/01/17	0	0.00	32	59.03	58.50	-32	27,941	-0.11%
2018/01/16	0	0.00	11	58.05	58.00	-11	27,399	-0.04%
2018/01/15	30	56.80	32	56.86	58.00	-2	27,211	-0.01%
2018/01/12	1	55.85	2	55.88	55.85	-1	26,794	0.00%
2018/01/11	5	54.75	0	0.00	54.95	5	27,101	0.02%
2018/01/10	1	55.30	21	55.21	54.70	-20	26,898	-0.07%
2018/01/09	0	0.00	9	53.62	53.90	-9	26,561	-0.03%
2018/01/08	0	0.00	1	53.00	52.70	-1	26,508	0.00%
2018/01/05	2	52.35	2	52.60	52.70	0	26,370	0.00%
2018/01/04	7	52.36	16	52.28	52.30	-9	26,300	-0.03%
2018/01/03	8	52.40	2	52.53	52.40	6	26,520	0.02%
2018/01/02	0	0.00	8	51.54	51.85	-8	26,292	-0.03%