合晶 (6182)-富邦-岡山券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
37.80
漲跌
▼0.10
漲幅
-0.26%
成交量
2,262張
產業
上櫃半導體類股▼0.18%
1520人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	5	38.00	0.1	38.15	38.20	4.9	2,560	0.19%
2024/06/07	0	0.00	1	38.15	38.20	-1	2,605	-0.04%
2024/06/06	1	37.76	0	0.00	37.75	1	2,632	0.04%
2024/06/05	0	38.75	1	38.60	38.55	-1	2,718	-0.04%
2024/06/04	25	39.05	1	39.10	38.70	24	3,056	0.79%
2024/05/31	0	0.00	1	39.60	39.10	-1	3,080	-0.03%
2024/05/30	2	39.90	0	0.00	39.60	2	3,058	0.07%
2024/05/29	2	40.25	0	0.00	39.85	2	3,061	0.07%
2024/05/28	0	0.00	2	40.50	40.35	-2	3,044	-0.07%
2024/05/27	44	39.88	0	0.00	39.65	44	3,013	1.46%
2024/05/22	0	0.00	3	40.00	40.40	-3	3,022	-0.10%
2024/05/20	0	40.30	1	40.10	40.15	-1	2,999	-0.03%
2024/05/17	1	39.85	0	0.00	40.35	1	2,984	0.03%
2024/05/16	0	39.70	0	0.00	39.55	0	2,952	0.00%
2024/05/15	2	39.65	2	39.65	39.55	0	2,960	0.00%
2024/05/14	2	39.70	0	0.00	39.65	2	2,977	0.07%
2024/05/13	2	40.08	0	0.00	40.05	2	2,976	0.07%
2024/05/08	1	38.50	1	38.95	38.80	0	2,934	0.00%
2024/05/02	2	39.00	0	0.00	39.20	2	2,949	0.07%
2024/04/30	0	0.00	2	39.60	39.50	-2	2,935	-0.07%
2024/04/29	1	39.35	0	0.00	39.50	1	2,941	0.03%
2024/04/26	0	0.00	1	39.00	39.20	-1	2,937	-0.03%
2024/04/24	0	0.00	1	38.95	39.00	-1	2,969	-0.03%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/11	1	39.70	0	0.00	39.55	1	2,967	0.03%
2024/04/09	16	39.80	0	0.00	39.90	16	3,025	0.53%
2024/04/08	2	39.95	0	0.00	40.00	2	3,039	0.07%
2024/04/01	0	0.00	1	39.50	39.90	-1	3,203	-0.03%
2024/03/28	1	38.80	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	1	39.25	39.00	-1	3,324	-0.03%
2024/03/26	1	38.75	0	0.00	38.75	1	3,388	0.03%
2024/03/22	0	0.00	1	39.85	39.70	-1	3,537	-0.03%
2024/03/21	2	40.10	0	0.00	40.00	2	3,678	0.05%
2024/03/20	1	40.60	1	40.25	40.15	0	3,999	0.00%
2024/03/18	1.1	38.81	2	39.42	38.80	-0.9	4,353	-0.02%
2024/03/15	1	39.70	2	40.00	39.70	-1	4,579	-0.02%
2024/03/14	45	40.22	0	0.00	40.20	45	4,547	0.99%
2024/03/13	23	41.30	0	0.00	40.70	23	4,537	0.51%
2024/03/12	70	41.27	0	0.00	41.20	70	4,493	1.56%
2024/03/11	30	41.60	0.1	41.65	41.60	29.9	4,453	0.67%
2024/03/08	12	42.33	75	42.16	42.35	-63	4,322	-1.46%
2024/03/07	18	39.99	0	0.00	39.95	18	3,985	0.45%
2024/03/06	0.1	40.00	0	0.00	39.85	0.1	3,958	0.00%
2024/03/05	30	40.15	0	0.00	40.10	30	3,980	0.75%
2024/03/04	1	40.10	0	0.00	40.10	1	3,992	0.03%
2024/02/29	0	40.00	0	0.00	39.80	0	4,017	0.00%
2024/02/27	0.1	40.00	0	0.00	39.90	0.1	4,006	0.00%
2024/02/26	2	40.45	1	40.65	40.40	1	3,992	0.03%
2024/02/23	3	41.55	0	0.00	41.00	3	3,963	0.08%
2024/02/20	0	0.00	6	41.65	41.30	-6	3,960	-0.15%
2024/02/15	4	40.90	4	41.10	41.20	0	3,965	0.00%
2024/02/01	2	40.70	0	0.00	41.00	2	4,014	0.05%
2024/01/30	6.1	40.92	0	0.00	40.55	6.1	4,055	0.15%
2024/01/29	0	0.00	1	41.25	41.30	-1	4,119	-0.02%
2024/01/26	0.1	41.50	0	0.00	41.35	0.1	4,131	0.00%
2024/01/22	0	0.00	2	42.45	42.55	-2	4,248	-0.05%
2024/01/18	0.1	41.75	0	0.00	41.60	0.1	4,334	0.00%
2024/01/17	2	42.40	0	0.00	42.20	2	4,333	0.05%
2024/01/16	2	42.98	0	0.00	43.35	2	4,309	0.05%
2024/01/15	1.1	43.10	2	43.35	43.15	-0.9	4,308	-0.02%
2024/01/10	2.2	42.37	0	0.00	42.35	2.2	4,351	0.05%
2024/01/09	1	42.90	0	0.00	43.05	1	4,338	0.02%
2024/01/08	0	0.00	1	43.70	43.55	-1	4,326	-0.02%
2024/01/05	0	0.00	0.2	43.25	43.05	-0.2	4,347	0.00%
2024/01/04	1	42.95	10	42.85	43.25	-9	4,341	-0.21%
2024/01/03	0.2	43.15	0	0.00	43.20	0.2	4,318	0.01%
2024/01/02	0.2	43.25	0.1	43.35	43.05	0.1	4,297	0.00%
2023/12/27	6.4	44.18	1	44.90	43.95	5.4	4,250	0.13%
2023/12/25	0.2	43.85	0.1	43.95	43.75	0.2	4,130	0.00%
2023/12/21	1.2	44.18	0	0.00	44.05	1.2	4,051	0.03%
2023/12/20	0.2	44.95	0	0.00	44.65	0.2	3,989	0.01%
2023/12/19	1.2	44.81	1	45.20	45.00	0.2	3,943	0.01%
2023/12/18	1.4	47.82	0	0.00	46.05	1.4	3,839	0.04%
2023/12/15	43.2	48.74	43	48.10	48.05	0.2	3,768	0.01%
2023/12/14	0	0.00	3	46.50	47.40	-3	3,495	-0.09%
2023/12/13	4	47.77	1	47.95	46.45	3	3,474	0.09%
2023/12/12	1	45.70	3	46.44	47.60	-2	3,179	-0.06%
2023/12/07	10	44.05	0	0.00	43.80	10	3,090	0.32%
2023/12/06	0	0.00	1	44.30	44.35	-1	3,137	-0.03%
2023/12/04	0	45.20	0	0.00	45.00	0	3,281	0.00%
2023/11/30	0	45.00	0	0.00	45.00	0	3,365	0.00%
2023/11/28	0	0.00	3	44.35	44.85	-3	3,332	-0.09%
2023/11/27	1	44.00	0	0.00	43.85	1	3,299	0.03%
2023/11/24	1	43.85	0	0.00	43.85	1	3,305	0.03%
2023/11/22	1	43.70	0	0.00	43.70	1	3,317	0.03%
2023/11/21	2	44.02	0	0.00	43.60	2	3,334	0.06%
2023/11/17	0	0.00	1	43.80	43.80	-1	3,358	-0.03%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	0.00	5	43.00	42.95	-5	3,426	-0.15%
2023/11/09	1	42.80	1	42.40	42.40	0	3,456	0.00%
2023/11/07	0	0.00	2	43.00	43.00	-2	3,444	-0.06%
2023/11/06	2.1	43.22	3	43.55	43.50	-0.9	3,448	-0.03%
2023/11/01	0	0.00	1	42.75	44.60	-1	3,501	-0.03%
2023/10/31	1	43.85	0	0.00	43.60	1	3,473	0.03%
2023/10/26	1	45.35	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0	46.50	0	0.00	46.15	0	3,467	0.00%
2023/10/23	0	0.00	1	46.30	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	0.1	45.55	46.00	-0.1	3,539	0.00%
2023/10/19	0	0.00	0	45.80	45.90	0	3,586	0.00%
2023/10/13	0	0.00	1	46.60	46.50	-1	3,861	-0.03%
2023/10/11	0	45.25	0	0.00	45.05	0	4,050	0.00%
2023/10/05	0	0.00	2	45.65	46.00	-2	4,280	-0.05%
2023/10/03	0	0.00	2	45.03	45.00	-2	4,457	-0.04%
2023/09/27	0	0.00	2.1	44.80	44.00	-2.1	4,641	-0.04%
2023/09/21	0.1	45.00	0	0.00	44.85	0.1	4,742	0.00%
2023/09/20	0	45.10	4	44.90	44.90	-4	4,817	-0.08%
2023/09/19	0	46.20	0	0.00	45.70	0	4,900	0.00%
2023/09/18	0	0.00	0.1	46.90	46.70	-0.1	4,853	0.00%
2023/09/15	0	0.00	2	46.63	46.50	-2	4,802	-0.04%
2023/09/13	0	0.00	4	45.89	45.90	-4	4,749	-0.08%
2023/09/12	0	0.00	1	45.35	45.65	-1	4,776	-0.02%
2023/09/11	1	44.50	0	0.00	44.40	1	4,792	0.02%
2023/09/08	0.5	45.15	1	45.10	44.85	-0.5	5,009	-0.01%
2023/09/07	1.1	45.00	152	44.68	44.85	-150.9	4,970	-3.04%	大賣/鉅額交易
2023/09/06	1	43.75	1	44.45	44.30	0	4,892	0.00%
2023/09/01	0	0.00	6	43.15	43.10	-6	4,864	-0.12%
2023/08/30	0.1	42.42	1	42.50	42.45	-0.9	4,885	-0.02%
2023/08/28	0	0.00	6	42.05	42.00	-6	4,910	-0.12%
2023/08/23	0	0.00	1	41.80	42.00	-1	4,928	-0.02%
2023/08/21	1	41.35	0	0.00	41.10	1	4,900	0.02%
2023/08/18	0	0.00	1	41.10	41.25	-1	4,893	-0.02%
2023/08/14	1	39.00	0	0.00	39.25	1	4,827	0.02%
2023/08/11	31	40.14	1	40.60	39.95	30	4,795	0.63%
2023/08/10	1	40.00	0	0.00	40.00	1	4,773	0.02%
2023/08/09	0	0.00	13	41.10	40.45	-13	4,724	-0.28%
2023/08/08	0	0.00	20	41.65	41.50	-20	4,637	-0.43%
2023/08/04	10	42.20	0	0.00	42.70	10	4,583	0.22%
2023/08/02	6	42.18	0	0.00	42.45	6	4,603	0.13%
2023/08/01	3	42.65	1	42.80	43.05	2	4,540	0.04%
2023/07/31	13	42.77	0	0.00	42.50	13	4,534	0.29%
2023/07/28	10	43.45	1	43.70	43.50	9	4,463	0.20%
2023/07/26	43	43.27	1	42.70	42.75	42	4,454	0.94%
2023/07/25	63	43.53	6	43.60	43.55	57	4,430	1.29%
2023/07/24	4	43.50	0	0.00	43.05	4	4,423	0.09%
2023/07/21	2	44.55	1	44.30	44.40	1	4,421	0.02%
2023/07/20	0	0.00	1	45.65	45.60	-1	4,426	-0.02%
2023/07/19	3	46.48	3	46.22	45.60	0	4,456	0.00%
2023/07/18	0	0.00	49	48.71	48.60	-49	4,399	-1.11%
2023/07/17	0	0.00	40	48.90	48.90	-40	4,293	-0.93%
2023/07/14	1	47.31	6	47.84	48.45	-5	4,239	-0.12%
2023/07/13	6	47.99	14.2	47.85	47.35	-8.2	4,166	-0.20%
2023/07/12	11.2	48.24	5	48.15	48.10	6.2	4,123	0.15%
2023/07/11	6.1	47.79	6	47.84	47.80	0.1	4,014	0.00%
2023/07/10	6	47.26	12	46.88	47.30	-6	3,981	-0.15%
2023/07/07	22	46.81	17	46.50	46.70	5	3,963	0.13%
2023/07/06	10	47.58	41	47.65	47.75	-31	3,922	-0.79%
2023/07/05	0	0.00	1	47.20	47.35	-1	3,870	-0.03%
2023/07/04	5	46.78	6	46.88	46.75	-1	3,838	-0.03%
2023/07/03	9	47.44	30	47.40	47.30	-21	3,841	-0.55%
2023/06/30	18	47.08	3	47.08	47.30	15	3,822	0.39%
2023/06/29	14	46.79	42	46.82	46.95	-28	3,842	-0.73%
2023/06/28	5	47.09	13	47.22	47.20	-8	3,834	-0.21%
2023/06/27	39	46.91	0	0.00	46.60	39	3,836	1.02%
2023/06/26	1	46.20	0	0.00	46.15	1	3,751	0.03%
2023/06/21	1	46.10	0	0.00	46.15	1	3,831	0.03%
2023/06/20	13	46.06	3	46.15	45.95	10	3,980	0.25%
2023/06/19	7	46.45	2	46.23	46.25	5	4,117	0.12%
2023/06/15	8	46.20	1	46.15	46.40	7	4,270	0.16%
2023/06/14	5	46.11	1	46.30	46.30	4	4,244	0.09%
2023/06/13	0	0.00	1	44.55	44.50	-1	4,099	-0.02%
2023/06/12	1	43.95	0	0.00	43.85	1	4,195	0.02%
2023/06/08	0	44.20	1	44.60	44.05	-1	4,254	-0.02%
2023/06/07	0	0.00	3	44.82	45.20	-3	4,335	-0.07%
2023/06/06	0	0.00	1	44.70	45.20	-1	4,371	-0.02%
2023/06/05	1	45.35	1	45.50	45.40	0	4,430	0.00%
2023/05/31	0	0.00	47	45.00	44.95	-47	4,466	-1.05%
2023/05/30	11	44.90	0	0.00	44.95	11	4,461	0.25%
2023/05/29	1	44.80	2	44.88	44.80	-1	4,461	-0.02%
2023/05/26	3	44.40	1	44.10	44.05	2	4,455	0.04%
2023/05/24	0	0.00	22	44.10	44.00	-22	4,492	-0.49%
2023/05/17	15	43.00	0	0.00	43.00	15	4,643	0.32%
2023/05/15	2	42.23	0	0.00	42.25	2	4,660	0.04%
2023/05/11	10	42.30	0	0.00	42.05	10	4,834	0.21%
2023/05/08	2	44.05	0	0.00	43.80	2	4,988	0.04%
2023/05/05	10	44.05	0	0.00	43.95	10	5,039	0.20%
2023/05/04	0	44.10	0	0.00	43.95	0	5,109	0.00%
2023/04/27	20	42.45	0	0.00	43.20	20	5,360	0.37%
2023/04/26	32	42.58	0	0.00	42.50	32	5,334	0.60%
2023/04/25	4	42.98	0	0.00	42.55	4	5,320	0.08%
2023/04/24	1	43.80	0	0.00	43.55	1	5,314	0.02%
2023/04/21	1	44.10	0	0.00	44.10	1	5,301	0.02%
2023/04/19	3	45.32	0	0.00	45.25	3	5,337	0.06%
2023/04/17	0	0.00	3	46.20	46.15	-3	5,238	-0.06%
2023/04/14	1	46.75	0	0.00	46.70	1	5,182	0.02%
2023/04/13	17	47.46	1	47.10	46.85	16	5,147	0.31%
2023/04/12	0	0.00	4	48.10	48.35	-4	5,035	-0.08%
2023/04/11	1	48.35	3	48.40	48.30	-2	4,993	-0.04%
2023/04/10	3	48.60	0	0.00	48.65	3	4,980	0.06%
2023/04/06	3	47.60	0	0.00	47.60	3	4,906	0.06%
2023/03/29	0	0.00	1	47.90	48.00	-1	4,819	-0.02%
2023/03/28	0	0.00	17	48.30	48.10	-17	4,807	-0.35%
2023/03/24	4	49.41	52	49.20	49.35	-48	4,633	-1.04%
2023/03/23	1	48.75	3	49.17	49.55	-2	4,531	-0.04%
2023/03/22	0	0.00	1	48.20	48.90	-1	4,355	-0.02%
2023/03/21	21	48.00	94	48.24	47.70	-73	4,191	-1.74%
2023/03/20	0	0.00	1	47.00	47.20	-1	4,007	-0.02%
2023/03/17	1	46.50	1	47.30	46.20	0	3,945	0.00%
2023/03/16	1	46.30	2	46.18	46.45	-1	3,860	-0.03%
2023/03/14	20	44.40	4	45.05	44.90	16	3,738	0.43%
2023/03/10	21	46.31	0	0.00	45.40	21	3,731	0.56%
2023/03/09	0	0.00	1	46.50	46.20	-1	3,782	-0.03%
2023/03/08	1	46.25	0	0.00	46.90	1	3,772	0.03%
2023/03/06	0	0.00	3	46.05	46.05	-3	3,738	-0.08%
2023/03/03	0	0.00	1	44.90	45.00	-1	3,738	-0.03%
2023/03/02	22	44.75	0	0.00	44.75	22	3,832	0.57%
2023/02/23	1	45.35	0	0.00	45.35	1	3,899	0.03%
2023/02/22	20	44.85	0	0.00	45.15	20	3,948	0.51%
2023/02/21	14	46.10	0	0.00	45.85	14	3,949	0.35%
2023/02/20	22	46.35	1	46.35	46.35	21	4,028	0.52%
2023/02/17	9	46.18	0	0.00	46.25	9	4,126	0.22%
2023/02/16	1	46.35	4	46.15	46.45	-3	4,165	-0.07%
2023/02/15	1	45.00	0	0.00	45.05	1	4,284	0.02%
2023/02/08	1	46.40	4	46.45	46.15	-3	4,578	-0.07%
2023/02/07	2	45.95	4	46.15	46.20	-2	4,562	-0.04%
2023/02/06	0	0.00	51	45.20	44.70	-51	4,616	-1.10%
2023/02/03	0	0.00	2	45.63	45.55	-2	4,610	-0.04%
2023/02/02	1	46.25	15	46.11	46.10	-14	4,610	-0.30%
2023/02/01	1	45.40	1	45.35	45.50	0	4,585	0.00%
2023/01/31	2	44.73	21	44.59	44.85	-19	4,618	-0.41%
2023/01/30	3	44.10	0	0.00	44.50	3	4,570	0.07%
2023/01/17	25	42.26	0	0.00	42.10	25	4,472	0.56%
2023/01/16	8	41.96	0	0.00	42.20	8	4,562	0.18%
2023/01/13	4	41.93	1	41.85	41.80	3	4,593	0.07%
2023/01/12	2	42.60	15	42.58	42.55	-13	4,600	-0.28%
2023/01/11	0	0.00	1	43.40	43.40	-1	4,613	-0.02%
2023/01/06	0	0.00	2	42.30	42.50	-2	4,652	-0.04%
2023/01/04	3	41.50	0	0.00	41.75	3	4,822	0.06%
2023/01/03	7	40.84	2	41.03	41.45	5	4,896	0.10%
2022/12/30	0	0.00	1	41.00	40.80	-1	4,942	-0.02%
2022/12/29	1	40.25	0	0.00	41.00	1	5,014	0.02%
2022/12/28	19	41.28	0	0.00	40.75	19	5,203	0.37%
2022/12/23	3	41.90	0	0.00	41.80	3	5,471	0.05%
2022/12/21	5	42.20	0.2	42.15	41.65	4.8	5,752	0.08%
2022/12/20	0	0.00	0.3	41.85	41.85	-0.3	6,069	0.00%
2022/12/19	3	43.45	0	0.00	43.40	3	6,280	0.05%
2022/12/16	10	43.65	0	0.00	43.65	10	6,368	0.16%
2022/12/14	4	44.45	0	0.00	44.80	4	6,467	0.06%
2022/12/13	2	43.95	1	44.10	43.85	1	6,483	0.02%
2022/12/09	28	44.48	0	0.00	44.25	28	6,550	0.43%
2022/12/08	6	44.78	0	0.00	44.85	6	6,563	0.09%
2022/12/07	5	44.95	0	0.00	44.75	5	6,595	0.08%
2022/12/06	20	46.70	1	46.10	46.00	19	6,609	0.29%
2022/12/02	1	47.60	1	47.40	47.60	0	6,622	0.00%
2022/12/01	15	47.52	0	0.00	47.70	15	6,644	0.23%
2022/11/29	0	0.00	7	44.80	45.20	-7	6,728	-0.10%
2022/11/28	1	45.75	1	45.90	45.55	0	6,740	0.00%
2022/11/25	0	0.00	1	46.55	45.90	-1	6,802	-0.01%
2022/11/24	4	46.14	2	46.30	46.50	2	6,820	0.03%
2022/11/22	0	0.00	5	45.55	45.65	-5	6,842	-0.07%
2022/11/21	1	46.00	0.6	46.03	45.85	0.4	7,128	0.01%
2022/11/18	0	0.00	11.3	45.78	45.65	-11.3	7,432	-0.15%
2022/11/17	0	0.00	21	46.03	46.20	-21	7,423	-0.28%
2022/11/15	0.3	45.85	0	0.00	46.00	0.3	7,430	0.00%
2022/11/14	5	44.89	0	0.00	45.00	5	7,468	0.07%
2022/11/11	2	45.13	11	45.04	44.75	-9	7,530	-0.12%
2022/11/10	2	43.33	3	43.82	43.80	-1	7,430	-0.01%
2022/11/08	3.1	42.84	4	42.41	42.25	-0.9	7,570	-0.01%
2022/11/07	0	0.00	4	42.16	42.35	-4	7,805	-0.05%
2022/11/04	2	41.75	2	41.95	42.20	0	8,032	0.00%
2022/11/03	1	41.00	1	41.40	41.40	0	8,027	0.00%
2022/11/02	3	40.78	0	0.00	41.00	3	8,098	0.04%
2022/11/01	0	0.00	3	40.30	40.20	-3	8,034	-0.04%
2022/10/31	0	0.00	1	39.90	39.90	-1	8,129	-0.01%
2022/10/27	5	39.84	1	39.95	39.95	4	8,121	0.05%
2022/10/20	0	0.00	3	38.60	38.70	-3	8,089	-0.04%
2022/10/19	0	0.00	1	39.80	39.00	-1	8,105	-0.01%
2022/10/17	0	0.00	1	38.40	39.80	-1	8,162	-0.01%
2022/10/13	1	38.50	0	0.00	36.40	1	8,282	0.01%
2022/10/11	1	39.00	1	38.65	38.40	0	8,291	0.00%
2022/10/05	1	40.80	1	41.90	40.80	0	8,345	0.00%
2022/09/29	2	38.65	0	0.00	38.30	2	8,428	0.02%
2022/09/28	6	38.51	2	39.40	37.90	4	8,439	0.05%
2022/09/27	13	39.13	17	39.04	40.30	-4	8,331	-0.05%
2022/09/26	11	40.95	3.4	40.58	40.15	7.6	8,083	0.09%
2022/09/22	1	45.70	0	0.00	45.80	1	7,992	0.01%
2022/09/19	1	47.30	0	0.00	46.80	1	8,015	0.01%
2022/09/15	0	0.00	1	49.35	48.25	-1	8,114	-0.01%
2022/09/14	0	0.00	1	48.65	48.80	-1	8,186	-0.01%
2022/09/13	1	48.85	0	0.00	48.90	1	8,228	0.01%
2022/09/12	0	0.00	2	49.10	49.30	-2	8,309	-0.02%
2022/09/08	1	47.90	0	0.00	48.00	1	8,404	0.01%
2022/09/06	4	47.63	0	0.00	47.30	4	8,494	0.05%
2022/09/05	5	48.60	1	49.10	48.50	4	8,483	0.05%
2022/09/02	4	51.63	3	51.23	51.00	1	8,479	0.01%
2022/09/01	1	51.20	0	0.00	51.10	1	8,484	0.01%
2022/08/31	6	52.00	0	0.00	52.20	6	8,464	0.07%
2022/08/30	3	51.90	0	0.00	52.00	3	8,477	0.04%
2022/08/29	5	50.70	0	0.00	50.70	5	8,441	0.06%
2022/08/26	7	53.31	10	52.91	52.70	-3	8,393	-0.04%
2022/08/25	8	52.96	10	52.88	53.60	-2	8,176	-0.02%
2022/08/23	11	50.04	0	0.00	50.70	11	8,204	0.13%
2022/08/22	1	51.10	1	51.10	50.80	0	8,484	0.00%
2022/08/19	2	52.05	1	51.70	51.60	1	8,626	0.01%
2022/08/18	1	51.00	3	51.40	51.50	-2	8,886	-0.02%
2022/08/16	10	50.84	9	51.26	51.00	1	9,064	0.01%
2022/08/15	6	50.10	6	50.20	50.20	0	8,954	0.00%
2022/08/12	10	50.28	13	50.38	50.30	-3	8,964	-0.03%
2022/08/11	8	48.81	10	49.50	49.60	-2	8,792	-0.02%
2022/08/10	7	47.27	6	47.55	47.60	1	8,698	0.01%
2022/08/09	8	47.04	8	47.05	47.10	0	8,845	0.00%
2022/08/08	11	45.75	6	45.90	45.95	5	9,344	0.05%
2022/08/05	1	45.80	3	46.07	46.50	-2	9,800	-0.02%
2022/08/04	6	44.60	4	44.85	45.30	2	9,801	0.02%
2022/08/03	5	45.10	6	45.20	45.10	-1	9,954	-0.01%
2022/08/02	4	45.44	3	45.82	45.45	1	10,187	0.01%
2022/08/01	5	47.35	5	47.20	47.15	0	10,426	0.00%
2022/07/29	5.7	47.72	5	48.20	47.75	0.7	10,543	0.01%
2022/07/28	6	47.64	6	47.13	47.00	0	10,780	0.00%
2022/07/27	0	0.00	1	46.90	47.15	-1	10,957	-0.01%
2022/07/26	5	46.50	7	45.90	45.90	-2	10,981	-0.02%
2022/07/25	4	47.60	4	47.60	47.55	0	11,009	0.00%
2022/07/22	5	48.85	5	48.00	48.10	0	11,136	0.00%
2022/07/21	2.4	48.48	0	0.00	48.95	2.4	11,207	0.02%
2022/07/20	0	0.00	5	47.87	47.25	-5	11,225	-0.04%
2022/07/18	3	48.00	0	0.00	48.20	3	11,402	0.03%
2022/07/15	1	46.70	0	0.00	47.55	1	11,364	0.01%
2022/07/14	1	44.00	1	45.80	46.15	0	11,335	0.00%
2022/07/11	6	47.44	4	47.33	47.30	2	11,749	0.02%
2022/07/08	5	45.90	6	46.44	46.40	-1	11,789	-0.01%
2022/07/06	5	44.45	5	43.30	43.30	0	12,100	0.00%
2022/07/05	2	44.93	2	45.95	46.00	0	12,371	0.00%
2022/07/04	0	0.00	1	44.60	44.55	-1	12,364	-0.01%
2022/06/30	7	48.69	7	48.09	48.05	0	12,273	0.00%
2022/06/28	4	51.40	0	0.00	51.00	4	12,440	0.03%
2022/06/27	1	52.30	2	52.05	52.40	-1	12,592	-0.01%
2022/06/24	1	50.70	0	0.00	50.50	1	12,776	0.01%
2022/06/23	3	49.72	3	50.17	49.95	0	13,229	0.00%
2022/06/22	7	51.06	6	50.20	50.20	1	14,000	0.01%
2022/06/17	0	0.00	3.2	53.35	52.60	-3.2	14,885	-0.02%
2022/06/15	1	57.30	0	0.00	57.00	1	14,993	0.01%
2022/06/14	0	0.00	0.2	57.00	58.40	-0.2	15,309	0.00%
2022/06/10	3	60.40	3	60.60	60.50	0	15,371	0.00%
2022/06/09	1	61.50	0	0.00	61.00	1	15,626	0.01%
2022/06/08	4	61.30	3	62.10	60.80	1	15,664	0.01%
2022/06/07	4	61.10	0	0.00	61.30	4	15,905	0.03%
2022/06/02	0	0.00	1	62.10	61.60	-1	16,288	-0.01%
2022/06/01	4.1	61.48	5	61.50	61.60	-0.9	16,483	-0.01%
2022/05/31	14	62.61	3	62.80	62.30	11	16,488	0.07%
2022/05/30	8	61.99	15	62.41	62.00	-7	16,441	-0.04%
2022/05/27	2	61.10	2	60.80	60.70	0	16,268	0.00%
2022/05/26	7	60.17	6	60.70	60.00	1	16,175	0.01%
2022/05/25	2	59.70	8	59.05	59.80	-6	15,883	-0.04%
2022/05/24	9	58.61	0	0.00	57.50	9	15,892	0.06%
2022/05/20	6	59.25	6	59.57	59.60	0	15,830	0.00%
2022/05/19	0	0.00	1	57.40	59.60	-1	15,801	-0.01%
2022/05/18	8	59.39	5	59.30	59.30	3	15,781	0.02%
2022/05/17	5	58.90	5	59.00	60.10	0	15,738	0.00%
2022/05/16	7	60.04	3	61.63	58.60	4	15,715	0.03%
2022/05/13	7	59.56	17	59.18	59.70	-10	15,340	-0.07%
2022/05/11	7	57.41	5	57.10	56.90	2	15,825	0.01%
2022/05/10	6	56.08	6	57.13	58.00	0	16,239	0.00%
2022/05/09	5	56.90	2	57.15	56.60	3	16,322	0.02%
2022/05/06	9.1	55.15	3	55.43	55.50	6.1	16,342	0.04%
2022/05/05	3	57.93	6	57.10	57.80	-3	16,717	-0.02%
2022/05/04	3	55.10	1	57.10	55.60	2	16,714	0.01%
2022/05/03	1	55.10	1	55.30	55.50	0	16,822	0.00%
2022/04/29	5	54.92	3	54.70	54.30	2	17,101	0.01%
2022/04/28	1	54.30	1	55.00	54.70	0	17,318	0.00%
2022/04/27	1	51.20	1	51.00	53.80	0	17,354	0.00%
2022/04/26	2.2	54.91	0	0.00	54.70	2.2	17,287	0.01%
2022/04/22	7	58.07	3	59.10	57.90	4	17,523	0.02%
2022/04/21	1	59.90	1	59.30	59.90	0	17,766	0.00%
2022/04/20	0.2	59.90	0	0.00	58.90	0.2	18,011	0.00%
2022/04/19	1	60.90	2	60.60	59.30	-1	18,412	-0.01%
2022/04/18	2	59.65	1	60.50	59.00	1	18,403	0.01%
2022/04/15	6.1	59.98	6	58.62	58.40	0.1	18,432	0.00%
2022/04/14	1	60.90	0	0.00	60.80	1	18,655	0.01%
2022/04/13	5	61.90	5	62.20	62.40	0	18,634	0.00%
2022/04/12	3	61.20	1	61.20	60.90	2	18,821	0.01%
2022/04/11	8.1	63.68	1	62.90	62.60	7.1	18,728	0.04%
2022/04/08	15	68.00	10	68.06	68.00	5	18,893	0.03%
2022/04/07	2.5	68.60	6	68.65	68.00	-3.5	18,970	-0.02%
2022/04/06	15	68.30	0	0.00	69.40	15	19,232	0.08%
2022/04/01	0.1	68.00	2	68.60	69.00	-1.9	19,662	-0.01%
2022/03/31	10	69.11	10	69.13	68.90	0	19,841	0.00%
2022/03/30	6	69.85	10	69.85	69.80	-4	19,946	-0.02%
2022/03/29	3.1	69.55	0	0.00	70.00	3.1	20,416	0.02%
2022/03/28	20	68.88	5	69.50	70.50	15	20,327	0.07%
2022/03/25	32.1	72.86	7	72.21	71.10	25.1	20,092	0.12%
2022/03/24	16	76.29	16.1	76.26	76.30	-0.1	19,374	0.00%
2022/03/23	5	78.90	8	78.88	79.00	-3	19,064	-0.02%
2022/03/22	0	0.00	62	76.83	77.20	-62	19,631	-0.32%
2022/03/21	0	0.00	2	76.60	75.80	-2	19,753	-0.01%
2022/03/18	7	74.54	11	74.89	75.30	-4	20,122	-0.02%
2022/03/17	15	73.78	7	73.76	74.90	8	20,327	0.04%
2022/03/16	2	70.95	0	0.00	70.40	2	20,662	0.01%
2022/03/15	3	70.60	1	71.50	70.20	2	21,408	0.01%
2022/03/14	4	73.15	2	73.90	72.50	2	23,269	0.01%
2022/03/11	4	70.90	3	70.70	71.40	1	23,531	0.00%
2022/03/10	5	72.10	3	71.47	71.70	2	24,096	0.01%
2022/03/09	12	68.91	5	68.60	68.60	7	24,579	0.03%
2022/03/08	0	0.00	4	71.23	68.10	-4	25,744	-0.02%
2022/03/07	2	71.90	2	71.85	72.00	0	27,870	0.00%
2022/03/04	2	76.80	2	76.65	76.50	0	30,560	0.00%
2022/03/03	6	76.92	2	77.35	77.40	4	32,162	0.01%
2022/03/02	5	75.40	5	76.20	76.30	0	33,425	0.00%
2022/03/01	1	73.00	0	0.00	75.20	1	35,505	0.00%
2022/02/25	12	71.92	0	0.00	72.40	12	37,159	0.03%
2022/02/24	22.1	74.50	1	74.60	71.50	21.1	37,706	0.06%
2022/02/23	6	75.57	5	75.70	75.80	1	38,556	0.00%
2022/02/22	6	74.58	7	74.91	74.90	-1	38,753	0.00%
2022/02/21	4	77.68	3	77.40	77.30	1	38,827	0.00%
2022/02/18	1	75.90	3	76.80	78.30	-2	39,120	-0.01%
2022/02/17	8	77.69	6	78.15	77.00	2	39,815	0.01%
2022/02/16	2	79.00	2	78.50	78.10	0	39,830	0.00%
2022/02/15	2	78.75	5	78.66	77.80	-3	40,095	-0.01%
2022/02/14	14	78.21	5	78.10	77.80	9	40,215	0.02%
2022/02/11	8	79.49	20	80.10	79.70	-12	40,771	-0.03%
2022/02/10	8	77.48	28	77.19	78.10	-20	40,750	-0.05%
2022/02/09	22	74.84	1	75.30	74.70	21	40,664	0.05%
2022/02/08	1.1	72.31	0	0.00	73.00	1.1	41,039	0.00%
2022/02/07	46.4	73.02	4	73.70	73.40	42.4	40,868	0.10%
2022/01/26	7.1	75.18	6	76.38	76.80	1.1	40,695	0.00%
2022/01/25	3	75.63	1	76.70	75.40	2	41,051	0.00%
2022/01/24	6	73.15	4	74.42	75.30	2	41,508	0.00%
2022/01/21	5	74.18	3	73.90	73.10	2	41,929	0.00%
2022/01/20	4	76.20	9	76.97	77.60	-5	41,885	-0.01%
2022/01/19	5	77.20	6	77.08	77.10	-1	41,826	0.00%
2022/01/18	2	79.85	3	79.33	78.60	-1	41,937	0.00%
2022/01/17	2	79.25	5	79.38	79.30	-3	41,950	-0.01%
2022/01/14	3	77.97	1	77.90	78.10	2	42,033	0.00%
2022/01/13	7	80.11	8	79.44	79.60	-1	42,427	0.00%
2022/01/12	7	79.20	7	80.11	78.20	0	42,420	0.00%
2022/01/11	5	79.02	0	0.00	78.30	5	42,167	0.01%
2022/01/10	10	79.66	7	79.73	80.00	3	42,243	0.01%
2022/01/07	10	79.41	4	78.60	78.50	6	42,337	0.01%
2022/01/06	2	81.90	1	81.80	82.90	1	41,989	0.00%
2022/01/05	38	84.07	3.1	82.63	82.50	34.9	42,144	0.08%
2022/01/04	13	85.38	6	85.50	85.50	7	42,220	0.02%
2022/01/03	12	86.55	7	85.81	84.80	5	42,114	0.01%
2021/12/30	3	84.90	1	84.80	85.50	2	42,011	0.00%
2021/12/29	4	85.93	5	85.72	85.00	-1	42,044	0.00%
2021/12/28	9	85.27	6	85.03	84.20	3	41,934	0.01%
2021/12/27	15	84.15	6	84.43	84.70	9	41,756	0.02%
2021/12/24	0	0.00	2.3	83.59	82.50	-2.3	41,692	-0.01%
2021/12/23	9	83.96	6	84.30	83.20	3	41,679	0.01%
2021/12/22	5	81.78	7	81.24	81.00	-2	41,410	0.00%
2021/12/21	3	80.97	4	80.85	81.20	-1	41,428	0.00%
2021/12/20	4	82.43	0	0.00	82.20	4	41,361	0.01%
2021/12/17	4	82.53	1	82.42	82.40	3	41,536	0.01%
2021/12/16	5.3	84.51	10	85.42	84.50	-4.7	41,773	-0.01%
2021/12/15	3	81.50	4	81.58	81.80	-1	41,044	0.00%
2021/12/14	8	80.61	16	81.69	81.60	-8	41,013	-0.02%
2021/12/13	17	83.97	15	83.65	82.80	2	40,747	0.00%
2021/12/10	26	83.68	31	84.71	84.90	-5	40,474	-0.01%
2021/12/09	14	86.38	10	86.47	84.60	4	39,901	0.01%
2021/12/08	36	88.13	29	88.08	88.40	7	39,235	0.02%
2021/12/07	6	83.42	9.4	83.72	84.30	-3.4	37,600	-0.01%
2021/12/06	10	83.68	4	83.90	83.30	6	37,365	0.02%
2021/12/03	5	85.72	34	85.61	86.50	-29	37,287	-0.08%
2021/12/02	25	86.44	14	86.84	85.40	11	37,252	0.03%
2021/12/01	17.3	86.00	55	85.90	86.70	-37.7	36,316	-0.10%
2021/11/30	78.2	85.30	16	85.53	81.80	62.2	34,565	0.18%
2021/11/29	9	79.88	81	80.18	84.90	-72	32,731	-0.22%
2021/11/26	24	77.57	29	76.99	77.20	-5	31,324	-0.02%
2021/11/25	42	77.20	27.1	77.00	79.70	15	30,253	0.05%
2021/11/24	7	76.23	34.1	76.23	76.40	-27.1	28,302	-0.10%
2021/11/23	16	70.14	11	69.86	69.50	5	27,223	0.02%
2021/11/22	11	69.84	29	70.25	71.20	-18	27,501	-0.07%
2021/11/19	5	67.82	2	68.70	67.30	3	27,702	0.01%
2021/11/18	7	67.84	7	68.06	67.70	0	27,758	0.00%
2021/11/17	9	68.30	6.5	68.86	68.90	2.5	27,904	0.01%
2021/11/16	6	69.70	4.1	70.23	68.20	1.9	27,849	0.01%
2021/11/15	2	67.65	3	67.70	67.40	-1	27,355	0.00%
2021/11/12	8	67.48	15.1	67.69	66.80	-7.1	27,411	-0.03%
2021/11/11	9	68.68	12	68.69	68.60	-3	27,191	-0.01%
2021/11/10	11.5	69.62	5	70.54	69.60	6.5	27,049	0.02%
2021/11/09	6	68.20	18	68.82	68.30	-12	26,377	-0.05%
2021/11/08	6	67.30	5.1	68.04	66.60	0.9	25,834	0.00%
2021/11/05	5	66.86	8	66.93	66.30	-3	25,599	-0.01%
2021/11/04	6	65.05	3	64.40	64.70	3	25,211	0.01%
2021/11/03	9	64.18	15	64.16	64.10	-6	25,388	-0.02%
2021/11/02	15	68.06	16.4	66.81	65.50	-1.4	25,396	-0.01%
2021/11/01	14	67.20	39	66.58	68.00	-25	25,138	-0.10%
2021/10/29	14	63.62	11	64.58	64.20	3	24,825	0.01%
2021/10/28	9	62.91	1	61.90	61.60	8	24,286	0.03%
2021/10/27	3	61.80	10	62.02	62.10	-7	24,335	-0.03%
2021/10/26	7	61.51	8	61.69	61.20	-1	24,811	0.00%
2021/10/25	26	61.27	5	61.42	61.60	21	25,087	0.08%
2021/10/22	27.4	61.72	15	62.13	62.00	12.4	25,756	0.05%
2021/10/21	28	60.83	15	60.82	60.50	13	26,940	0.05%
2021/10/20	12	58.70	8	58.83	58.30	4	27,151	0.01%
2021/10/19	8	57.44	2	57.30	57.10	6	27,572	0.02%
2021/10/18	8.8	58.17	11	56.54	56.80	-2.2	28,329	-0.01%
2021/10/15	16	58.14	5	58.00	58.80	11	28,865	0.04%
2021/10/14	1	56.10	1	55.10	55.10	0	29,007	0.00%
2021/10/13	2	56.90	0	0.00	54.90	2	29,386	0.01%
2021/10/12	11.2	59.14	2	57.70	57.70	9.2	29,393	0.03%
2021/10/08	4	61.13	2	60.90	61.30	2	29,452	0.01%
2021/10/07	3	61.67	8	61.50	62.10	-5	29,875	-0.02%
2021/10/06	2	59.15	0	0.00	58.50	2	31,380	0.01%
2021/10/05	1.1	59.57	0	0.00	60.40	1.1	32,249	0.00%
2021/10/04	2	59.35	5	60.70	58.20	-3	32,428	-0.01%
2021/10/01	2.2	61.26	3	61.77	60.50	-0.8	33,205	0.00%
2021/09/30	3	63.10	0	0.00	63.60	3	34,625	0.01%
2021/09/29	10.3	64.61	4	64.60	63.20	6.3	34,630	0.02%
2021/09/28	5	67.24	0	0.00	67.10	5	34,636	0.01%
2021/09/27	3	68.87	5	69.46	68.10	-2	34,805	-0.01%
2021/09/24	5	70.06	5	70.20	69.00	0	35,209	0.00%
2021/09/23	1	70.50	3	69.90	69.60	-2	35,387	-0.01%
2021/09/22	2	67.80	5	69.38	69.30	-3	35,842	-0.01%
2021/09/17	7	68.11	3	69.07	69.40	4	36,073	0.01%
2021/09/16	0	0.00	2	68.95	69.00	-2	36,748	-0.01%
2021/09/15	2	66.85	1	67.20	67.10	1	37,667	0.00%
2021/09/14	3	68.10	0	0.00	68.10	3	39,322	0.01%
2021/09/13	1	68.20	0	0.00	68.30	1	40,604	0.00%
2021/09/10	2	67.75	2	69.30	69.30	0	41,229	0.00%
2021/09/09	2	67.15	4	67.30	67.00	-2	43,160	0.00%
2021/09/08	7.3	65.33	1	65.00	65.00	6.3	43,523	0.01%
2021/09/07	16	69.65	15.3	69.13	68.60	0.7	43,238	0.00%
2021/09/06	20.3	70.86	20	70.66	70.60	0.3	42,950	0.00%
2021/09/03	14	70.50	14	71.36	72.00	0	42,853	0.00%
2021/09/02	38	72.42	39	72.03	68.80	-1	43,072	0.00%
2021/09/01	2	70.00	6.3	70.15	70.70	-4.3	42,978	-0.01%
2021/08/31	2	70.10	2	69.25	70.40	0	43,744	0.00%
2021/08/30	4	70.13	8	69.89	69.60	-4	43,580	-0.01%
2021/08/27	6.1	69.74	3	69.37	68.70	3.1	43,718	0.01%
2021/08/26	12	69.98	10.4	69.90	70.20	1.7	43,464	0.00%
2021/08/25	9	68.76	25	68.57	68.70	-16	42,798	-0.04%
2021/08/24	10	65.18	3	64.70	64.60	7	41,825	0.02%
2021/08/23	1	62.80	1	64.80	64.90	0	41,991	0.00%
2021/08/20	5	61.64	7	62.13	62.00	-2	42,002	0.00%
2021/08/19	4	60.80	4	61.58	60.00	0	42,029	0.00%
2021/08/18	2	57.90	3	58.80	60.30	-1	42,809	0.00%
2021/08/17	9	58.97	10	58.73	56.00	-1	42,930	0.00%
2021/08/16	8	59.70	9	59.77	59.20	-1	42,830	0.00%
2021/08/13	11	60.85	10	62.05	59.80	1	42,736	0.00%
2021/08/12	24	62.62	13	62.34	63.00	11	42,761	0.03%
2021/08/11	24	63.03	23	62.90	63.00	1	42,854	0.00%
2021/08/10	14	64.19	14	64.72	62.70	0	42,903	0.00%
2021/08/09	7.3	67.10	5	66.04	65.50	2.3	43,104	0.01%
2021/08/06	9	69.66	6	69.58	69.30	3	43,250	0.01%
2021/08/05	4	71.00	24	71.63	71.60	-20	43,441	-0.05%
2021/08/04	19	70.91	18	70.63	69.70	1	43,842	0.00%
2021/08/03	27	69.51	16	68.83	69.00	11	43,935	0.03%
2021/08/02	11.4	69.08	7.2	70.18	68.70	4.3	44,212	0.01%
2021/07/30	17.1	71.92	18	71.62	69.80	-1	44,358	0.00%
2021/07/29	16	69.28	19.1	68.91	71.80	-3.1	44,148	-0.01%
2021/07/28	28.1	66.49	16	67.23	67.60	12.1	44,340	0.03%
2021/07/27	26	73.35	34	72.28	71.70	-8	44,608	-0.02%
2021/07/26	13	70.45	19	70.36	71.20	-6	43,726	-0.01%
2021/07/23	11	68.85	10	70.20	67.90	1	43,313	0.00%
2021/07/22	14	69.29	21	69.30	69.30	-7	43,250	-0.02%
2021/07/21	18	66.81	8	66.59	66.40	10	43,084	0.02%
2021/07/20	4	66.13	11.1	65.96	65.10	-7.1	44,059	-0.02%
2021/07/19	3.4	67.10	6	67.10	67.10	-2.6	45,994	-0.01%
2021/07/16	32	65.48	29	65.11	65.10	3	47,289	0.01%
2021/07/15	26.3	65.54	21	65.71	65.50	5.3	50,274	0.01%
2021/07/14	13.1	67.31	7	67.40	66.50	6.1	51,027	0.01%
2021/07/13	22.3	69.66	43	69.87	67.10	-20.7	50,995	-0.04%
2021/07/12	14	66.88	12	67.39	67.70	2	49,305	0.00%
2021/07/09	3	64.27	0	0.00	63.90	3	48,631	0.01%
2021/07/08	29	65.36	23	64.51	64.20	6	49,415	0.01%
2021/07/07	9.1	63.60	26	63.62	65.70	-16.9	49,823	-0.03%
2021/07/06	9	61.39	12	60.60	60.70	-3	49,067	-0.01%
2021/07/05	10	61.97	18	62.06	62.00	-8	50,883	-0.02%
2021/07/02	14	60.71	4	60.60	61.30	10	51,926	0.02%
2021/07/01	17	59.89	13	59.32	58.80	4	52,148	0.01%
2021/06/30	15	62.69	13	61.54	61.10	2	51,772	0.00%
2021/06/29	27	62.63	22	62.31	62.00	5	51,477	0.01%
2021/06/28	1	61.60	10	60.89	61.00	-9	50,641	-0.02%
2021/06/25	29	61.02	31.3	62.55	60.90	-2.3	50,287	0.00%
2021/06/24	21	63.04	24.4	62.75	62.80	-3.4	49,465	-0.01%
2021/06/23	17.4	62.32	37.5	62.29	64.50	-20.1	48,366	-0.04%
2021/06/22	28	60.64	32	60.69	59.60	-4	46,598	-0.01%
2021/06/21	7	58.59	13	58.47	59.20	-6	45,198	-0.01%
2021/06/18	17.5	59.31	25	59.12	58.00	-7.5	44,400	-0.02%
2021/06/17	2	55.05	3	55.27	56.50	-1	42,212	0.00%
2021/06/16	2	53.15	5	54.60	53.20	-3	41,615	-0.01%
2021/06/15	7	54.67	5.1	54.46	54.50	1.9	41,494	0.00%
2021/06/11	4	53.73	5	54.00	53.70	-1	41,405	0.00%
2021/06/10	9	55.61	16	56.08	55.10	-7	41,386	-0.02%
2021/06/09	6	54.53	20	55.14	54.50	-14	40,538	-0.03%
2021/06/08	16	54.00	14	54.76	53.40	2	39,603	0.01%
2021/06/07	6	51.53	7	51.63	52.30	-1	38,610	0.00%
2021/06/04	7	52.43	2	52.90	51.50	5	38,533	0.01%
2021/06/03	3	51.80	6	52.10	52.70	-3	38,248	-0.01%
2021/06/02	0	0.00	15	51.55	50.70	-15	37,984	-0.04%
2021/06/01	6	52.37	25	51.75	51.60	-19	37,889	-0.05%
2021/05/28	7	51.24	1	51.20	50.80	6	37,541	0.02%
2021/05/27	36	49.64	6	50.03	50.00	30	37,595	0.08%
2021/05/26	15	50.92	21	51.43	49.65	-6	38,069	-0.02%
2021/05/25	3	47.10	4	48.25	49.35	-1	37,991	0.00%
2021/05/24	13	44.68	1	45.00	44.90	12	37,818	0.03%
2021/05/21	1.1	43.57	3	43.95	44.10	-1.9	37,958	-0.01%
2021/05/20	10	44.30	1	42.90	42.90	9	38,330	0.02%
2021/05/19	4	45.06	1	45.15	45.55	3	38,318	0.01%
2021/05/18	2	44.30	5	43.84	45.15	-3	38,251	-0.01%
2021/05/17	7	41.43	9	42.25	41.35	-2	38,136	-0.01%
2021/05/14	4	46.31	5	46.67	44.45	-1	37,652	0.00%
2021/05/13	13	46.05	3	46.80	46.10	10	37,223	0.03%
2021/05/12	12.1	46.03	3	46.67	45.20	9.1	36,716	0.02%
2021/05/11	7	48.85	9	49.78	48.10	-2	35,969	-0.01%
2021/05/10	30	52.07	4	51.50	51.50	26	35,516	0.07%
2021/05/07	13	53.79	13	53.60	54.70	0	35,156	0.00%
2021/05/06	3	51.57	5	52.70	51.20	-2	34,824	-0.01%
2021/05/05	8.2	53.58	6	52.48	51.80	2.2	34,990	0.01%
2021/05/04	12.1	54.36	4	53.63	55.20	8.1	34,372	0.02%
2021/05/03	12	57.33	6	56.70	54.90	6	33,362	0.02%
2021/04/29	1	57.80	6	57.83	58.00	-5	32,885	-0.02%
2021/04/28	14	57.46	10	57.30	56.90	4	32,626	0.01%
2021/04/27	16	56.94	15	56.78	56.10	1	32,409	0.00%
2021/04/26	17	60.11	32	60.16	58.80	-15	31,778	-0.05%
2021/04/23	20	55.98	66	57.02	58.30	-46	30,344	-0.15%
2021/04/22	45	56.92	50	57.12	53.00	-5	29,151	-0.02%
2021/04/21	59	56.68	28	56.67	56.40	31	27,746	0.11%
2021/04/20	23	51.79	43	51.25	52.90	-20	24,892	-0.08%
2021/04/19	3	47.57	2	48.43	48.15	1	23,884	0.00%
2021/04/16	0	0.00	2	46.50	46.15	-2	23,470	-0.01%
2021/04/15	1	46.00	2	46.23	46.50	-1	23,342	0.00%
2021/04/14	29	47.02	16	47.71	46.55	13	23,124	0.06%
2021/04/13	14	49.54	22	49.90	48.20	-8	22,165	-0.04%
2021/04/12	11	48.89	15.1	49.64	48.60	-4.1	20,842	-0.02%
2021/04/09	16	48.25	21.5	49.45	48.55	-5.5	20,153	-0.03%
2021/04/08	16	46.50	22	46.39	48.00	-6	18,280	-0.03%
2021/04/07	1	43.45	28	43.49	43.65	-27	17,193	-0.16%
2021/04/06	2	42.18	6	42.29	42.45	-4	17,560	-0.02%
2021/04/01	6	41.68	0	0.00	41.75	6	17,712	0.03%
2021/03/31	5	42.02	0	0.00	42.20	5	17,669	0.03%
2021/03/30	1	41.45	0	0.00	41.25	1	17,764	0.01%
2021/03/26	3	41.15	2	41.05	41.15	1	18,784	0.01%
2021/03/25	5	41.10	1	41.05	41.05	4	18,873	0.02%
2021/03/24	2	41.03	0	0.00	41.00	2	19,006	0.01%
2021/03/23	0	0.00	15	41.25	41.15	-15	19,321	-0.08%
2021/03/22	15	41.55	0	0.00	41.60	15	19,501	0.08%
2021/03/19	2	41.55	2	41.60	41.55	0	19,841	0.00%
2021/03/18	1	42.60	1	42.20	42.20	0	20,037	0.00%
2021/03/17	4	43.09	2	42.73	43.00	2	20,750	0.01%
2021/03/16	1	42.60	3	42.87	43.30	-2	21,165	-0.01%
2021/03/12	24	41.10	6.4	41.12	41.25	17.6	24,180	0.07%
2021/03/11	2	40.70	0	0.00	41.15	2	25,079	0.01%
2021/03/10	3	40.57	0	0.00	40.30	3	27,227	0.01%
2021/03/09	4	40.55	0	0.00	40.80	4	28,202	0.01%
2021/03/05	1	41.55	3	41.30	40.85	-2	29,173	-0.01%
2021/03/04	2	42.33	2	42.43	42.00	0	29,757	0.00%
2021/03/03	8	42.48	18	42.25	42.45	-10	29,771	-0.03%
2021/03/02	2	45.10	1	45.05	43.20	1	29,757	0.00%
2021/02/26	14	45.35	2	45.70	44.80	12	29,441	0.04%
2021/02/25	7	45.97	6	45.27	46.50	1	28,947	0.00%
2021/02/24	3	43.30	15	43.93	42.90	-12	28,334	-0.04%
2021/02/23	24	43.86	7	43.96	43.40	17	28,170	0.06%
2021/02/22	0	0.00	3	43.13	43.50	-3	27,996	-0.01%
2021/02/19	2	42.60	18	42.86	43.25	-16	27,507	-0.06%
2021/02/18	2	41.80	2	42.23	42.45	0	27,405	0.00%
2021/02/17	5	40.49	7	40.49	40.90	-2	27,170	-0.01%
2021/02/05	1	38.75	0	0.00	38.65	1	26,937	0.00%
2021/02/03	2	40.00	3	39.80	39.40	-1	26,883	0.00%
2021/02/02	3	39.73	3	39.87	39.70	0	26,830	0.00%
2021/02/01	3	39.08	3	39.05	39.00	0	26,794	0.00%
2021/01/28	4	41.10	0	0.00	41.00	4	26,567	0.02%
2021/01/27	2	41.25	6	41.83	41.45	-4	26,466	-0.02%
2021/01/26	0	0.00	3	40.25	40.20	-3	25,920	-0.01%
2021/01/25	5	40.07	1	40.45	40.40	4	25,874	0.02%
2021/01/22	28	39.83	22	39.96	40.45	6	25,767	0.02%
2021/01/21	13	39.65	0	0.00	38.35	13	25,526	0.05%
2021/01/20	7	40.22	13	42.04	39.20	-6	25,271	-0.02%
2021/01/19	1	43.00	1	43.65	42.95	0	24,844	0.00%
2021/01/18	7	43.13	3	43.60	43.45	4	24,675	0.02%
2021/01/15	21	44.40	53	44.32	43.85	-32	24,390	-0.13%
2021/01/14	33	43.60	4	43.69	43.35	29	23,214	0.12%
2021/01/13	5	43.00	8	43.10	43.20	-3	22,781	-0.01%
2021/01/12	5	42.41	43	41.87	41.90	-38	22,334	-0.17%
2021/01/11	0	0.00	1	43.00	42.95	-1	22,159	0.00%
2021/01/08	1	41.70	2	42.28	42.00	-1	22,102	0.00%
2021/01/07	4	42.41	2	42.55	42.00	2	22,321	0.01%
2021/01/06	3	41.92	6	42.10	41.55	-3	22,178	-0.01%
2021/01/05	1	41.60	4	42.13	42.25	-3	21,936	-0.01%
2021/01/04	6	42.13	9	42.63	41.80	-3	21,825	-0.01%
2020/12/31	1	42.95	16	43.07	42.80	-15	21,588	-0.07%
2020/12/30	0	0.00	3	44.10	43.65	-3	21,398	-0.01%
2020/12/29	43	44.52	20	44.53	43.90	23	21,047	0.11%
2020/12/28	21	41.39	0	0.00	42.65	21	20,134	0.10%
2020/12/25	6	42.32	0	0.00	41.70	6	19,751	0.03%
2020/12/24	4	42.31	15	42.41	42.20	-11	19,574	-0.06%
2020/12/23	6	42.65	23	42.84	42.60	-17	19,383	-0.09%
2020/12/22	70	43.35	7	42.69	41.80	63	19,094	0.33%
2020/12/21	3	41.05	40	40.40	41.50	-37	18,269	-0.20%
2020/12/18	1	41.25	3	41.60	41.10	-2	18,105	-0.01%
2020/12/17	5	41.16	1	41.35	41.10	4	17,956	0.02%
2020/12/15	0	0.00	3	42.92	41.60	-3	17,424	-0.02%
2020/12/14	2	43.68	7	43.81	43.40	-5	17,103	-0.03%
2020/12/11	6	44.58	5	44.74	44.25	1	16,861	0.01%
2020/12/10	7	45.41	7	45.40	44.05	0	15,993	0.00%
2020/12/09	20	47.28	14	47.47	45.70	6	15,207	0.04%
2020/12/08	21	44.50	16	45.40	45.70	5	13,020	0.04%
2020/12/07	12	43.65	7	43.66	43.05	5	11,934	0.04%
2020/12/04	24	43.47	21	43.48	44.30	3	11,044	0.03%
2020/12/03	4	41.61	48	41.34	42.55	-44	8,896	-0.49%
2020/12/02	2	39.18	2	39.50	38.70	0	8,094	0.00%
2020/12/01	4	38.98	5	38.68	38.70	-1	7,662	-0.01%
2020/11/30	0	0.00	1	38.25	37.75	-1	7,067	-0.01%
2020/11/27	1	35.90	5	36.23	36.20	-4	6,504	-0.06%
2020/11/26	4	36.46	9	36.18	36.25	-5	6,560	-0.08%
2020/11/25	4	35.64	5	35.15	35.25	-1	6,471	-0.02%
2020/11/24	0	0.00	3	35.87	35.40	-3	6,440	-0.05%
2020/11/23	3	35.35	19	35.54	35.95	-16	6,216	-0.26%
2020/11/20	0	0.00	40	34.05	34.35	-40	5,793	-0.69%
2020/11/19	0	0.00	2	33.95	33.85	-2	5,733	-0.03%
2020/11/17	0	0.00	2	33.45	33.50	-2	5,675	-0.04%
2020/11/11	3	32.80	0	0.00	32.85	3	6,233	0.05%
2020/11/05	5	33.02	0	0.00	32.70	5	6,374	0.08%
2020/11/02	4	32.00	0	0.00	32.50	4	6,846	0.06%
2020/10/30	0	0.00	1	32.10	31.65	-1	6,946	-0.01%
2020/10/29	4	32.10	0	0.00	32.35	4	7,069	0.06%
2020/10/28	8	32.90	5	33.50	32.85	3	7,182	0.04%
2020/10/26	2	33.60	15	33.71	33.55	-13	8,108	-0.16%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/22	3	34.40	0	0.00	34.20	3	8,650	0.03%
2020/10/21	3	34.05	0	0.00	34.00	3	8,799	0.03%
2020/10/19	11	34.50	0	0.00	34.50	11	8,956	0.12%
2020/10/16	5	34.55	20	35.10	34.50	-15	8,991	-0.17%
2020/10/15	27	35.45	22	35.65	35.60	5	8,927	0.06%
2020/10/14	25	34.09	0	0.00	34.25	25	8,613	0.29%
2020/10/13	2	33.40	5	33.37	33.45	-3	8,718	-0.03%
2020/10/12	0	0.00	1	33.65	33.50	-1	8,986	-0.01%
2020/10/08	5	34.60	0	0.00	34.20	5	9,028	0.06%
2020/10/07	0	0.00	4	34.38	34.40	-4	9,079	-0.04%
2020/10/05	1	34.50	0	0.00	34.10	1	9,303	0.01%
2020/09/29	1	33.75	0	0.00	33.75	1	9,617	0.01%
2020/09/28	13	33.98	0	0.00	33.90	13	9,959	0.13%
2020/09/25	1	33.70	0	0.00	33.25	1	10,610	0.01%
2020/09/23	3	34.55	0	0.00	34.55	3	11,120	0.03%
2020/09/21	0	0.00	9	35.19	34.90	-9	11,158	-0.08%
2020/09/18	2	35.93	1	35.85	35.75	1	11,133	0.01%
2020/09/17	5	36.10	11	36.06	36.10	-6	11,111	-0.05%
2020/09/16	0	0.00	1	35.70	35.45	-1	10,976	-0.01%
2020/09/14	0	0.00	5	35.15	35.10	-5	11,011	-0.05%
2020/09/11	1	35.40	10	35.20	35.05	-9	11,033	-0.08%
2020/09/10	5	35.85	3	35.88	35.45	2	11,042	0.02%
2020/09/09	4	35.19	1	35.47	35.90	3	11,088	0.03%
2020/09/08	0	0.00	4	35.20	35.25	-4	11,062	-0.04%
2020/09/07	7	36.79	6	37.03	35.50	1	11,222	0.01%
2020/09/04	7	35.41	3	35.68	36.00	4	10,950	0.04%
2020/09/03	16	35.75	3	35.55	35.35	13	10,853	0.12%
2020/09/02	0	0.00	3	35.53	35.60	-3	10,878	-0.03%
2020/09/01	1	34.90	0	0.00	34.85	1	11,131	0.01%
2020/08/31	0	0.00	2	34.53	34.80	-2	10,967	-0.02%
2020/08/28	1	34.35	4	34.28	34.40	-3	10,840	-0.03%
2020/08/27	0	0.00	2	34.30	35.15	-2	10,857	-0.02%
2020/08/26	4	34.00	0	0.00	33.90	4	10,986	0.04%
2020/08/25	0	0.00	1	33.65	33.60	-1	11,005	-0.01%
2020/08/24	2	33.45	0	0.00	33.45	2	11,001	0.02%
2020/08/21	5	33.60	0	0.00	33.65	5	11,014	0.05%
2020/08/20	2	33.20	0	0.00	33.00	2	11,012	0.02%
2020/08/19	8	35.94	0	0.00	35.65	8	10,851	0.07%
2020/08/18	5	37.05	1	37.15	36.45	4	10,844	0.04%
2020/08/17	2	36.68	4	36.85	36.85	-2	10,705	-0.02%
2020/08/13	4	35.73	0	0.00	35.20	4	10,583	0.04%
2020/08/12	0	0.00	2	35.70	35.55	-2	10,578	-0.02%
2020/08/11	1	35.50	1	35.60	35.40	0	10,619	0.00%
2020/08/10	5	35.61	0	0.00	35.20	5	10,633	0.05%
2020/08/07	4	36.25	5	36.85	35.75	-1	10,730	-0.01%
2020/08/06	9	37.33	1	37.45	37.45	8	10,749	0.07%
2020/08/05	0	0.00	1	37.05	36.90	-1	10,688	-0.01%
2020/08/04	6	37.20	3	37.40	37.10	3	10,597	0.03%
2020/08/03	10	36.65	10	37.00	36.85	0	10,564	0.00%
2020/07/31	22	37.18	19	37.50	37.15	3	10,441	0.03%
2020/07/30	0	0.00	3	36.00	36.35	-3	9,654	-0.03%
2020/07/29	1	35.60	6	35.55	35.50	-5	9,631	-0.05%
2020/07/28	6	36.93	8	36.25	35.65	-2	9,736	-0.02%
2020/07/24	3	34.30	1	34.20	34.25	2	9,370	0.02%
2020/07/23	6	35.25	0	0.00	34.85	6	9,367	0.06%
2020/07/22	0	0.00	2	35.20	35.05	-2	9,487	-0.02%
2020/07/21	0	0.00	3	35.00	34.85	-3	9,454	-0.03%
2020/07/16	0	0.00	5	35.60	35.60	-5	9,483	-0.05%
2020/07/15	0	0.00	6	34.10	34.20	-6	9,227	-0.07%
2020/07/14	1	33.55	0	0.00	33.50	1	9,231	0.01%
2020/07/13	2	34.00	1	34.30	34.30	1	9,247	0.01%
2020/07/10	2	35.70	52	35.57	35.55	-50	9,270	-0.54%
2020/07/09	6	36.98	5	36.90	36.70	1	9,162	0.01%
2020/07/08	2	37.20	0	0.00	37.20	2	9,011	0.02%
2020/07/07	1	37.10	4	36.90	37.00	-3	8,909	-0.03%
2020/07/06	24	38.85	53	38.66	38.55	-29	8,697	-0.33%
2020/07/03	37	35.17	28	35.08	36.45	9	8,188	0.11%
2020/07/02	0	0.00	1	34.05	34.20	-1	7,697	-0.01%
2020/06/30	5	33.45	10	33.50	33.40	-5	7,723	-0.06%
2020/06/22	0	0.00	3	33.55	33.50	-3	7,964	-0.04%
2020/06/19	20	34.25	35.4	34.23	33.60	-15.4	8,082	-0.19%
2020/06/17	3	33.72	2	33.85	33.75	1	8,047	0.01%
2020/06/16	0	0.00	1	33.90	33.95	-1	8,149	-0.01%
2020/06/15	2	33.50	0	0.00	33.30	2	8,200	0.02%
2020/06/12	16	32.62	41	33.67	34.15	-25	8,265	-0.30%
2020/06/11	2	32.83	6	33.40	32.75	-4	8,149	-0.05%
2020/06/09	14	34.33	2	34.15	33.90	12	8,370	0.14%
2020/06/08	19	35.39	11	35.45	34.85	8	8,405	0.10%
2020/06/03	2	34.10	0	0.00	34.15	2	8,189	0.02%
2020/06/02	4	34.36	4	34.49	34.55	0	8,115	0.00%
2020/05/28	2	33.60	2	33.20	33.10	0	8,140	0.00%
2020/05/27	2	33.88	2	33.05	33.20	0	8,364	0.00%
2020/05/26	0	0.00	3	33.73	33.50	-3	8,744	-0.03%
2020/05/25	0	0.00	2	32.50	33.70	-2	8,973	-0.02%
2020/05/22	0	0.00	10	33.50	32.60	-10	8,967	-0.11%
2020/05/21	4	33.83	0	0.00	33.65	4	8,967	0.04%
2020/05/19	0	0.00	1	32.80	33.20	-1	9,104	-0.01%
2020/05/15	0	0.00	11	34.34	33.45	-11	9,366	-0.12%
2020/05/14	10	34.05	16	34.21	33.70	-6	9,582	-0.06%
2020/05/13	3	33.80	0	0.00	34.40	3	9,598	0.03%
2020/05/12	4	33.68	3	33.25	33.40	1	9,448	0.01%
2020/05/11	1	33.20	5	33.05	33.05	-4	9,464	-0.04%
2020/05/08	5	33.15	0	0.00	32.70	5	9,395	0.05%
2020/05/05	0	0.00	2	33.15	32.55	-2	9,207	-0.02%
2020/05/04	1	32.75	0	0.00	32.85	1	9,141	0.01%
2020/04/30	2	32.50	0	0.00	32.70	2	8,989	0.02%
2020/04/29	2	31.20	5	30.80	30.90	-3	8,825	-0.03%
2020/04/28	5	31.20	1	31.50	30.95	4	8,819	0.05%
2020/04/27	1	30.55	3	30.45	30.70	-2	8,850	-0.02%
2020/04/22	6	28.58	5	28.15	29.05	1	8,702	0.01%
2020/04/21	9	29.34	3	28.75	28.75	6	8,808	0.07%
2020/04/20	2	28.90	0	0.00	29.00	2	8,715	0.02%
2020/04/17	4	29.55	0	0.00	28.80	4	8,765	0.05%
2020/04/15	0	0.00	1	29.25	29.05	-1	8,664	-0.01%
2020/04/14	1	28.50	5	28.70	28.65	-4	8,655	-0.05%
2020/04/13	7	28.00	0	0.00	28.00	7	8,677	0.08%
2020/04/10	1	28.45	0	0.00	28.30	1	8,761	0.01%
2020/04/08	5	28.50	12	28.73	28.90	-7	9,001	-0.08%
2020/03/27	10	26.70	0	0.00	25.60	10	9,646	0.10%
2020/03/26	0	0.00	10	25.70	26.05	-10	9,570	-0.10%
2020/03/24	0	0.00	1	23.80	23.90	-1	9,452	-0.01%
2020/03/23	1	23.00	0	0.00	22.60	1	9,873	0.01%
2020/03/20	0	0.00	1	24.55	24.30	-1	10,014	-0.01%
2020/03/19	10	24.25	4	24.40	22.55	6	10,038	0.06%
2020/03/18	3	25.98	1	25.70	25.05	2	10,011	0.02%
2020/03/17	0	0.00	20	25.65	25.05	-20	10,270	-0.19%
2020/03/16	0	0.00	5	27.94	26.45	-5	10,196	-0.05%
2020/03/13	2	27.20	0	0.00	27.90	2	10,206	0.02%
2020/03/12	0	0.00	4	30.00	30.20	-4	10,016	-0.04%
2020/03/11	1	33.00	0	0.00	32.40	1	10,010	0.01%
2020/03/10	0	0.00	1	32.20	33.05	-1	10,412	-0.01%
2020/03/06	1	34.70	0	0.00	34.75	1	10,583	0.01%
2020/03/05	0	0.00	2	35.25	35.20	-2	10,574	-0.02%
2020/03/04	6	34.89	0	0.00	34.85	6	10,516	0.06%
2020/03/03	22	35.65	3	35.32	35.15	19	10,472	0.18%
2020/03/02	1	35.30	3	35.38	35.50	-2	10,424	-0.02%
2020/02/27	19	35.23	1	35.40	34.15	18	10,167	0.18%
2020/02/26	0	0.00	7	35.78	36.00	-7	9,735	-0.07%
2020/02/24	3	35.00	0	0.00	35.00	3	9,393	0.03%
2020/02/21	1	35.00	4	35.25	35.40	-3	9,348	-0.03%
2020/02/20	3	35.20	4	35.45	35.00	-1	9,230	-0.01%
2020/02/19	1	35.35	0	0.00	35.30	1	9,113	0.01%
2020/02/18	1	34.50	1	34.75	34.65	0	8,882	0.00%
2020/02/17	5	34.83	0	0.00	34.65	5	8,773	0.06%
2020/02/13	0	0.00	6	33.60	33.50	-6	8,308	-0.07%
2020/02/11	0	0.00	1	32.15	32.20	-1	8,274	-0.01%
2020/02/10	1	31.45	0	0.00	31.60	1	8,344	0.01%
2020/02/05	5	31.92	0	0.00	31.80	5	8,800	0.06%
2020/02/04	8	32.05	1	31.45	32.10	7	8,800	0.08%
2020/01/31	1	31.70	0	0.00	32.50	1	8,827	0.01%
2020/01/30	8	32.90	0	0.00	32.25	8	9,107	0.09%
2020/01/20	2	35.75	0	0.00	35.80	2	9,084	0.02%
2020/01/15	0	0.00	1	35.90	35.55	-1	9,835	-0.01%
2020/01/14	3	35.32	5	35.44	35.40	-2	9,947	-0.02%
2020/01/10	10	34.07	0	0.00	34.15	10	11,060	0.09%
2020/01/08	7	34.16	1	34.40	34.00	6	11,063	0.05%
2020/01/07	0	0.00	3	35.47	34.80	-3	11,090	-0.03%
2020/01/06	4	35.83	1	35.50	35.20	3	11,228	0.03%
2020/01/03	4	36.40	0	0.00	36.25	4	11,149	0.04%
2020/01/02	1	37.00	4	36.96	36.90	-3	10,906	-0.03%
2019/12/31	5	36.51	3	36.30	36.35	2	10,825	0.02%
2019/12/30	6	37.32	4	37.30	37.10	2	10,750	0.02%
2019/12/25	2	36.53	0	0.00	36.10	2	10,177	0.02%
2019/12/18	4	36.66	6	36.87	36.30	-2	10,454	-0.02%
2019/12/17	5	35.90	1	36.70	36.60	4	10,055	0.04%
2019/12/16	0	0.00	11	36.35	36.05	-11	10,068	-0.11%
2019/12/13	2	35.63	5	35.60	35.60	-3	9,918	-0.03%
2019/12/12	0	0.00	4	36.49	35.50	-4	9,803	-0.04%
2019/12/10	0	0.00	8	35.55	35.75	-8	9,363	-0.09%
2019/12/06	1	35.55	1	35.25	35.55	0	9,233	0.00%
2019/12/05	1	35.70	9	35.69	35.25	-8	9,090	-0.09%
2019/12/04	79	34.76	79	34.67	34.85	0	8,701	0.00%
2019/12/02	0	0.00	1	33.00	33.05	-1	8,328	-0.01%
2019/11/28	2	33.80	0	0.00	33.80	2	8,410	0.02%
2019/11/25	2	33.10	0	0.00	33.05	2	8,682	0.02%
2019/11/22	0	0.00	1	33.20	33.05	-1	8,719	-0.01%
2019/11/20	2	33.20	0	0.00	33.15	2	8,779	0.02%
2019/11/19	2	33.30	2	33.43	33.60	0	8,826	0.00%
2019/11/18	0.8	33.35	0	0.00	33.35	0.8	8,874	0.01%
2019/11/11	1	33.40	0	0.00	33.00	1	9,114	0.01%
2019/11/08	2	34.30	0	0.00	34.30	2	9,043	0.02%
2019/11/07	1	35.15	1	35.25	35.05	0	9,033	0.00%
2019/11/06	1	36.65	1	36.25	35.75	0	9,078	0.00%
2019/11/04	1	35.90	0	0.00	35.80	1	8,863	0.01%
2019/10/31	1	35.20	0	0.00	35.05	1	8,780	0.01%
2019/10/30	1	35.75	1	35.70	35.80	0	8,690	0.00%
2019/10/29	0	0.00	6	36.17	36.05	-6	8,683	-0.07%
2019/10/28	0	0.00	3	35.33	35.60	-3	8,555	-0.04%
2019/10/23	1	36.65	1	36.65	36.35	0	8,296	0.00%
2019/10/22	1	36.05	1	36.15	36.15	0	8,261	0.00%
2019/10/21	33	36.32	13	36.27	36.30	20	8,106	0.25%
2019/10/18	21	34.24	0	0.00	34.80	21	7,458	0.28%
2019/10/16	6	33.67	6	33.10	33.20	0	7,345	0.00%
2019/10/15	0	0.00	2	34.18	33.40	-2	7,326	-0.03%
2019/10/14	2	34.10	4	33.80	33.75	-2	7,233	-0.03%
2019/10/07	1	33.70	0	0.00	33.45	1	7,175	0.01%
2019/10/03	2	33.95	0	0.00	34.10	2	7,323	0.03%
2019/09/27	0	0.00	9	33.94	33.65	-9	7,471	-0.12%
2019/09/26	0	0.00	6	35.00	34.10	-6	7,535	-0.08%
2019/09/25	3	34.50	3	34.50	34.50	0	7,686	0.00%
2019/09/24	2	34.40	1	34.40	34.15	1	7,755	0.01%
2019/09/23	2	33.60	2	33.58	33.75	0	7,525	0.00%
2019/09/20	7	33.46	0	0.00	33.45	7	7,554	0.09%
2019/09/17	0	0.00	2	32.48	32.50	-2	7,640	-0.03%
2019/09/11	1	32.00	0	0.00	31.90	1	7,914	0.01%
2019/09/05	0	0.00	1	32.85	32.90	-1	8,426	-0.01%
2019/09/04	0	0.00	4	32.65	32.85	-4	8,683	-0.05%
2019/09/03	0	0.00	6	32.93	32.50	-6	8,754	-0.07%
2019/09/02	0	0.00	1	32.50	32.70	-1	8,710	-0.01%
2019/08/30	1	32.60	0	0.00	32.10	1	8,713	0.01%
2019/08/28	4	32.51	2	32.25	32.55	2	8,568	0.02%
2019/08/26	8	31.68	0	0.00	31.50	8	8,466	0.09%
2019/08/21	0	0.00	0	32.90	32.70	0	8,500	0.00%
2019/08/19	4	33.66	5	33.57	33.40	-1	8,459	-0.01%
2019/08/16	0	0.00	2	32.05	32.50	-2	8,412	-0.02%
2019/08/14	1	33.05	0	0.00	32.50	1	8,552	0.01%
2019/08/13	0	0.00	3	32.70	32.50	-3	8,640	-0.03%
2019/08/12	2	32.20	2	32.30	32.45	0	8,721	0.00%
2019/08/08	2	33.50	0	0.00	32.85	2	8,736	0.02%
2019/08/07	2	33.25	6	33.20	33.20	-4	8,803	-0.05%
2019/08/06	6	33.00	0	0.00	34.15	6	8,983	0.07%
2019/08/05	2	34.05	0	0.00	33.85	2	9,305	0.02%
2019/08/02	3	34.53	0	0.00	34.55	3	9,570	0.03%
2019/08/01	1	36.00	17	35.70	35.75	-16	9,723	-0.16%
2019/07/31	2	35.85	1	35.55	36.20	1	9,932	0.01%
2019/07/30	1	35.55	1	36.95	35.60	0	9,958	0.00%
2019/07/29	3	37.18	3	37.35	37.05	0	9,899	0.00%
2019/07/26	2	36.95	1	36.95	37.00	1	9,916	0.01%
2019/07/25	1	36.95	10	36.60	36.90	-9	9,947	-0.09%
2019/07/24	7	37.04	5	36.95	36.80	2	10,024	0.02%
2019/07/23	15	36.05	0	0.00	36.10	15	10,242	0.15%
2019/07/22	12	36.58	8	36.56	36.50	4	10,750	0.04%
2019/07/19	3	35.83	4	35.84	36.05	-1	11,077	-0.01%
2019/07/18	4	34.75	0	0.00	34.50	4	11,053	0.04%
2019/07/16	0	0.00	1	36.20	35.90	-1	11,708	-0.01%
2019/07/10	1	37.50	3	37.60	37.60	-2	12,100	-0.02%
2019/07/09	3	37.50	1	37.50	37.40	2	12,054	0.02%
2019/07/05	1	37.60	0	0.00	37.80	1	12,158	0.01%
2019/07/04	2	37.50	1	37.50	37.55	1	12,166	0.01%
2019/07/03	0	0.00	1	37.00	36.90	-1	12,483	-0.01%
2019/07/02	2	36.85	11	37.24	37.10	-9	12,517	-0.07%
2019/06/28	3	35.27	2	35.00	35.35	1	12,808	0.01%
2019/06/26	0	0.00	6	34.40	34.70	-6	13,074	-0.05%
2019/06/25	3	35.45	2	35.55	35.30	1	13,030	0.01%
2019/06/24	1	35.25	3	35.42	36.00	-2	12,960	-0.02%
2019/06/21	0	0.00	30	35.10	35.05	-30	12,923	-0.23%
2019/06/20	12	35.99	2	35.88	35.70	10	12,880	0.08%
2019/06/19	10	35.64	0	0.00	35.55	10	12,826	0.08%
2019/06/18	11	35.11	0	0.00	35.05	11	12,825	0.09%
2019/06/17	12	35.53	17	35.50	35.50	-5	12,844	-0.04%
2019/06/13	8	34.16	11	34.32	34.25	-3	12,543	-0.02%
2019/06/12	10	34.74	14	35.11	34.60	-4	12,564	-0.03%
2019/06/11	0	0.00	1	33.90	34.05	-1	12,406	-0.01%
2019/06/06	3	32.95	0	0.00	32.80	3	12,525	0.02%
2019/06/03	4	33.03	0	0.00	33.25	4	12,833	0.03%
2019/05/31	10	33.63	0	0.00	33.50	10	13,007	0.08%
2019/05/27	3	33.10	3	32.95	32.90	0	14,182	0.00%
2019/05/23	1	33.10	0	0.00	33.30	1	14,617	0.01%
2019/05/21	12	33.37	0	0.00	33.90	12	15,197	0.08%
2019/05/20	5	32.94	4	33.20	33.05	1	15,278	0.01%
2019/05/17	5	33.98	8	34.24	33.80	-3	15,570	-0.02%
2019/05/16	16	34.58	6	34.73	33.80	10	15,910	0.06%
2019/05/15	1	35.40	0	0.00	34.90	1	16,886	0.01%
2019/05/14	6	34.47	5	33.43	35.25	1	17,494	0.01%
2019/05/13	10	34.54	9	35.27	33.80	1	17,719	0.01%
2019/05/10	3	36.68	0	0.00	36.60	3	17,580	0.02%
2019/05/09	5	37.99	1	37.25	37.25	4	17,423	0.02%
2019/05/08	0	0.00	3	38.67	38.90	-3	17,313	-0.02%
2019/05/06	2	38.35	1	38.35	38.15	1	17,976	0.01%
2019/05/03	0	0.00	1	39.50	39.35	-1	17,943	-0.01%
2019/05/02	0	0.00	1	39.00	38.90	-1	17,968	-0.01%
2019/04/30	2	38.25	3	38.00	39.05	-1	18,100	-0.01%
2019/04/29	7.4	39.53	11	38.91	38.55	-3.6	17,988	-0.02%
2019/04/26	32	40.63	11	40.93	41.15	21	17,730	0.12%
2019/04/25	38	40.55	9	40.24	40.55	29	17,250	0.17%
2019/04/24	1	39.95	3	39.35	39.40	-2	16,889	-0.01%
2019/04/23	2	39.50	0	0.00	39.00	2	16,911	0.01%
2019/04/22	21	40.21	9	41.04	39.25	12	17,008	0.07%
2019/04/19	3	38.58	2	38.58	39.00	1	16,563	0.01%
2019/04/17	1	38.30	0	0.00	38.25	1	16,622	0.01%
2019/04/16	9	37.72	0	0.00	38.05	9	16,677	0.05%
2019/04/15	1	37.75	0	0.00	37.30	1	16,926	0.01%
2019/04/12	4	37.66	0	0.00	37.25	4	17,317	0.02%
2019/04/11	1	38.80	0	0.00	38.10	1	17,415	0.01%
2019/04/10	0	0.00	3	39.23	39.35	-3	17,356	-0.02%
2019/04/09	6	40.18	10	40.40	39.60	-4	17,404	-0.02%
2019/04/08	0	0.00	2	39.70	39.30	-2	17,317	-0.01%
2019/04/03	8	39.57	6	39.42	39.20	2	17,378	0.01%
2019/04/02	12	38.48	10	38.78	39.45	2	17,400	0.01%
2019/04/01	1	37.90	2	37.78	37.90	-1	17,263	-0.01%
2019/03/29	1	36.50	0	0.00	36.90	1	17,149	0.01%
2019/03/28	1	37.10	3	37.00	36.55	-2	17,823	-0.01%
2019/03/27	1	36.80	0	0.00	36.80	1	18,695	0.01%
2019/03/25	1	36.70	0	0.00	36.70	1	20,382	0.00%
2019/03/21	1	36.80	0	0.00	36.75	1	20,876	0.00%
2019/03/20	4	37.18	0	0.00	37.10	4	21,208	0.02%
2019/03/15	3	36.80	0	0.00	36.70	3	22,301	0.01%
2019/03/14	0	0.00	10	36.73	36.45	-10	22,583	-0.04%
2019/03/13	0	0.00	2	37.25	37.10	-2	23,091	-0.01%
2019/03/12	2	37.55	0	0.00	37.35	2	23,411	0.01%
2019/03/08	1	36.60	0	0.00	37.25	1	24,548	0.00%
2019/03/07	2	37.95	4	37.95	37.05	-2	25,184	-0.01%
2019/03/06	16	39.05	3	39.00	38.65	13	26,262	0.05%
2019/03/05	2	39.20	0	0.00	38.60	2	27,112	0.01%
2019/03/04	2	39.20	5	39.15	38.95	-3	28,054	-0.01%
2019/02/27	7	39.46	12	39.20	39.50	-5	28,110	-0.02%
2019/02/26	2	39.08	7	39.14	38.60	-5	28,202	-0.02%
2019/02/25	6	37.86	6	38.06	37.80	0	28,383	0.00%
2019/02/22	1	39.65	6	39.08	38.75	-5	29,437	-0.02%
2019/02/21	2	38.90	0	0.00	39.40	2	29,463	0.01%
2019/02/20	20	40.57	7	40.39	39.50	13	29,489	0.04%
2019/02/19	1	39.30	0	0.00	39.50	1	29,660	0.00%
2019/02/18	13	39.91	9	39.82	39.20	4	30,192	0.01%
2019/02/15	8	39.09	6	38.67	38.80	2	30,612	0.01%
2019/02/14	34	40.04	23	39.97	39.80	11	30,775	0.04%
2019/02/13	0	0.00	19	38.37	38.75	-19	30,306	-0.06%
2019/02/12	8	35.06	13	35.36	35.25	-5	30,182	-0.02%
2019/02/11	1	34.45	26	34.32	34.35	-25	31,029	-0.08%
2019/01/30	0	0.00	8	33.91	33.40	-8	31,892	-0.03%
2019/01/29	10	33.64	2	33.35	33.40	8	32,202	0.02%
2019/01/28	40	34.60	11	34.61	34.25	29	32,566	0.09%
2019/01/25	21	33.84	12	34.13	34.30	9	33,389	0.03%
2019/01/24	2	32.65	60	32.72	32.65	-58	34,287	-0.17%
2019/01/23	4	32.21	0	0.00	32.25	4	34,578	0.01%
2019/01/22	7	32.42	8	32.57	32.60	-1	34,995	0.00%
2019/01/21	1	32.20	4	32.40	32.20	-3	35,430	-0.01%
2019/01/18	42	31.62	3	31.80	32.20	39	35,828	0.11%
2019/01/16	2	32.48	0	0.00	32.60	2	36,365	0.01%
2019/01/14	0	0.00	10	31.40	31.85	-10	36,612	-0.03%
2019/01/11	6	33.53	6	33.68	32.95	0	36,713	0.00%
2019/01/09	31	33.76	4	33.54	33.40	27	37,074	0.07%
2019/01/08	12	33.34	0	0.00	33.35	12	37,626	0.03%
2019/01/07	4	33.06	5	33.19	33.55	-1	37,762	0.00%
2019/01/04	4	30.81	17	31.20	31.50	-13	38,001	-0.03%
2019/01/03	2	32.43	2	32.10	32.00	0	37,814	0.00%
2019/01/02	5	33.77	3	33.50	33.50	2	38,184	0.01%
2018/12/28	1	33.35	0	0.00	33.50	1	38,634	0.00%
2018/12/27	10	34.19	9	33.73	33.50	1	39,107	0.00%
2018/12/26	3	33.00	2	33.00	32.50	1	39,032	0.00%
2018/12/25	2	33.05	2	33.15	33.40	0	39,341	0.00%
2018/12/24	12	33.83	12	33.97	34.40	0	39,312	0.00%
2018/12/22	4	34.00	10	34.73	34.65	-6	39,298	-0.02%
2018/12/21	63	34.72	42	34.44	35.45	21	39,507	0.05%
2018/12/20	14	33.40	15	34.75	33.60	-1	39,119	0.00%
2018/12/19	9	36.22	9	36.98	35.20	0	38,481	0.00%
2018/12/18	6	38.73	5	39.83	37.60	1	38,498	0.00%
2018/12/17	2	40.60	4	40.73	40.50	-2	38,648	-0.01%
2018/12/14	7	41.61	6	41.11	40.70	1	38,836	0.00%
2018/12/13	7	42.21	6	42.03	42.30	1	38,818	0.00%
2018/12/12	27	42.13	18	42.07	41.85	9	38,745	0.02%
2018/12/11	8	41.49	6	40.70	40.55	2	38,901	0.01%
2018/12/10	4	40.81	5	40.21	41.45	-1	39,090	0.00%
2018/12/07	9	41.10	10	41.12	40.90	-1	39,058	0.00%
2018/12/06	5	40.37	2	40.30	40.15	3	39,164	0.01%
2018/12/05	2	41.93	0	0.00	41.90	2	39,076	0.01%
2018/12/04	9	43.63	14	43.43	43.20	-5	39,419	-0.01%
2018/12/03	8	45.73	55	44.61	44.20	-47	39,430	-0.12%
2018/11/30	7	42.69	5	42.78	43.20	2	38,819	0.01%
2018/11/29	62	42.46	19	41.73	42.50	43	38,225	0.11%
2018/11/28	12	39.95	13	40.22	39.85	-1	37,146	0.00%
2018/11/27	20	39.61	22	39.48	39.40	-2	36,504	-0.01%
2018/11/26	1	38.25	0	0.00	38.20	1	35,653	0.00%
2018/11/23	5	38.36	1	38.65	37.35	4	35,760	0.01%
2018/11/22	8	38.84	9	38.91	38.15	-1	35,578	0.00%
2018/11/21	15	39.61	18	39.41	39.50	-3	35,256	-0.01%
2018/11/20	9	37.54	4	37.63	37.45	5	34,251	0.01%
2018/11/19	1	37.40	2	37.30	37.70	-1	34,401	0.00%
2018/11/16	5	37.76	5	37.62	36.75	0	34,265	0.00%
2018/11/15	7	37.16	2	36.70	37.70	5	33,749	0.01%
2018/11/14	9	37.81	4	37.79	37.00	5	33,259	0.02%
2018/11/13	18	36.86	20	37.35	38.35	-2	32,871	-0.01%
2018/11/12	14	37.35	20	37.37	37.80	-6	32,467	-0.02%
2018/11/09	14	36.51	15	36.37	37.00	-1	32,209	0.00%
2018/11/08	30	36.84	23	36.67	36.25	7	31,899	0.02%
2018/11/07	7	34.33	35	34.49	35.80	-28	31,002	-0.09%
2018/11/06	9	33.09	8	32.64	32.55	1	30,328	0.00%
2018/11/05	6	33.68	18	33.48	34.05	-12	30,079	-0.04%
2018/11/02	14	33.18	17	33.21	33.30	-3	29,779	-0.01%
2018/11/01	33	33.34	66	32.59	32.75	-33	29,018	-0.11%
2018/10/31	35	31.19	9	30.97	31.40	26	27,766	0.09%
2018/10/30	20	28.41	15	28.20	28.55	5	27,535	0.02%
2018/10/29	8	27.79	20	27.38	28.65	-12	27,409	-0.04%
2018/10/26	7	26.49	10	26.61	26.05	-3	27,322	-0.01%
2018/10/25	5	26.65	12	26.87	26.55	-7	27,120	-0.03%
2018/10/24	5	30.80	2	30.50	29.50	3	26,849	0.01%
2018/10/23	11	32.01	5	31.80	31.35	6	26,639	0.02%
2018/10/22	4	32.46	9	32.92	33.10	-5	26,588	-0.02%
2018/10/19	5	31.94	3	31.73	32.35	2	26,568	0.01%
2018/10/18	12	33.79	20	33.53	33.25	-8	26,457	-0.03%
2018/10/17	9	34.06	7	33.48	33.10	2	26,349	0.01%
2018/10/16	75	34.11	51	34.41	33.25	24	26,327	0.09%
2018/10/15	1	31.20	3	31.93	32.00	-2	26,269	-0.01%
2018/10/12	4	32.05	2	32.05	31.85	2	26,475	0.01%
2018/10/11	5	32.11	1	31.80	31.80	4	26,210	0.02%
2018/10/09	17	35.84	2	35.25	35.30	15	26,240	0.06%
2018/10/08	10	35.03	9	35.21	35.15	1	26,051	0.00%
2018/10/05	4	38.18	3	36.20	36.80	1	25,907	0.00%
2018/10/04	2	40.35	0	0.00	40.00	2	25,635	0.01%
2018/10/03	7	41.90	6	40.81	40.40	1	25,839	0.00%
2018/10/02	4	43.23	3	42.75	42.60	1	26,084	0.00%
2018/10/01	10	42.88	8	43.24	43.20	2	26,286	0.01%
2018/09/28	0	0.00	4	43.14	43.50	-4	26,732	-0.01%
2018/09/27	4	43.36	4	43.10	42.20	0	26,709	0.00%
2018/09/26	7	43.91	7	44.16	43.80	0	27,040	0.00%
2018/09/25	14	44.58	19	45.62	44.15	-5	26,956	-0.02%
2018/09/21	27	43.01	13	43.04	43.85	14	26,206	0.05%
2018/09/20	9	41.33	6	40.98	40.75	3	25,600	0.01%
2018/09/19	2	42.23	1	42.00	40.20	1	25,686	0.00%
2018/09/18	5	41.16	3	41.40	40.95	2	25,896	0.01%
2018/09/17	37	42.19	68	41.73	42.40	-31	26,186	-0.12%
2018/09/14	32	41.25	11	39.54	41.45	21	25,773	0.08%
2018/09/13	13	38.81	7	38.80	37.70	6	25,506	0.02%
2018/09/12	36	39.45	30	38.64	38.65	6	25,568	0.02%
2018/09/11	2	39.20	2	39.68	39.60	0	25,723	0.00%
2018/09/10	37	38.06	3	38.12	37.45	34	25,491	0.13%
2018/09/07	26	42.31	27	42.50	41.50	-1	25,119	0.00%
2018/09/05	9	44.50	8	44.57	44.55	1	25,627	0.00%
2018/09/03	1	45.60	0	0.00	43.55	1	27,874	0.00%
2018/08/31	6	46.35	1	46.40	47.25	5	28,015	0.02%
2018/08/30	9	48.53	12	48.54	47.50	-3	28,162	-0.01%
2018/08/29	6	47.13	3	47.45	47.60	3	28,205	0.01%
2018/08/28	10	48.21	11	47.62	47.10	-1	28,746	0.00%
2018/08/27	6	46.13	4	45.48	47.20	2	28,901	0.01%
2018/08/24	7	44.56	4	44.50	42.95	3	29,383	0.01%
2018/08/23	4	46.84	8	46.81	46.40	-4	30,829	-0.01%
2018/08/22	2	47.13	3	47.53	47.10	-1	31,632	0.00%
2018/08/21	6	47.35	2	47.75	47.00	4	33,184	0.01%
2018/08/20	19	47.71	9	50.40	47.00	10	34,269	0.03%
2018/08/17	8	51.81	3	52.20	51.80	5	34,573	0.01%
2018/08/16	6	50.53	2	51.00	51.20	4	34,777	0.01%
2018/08/15	4	51.48	14	51.29	50.20	-10	35,119	-0.03%
2018/08/14	8	53.63	6	52.00	53.50	2	35,718	0.01%
2018/08/13	13	55.21	5	55.72	53.60	8	35,970	0.02%
2018/08/10	3	60.40	4	60.30	58.80	-1	36,641	0.00%
2018/08/09	0	0.00	11	57.98	59.60	-11	38,103	-0.03%
2018/08/08	16	58.84	4	59.88	58.60	12	39,838	0.03%
2018/08/07	2	59.80	0	0.00	59.50	2	40,602	0.00%
2018/08/06	8	57.14	5	56.78	58.30	3	41,808	0.01%
2018/08/03	7	56.09	6	56.90	57.80	1	42,958	0.00%
2018/08/02	11	57.87	1	57.90	56.50	10	43,259	0.02%
2018/08/01	5	62.80	6	61.63	61.80	-1	43,841	0.00%
2018/07/31	1	62.80	4	61.75	63.00	-3	45,167	-0.01%
2018/07/30	1	64.30	1	63.20	61.80	0	45,338	0.00%
2018/07/27	0	0.00	4	64.60	64.60	-4	45,469	-0.01%
2018/07/26	14	64.13	3	63.53	63.30	11	45,878	0.02%
2018/07/25	5	63.54	82	63.62	63.00	-77	46,171	-0.17%
2018/07/24	1	62.70	1	62.40	62.90	0	46,194	0.00%
2018/07/23	89	61.01	9	60.69	62.80	80	46,073	0.17%
2018/07/20	11	64.96	53	65.80	62.40	-42	46,066	-0.09%
2018/07/19	1	64.20	2	64.05	64.00	-1	45,727	0.00%
2018/07/18	12	62.78	17	61.93	61.50	-5	46,120	-0.01%
2018/07/17	1.9	63.08	1	63.00	62.60	0.9	46,538	0.00%
2018/07/16	43	63.31	4	63.56	64.30	39	47,402	0.08%
2018/07/13	11	63.77	1.5	63.30	62.30	9.5	48,285	0.02%
2018/07/12	1	62.70	6	62.13	62.10	-5	47,998	-0.01%
2018/07/11	3	62.07	2	61.27	62.00	1	47,915	0.00%
2018/07/10	9.5	61.07	14	61.10	62.40	-4.5	47,730	-0.01%
2018/07/09	10	58.96	10	57.96	57.80	0	47,682	0.00%
2018/07/06	9	55.77	11	56.18	58.70	-2	47,345	0.00%
2018/07/05	3	54.03	5	53.86	53.90	-2	46,923	0.00%
2018/07/04	8	55.90	88	56.75	53.00	-80	46,768	-0.17%
2018/07/03	5	59.18	4	59.03	58.10	1	46,387	0.00%
2018/07/02	81.1	62.00	0	0.00	59.10	81.1	46,387	0.17%
2018/06/29	10	61.37	12	61.61	62.30	-2	46,271	0.00%
2018/06/28	20	62.21	33	62.12	60.80	-13	46,268	-0.03%
2018/06/27	7	60.33	9	61.13	61.60	-2	45,965	0.00%
2018/06/26	8	60.33	11	60.27	60.70	-3	45,735	-0.01%
2018/06/25	29	58.29	25.1	58.21	57.60	3.9	45,247	0.01%
2018/06/22	7	60.27	2	60.55	59.70	5	45,234	0.01%
2018/06/21	12	62.35	11	62.85	62.50	1	45,060	0.00%
2018/06/20	29	61.26	5	63.24	60.60	24	44,997	0.05%
2018/06/19	7	65.39	5	65.10	64.50	2	44,847	0.00%
2018/06/15	7	67.41	13	67.66	66.60	-6	44,751	-0.01%
2018/06/14	17	67.55	12	67.56	68.10	5	44,648	0.01%
2018/06/13	33	68.06	38	68.34	67.00	-5	44,859	-0.01%
2018/06/12	35	72.40	33	72.51	70.00	2	44,681	0.00%
2018/06/11	34	67.11	41	67.27	69.70	-7	43,257	-0.02%
2018/06/08	13	62.35	6	63.27	63.40	7	42,538	0.02%
2018/06/07	4	65.93	4	66.65	65.00	0	42,363	0.00%
2018/06/06	1	66.30	5	65.80	66.00	-4	42,989	-0.01%
2018/06/05	5	64.22	3	65.77	63.70	2	43,474	0.00%
2018/06/04	21	67.49	17	66.64	67.30	4	42,688	0.01%
2018/06/01	12	70.18	16	70.03	67.10	-4	42,378	-0.01%
2018/05/31	20	71.02	24	71.58	69.90	-4	41,822	-0.01%
2018/05/30	22	67.22	57	66.83	67.80	-35	40,393	-0.09%
2018/05/29	73	67.98	41	67.98	66.40	32	39,562	0.08%
2018/05/28	22	62.63	20	64.68	64.80	2	37,968	0.01%
2018/05/25	58	60.60	47	60.97	60.50	11	36,847	0.03%
2018/05/24	1	59.50	2	59.00	59.30	-1	36,381	0.00%
2018/05/23	4	60.35	2	59.35	58.90	2	36,141	0.01%
2018/05/22	23	60.29	34	60.25	58.50	-11	35,613	-0.03%
2018/05/21	19	62.87	15	62.73	62.60	4	34,997	0.01%
2018/05/18	11	62.74	3	62.20	63.20	8	34,507	0.02%
2018/05/17	21	63.38	18	63.89	61.20	3	33,760	0.01%
2018/05/16	15	61.32	79	61.60	62.00	-64	32,460	-0.20%
2018/05/15	36	57.34	74	58.14	57.30	-38	31,009	-0.12%
2018/05/14	49	57.17	33	57.49	58.10	16	30,392	0.05%
2018/05/11	39	54.95	12	54.64	52.90	27	29,133	0.09%
2018/05/10	27	51.72	11	53.33	53.50	16	27,993	0.06%
2018/05/09	37	53.45	10	53.40	52.50	27	27,547	0.10%
2018/05/08	46	52.36	16	53.36	53.80	30	26,881	0.11%
2018/05/07	1	48.00	1	48.10	50.00	0	25,652	0.00%
2018/05/04	5	48.63	4	48.05	47.25	1	25,600	0.00%
2018/05/03	41	49.46	36	49.84	48.75	5	25,913	0.02%
2018/05/02	13	48.05	18	48.48	48.90	-5	25,992	-0.02%
2018/04/30	3	46.97	1	47.45	46.80	2	26,032	0.01%
2018/04/27	1	46.40	2	46.65	46.50	-1	27,327	0.00%
2018/04/26	4	46.65	8	48.28	45.90	-4	28,276	-0.01%
2018/04/25	1	47.00	23	45.89	47.60	-22	28,445	-0.08%
2018/04/24	15	47.62	8	47.24	46.25	7	29,126	0.02%
2018/04/23	1	50.60	34	50.25	48.80	-33	28,557	-0.12%
2018/04/20	72	48.74	31	48.89	48.70	41	28,578	0.14%
2018/04/19	7	47.56	28	48.34	49.10	-21	27,712	-0.08%
2018/04/18	0	0.00	3	44.63	44.65	-3	26,756	-0.01%
2018/04/17	6	45.27	6	45.13	44.05	0	26,930	0.00%
2018/04/16	8	46.16	5	45.96	45.50	3	27,170	0.01%
2018/04/13	10	46.00	13	46.20	45.65	-3	27,575	-0.01%
2018/04/11	15	45.96	26	45.71	45.05	-11	28,225	-0.04%
2018/04/10	30	44.95	8	44.98	44.60	22	28,851	0.08%
2018/04/09	4	44.78	4	44.63	43.80	0	29,531	0.00%
2018/04/03	1	44.00	2	43.75	44.25	-1	29,498	0.00%
2018/04/02	5	43.30	0	0.00	43.05	5	29,804	0.02%
2018/03/31	7	43.84	5	43.50	44.00	2	29,953	0.01%
2018/03/30	7	45.74	4	45.84	44.70	3	30,304	0.01%
2018/03/29	7	46.77	4	46.64	45.50	3	30,876	0.01%
2018/03/28	3	45.97	0	0.00	45.80	3	30,715	0.01%
2018/03/27	2	46.80	3	47.10	47.15	-1	30,879	0.00%
2018/03/26	0	0.00	2	45.50	45.75	-2	31,408	-0.01%
2018/03/23	7	45.24	6	44.94	45.00	1	31,596	0.00%
2018/03/22	26	47.82	28	47.42	47.05	-2	31,550	-0.01%
2018/03/21	9	47.52	2	47.80	47.00	7	31,458	0.02%
2018/03/20	1	47.10	3	47.12	47.25	-2	31,677	-0.01%
2018/03/19	11	48.76	2	48.90	47.65	9	31,851	0.03%
2018/03/16	10	48.42	9	48.19	47.20	1	31,592	0.00%
2018/03/15	0	0.00	5	46.82	47.00	-5	31,638	-0.02%
2018/03/14	10	47.04	11	47.10	46.90	-1	31,960	0.00%
2018/03/13	5	48.52	13	48.22	48.55	-8	32,804	-0.02%
2018/03/12	36	48.26	26	48.07	47.75	10	33,151	0.03%
2018/03/09	15	45.29	21	45.78	47.50	-6	33,111	-0.02%
2018/03/07	0	0.00	5	42.00	42.70	-5	33,542	-0.01%
2018/03/06	2	42.45	3	42.80	42.40	-1	33,993	0.00%
2018/03/05	24	43.48	19	41.72	41.40	5	34,392	0.01%
2018/03/02	5	44.22	3	44.15	44.10	2	34,552	0.01%
2018/03/01	1	45.05	0	0.00	45.00	1	35,135	0.00%
2018/02/27	13	46.16	15	45.40	45.30	-2	35,753	-0.01%
2018/02/26	17	45.95	14	46.19	45.50	3	36,140	0.01%
2018/02/23	0	0.00	1	45.30	44.50	-1	36,662	0.00%
2018/02/22	7	44.44	15	44.32	44.15	-8	38,036	-0.02%
2018/02/21	16	44.57	12	44.95	45.00	4	39,623	0.01%
2018/02/12	2	43.30	2	43.55	43.00	0	39,949	0.00%
2018/02/09	3	42.15	0	0.00	42.90	3	40,294	0.01%
2018/02/08	23	45.36	23	43.78	43.50	0	40,591	0.00%
2018/02/07	2	44.88	1	46.20	45.10	1	40,855	0.00%
2018/02/05	0	0.00	1	46.55	47.20	-1	43,336	0.00%
2018/02/02	1	47.05	2	47.10	47.20	-1	44,680	0.00%
2018/02/01	9	49.10	4	48.31	48.00	5	46,364	0.01%
2018/01/31	3	47.65	13	47.53	48.00	-10	47,867	-0.02%
2018/01/30	10	49.61	0	0.00	48.60	10	48,603	0.02%
2018/01/29	3	49.80	1	49.95	49.85	2	48,644	0.00%
2018/01/26	5	49.86	54	50.32	49.00	-49	48,988	-0.10%
2018/01/25	9	50.92	16	50.30	49.50	-7	48,892	-0.01%
2018/01/24	55	52.49	1	51.70	52.30	54	48,813	0.11%
2018/01/23	11	53.55	23	54.74	52.40	-12	49,067	-0.02%
2018/01/22	5	51.20	159	52.13	53.60	-154	48,434	-0.32%	大賣/鉅額交易
2018/01/19	136	48.43	5	48.36	48.75	131	49,111	0.27%	大買/鉅額交易
2018/01/18	98	48.30	92	48.58	47.90	6	49,222	0.01%
2018/01/17	11	47.18	22	46.89	46.90	-11	49,485	-0.02%
2018/01/16	23	47.87	8	47.81	47.05	15	50,360	0.03%
2018/01/15	9	46.27	22	46.75	47.00	-13	51,050	-0.03%
2018/01/12	12	47.00	23	46.66	45.90	-11	51,888	-0.02%
2018/01/11	23	46.05	15	45.77	46.20	8	52,157	0.02%
2018/01/10	11	46.65	15	46.50	45.85	-4	52,303	-0.01%
2018/01/09	25	46.67	8	46.88	47.25	17	52,530	0.03%
2018/01/08	10	45.91	28	46.15	45.05	-18	52,941	-0.03%
2018/01/05	53	47.98	38	47.57	47.15	15	53,817	0.03%
2018/01/04	35	45.00	28	45.58	46.50	7	54,411	0.01%
2018/01/03	21	43.96	16	44.13	43.95	5	53,809	0.01%
2018/01/02	0	0.00	10	42.45	42.35	-10	53,322	-0.02%