合晶 (6182)-統一-新營券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間:14:30

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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	4	39.95	39.95	-4	2,954	-0.14%
2024/05/09	0	0.00	1	39.30	39.30	-1	2,923	-0.03%
2024/04/26	7	39.26	0	0.00	39.20	7	2,937	0.24%
2024/04/24	0	0.00	1	38.85	39.00	-1	2,969	-0.03%
2024/04/19	1	38.70	0	0.00	38.85	1	3,009	0.03%
2024/04/18	1	39.50	0	0.00	39.70	1	2,977	0.03%
2024/04/15	0	0.00	1	40.10	40.10	-1	2,945	-0.03%
2024/04/12	3	39.62	0	0.00	39.45	3	2,947	0.10%
2024/04/10	1	40.10	0	0.00	39.95	1	3,008	0.03%
2024/04/01	1	39.85	0	0.00	39.90	1	3,203	0.03%
2024/03/26	1	39.00	1	38.75	38.75	0	3,388	0.00%
2024/03/21	0	0.00	1	40.20	40.00	-1	3,678	-0.03%
2024/03/19	0	0.00	5	39.76	39.60	-5	4,036	-0.12%
2024/03/13	0	0.00	1	40.60	40.70	-1	4,537	-0.02%
2024/03/11	1	42.50	0	0.00	41.60	1	4,453	0.02%
2024/03/08	5	42.28	9	42.46	42.35	-4	4,322	-0.09%
2024/03/04	1	40.10	1	40.10	40.10	0	3,992	0.00%
2024/03/01	0	0.00	10	39.90	39.90	-10	4,022	-0.25%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	0	0.00	6	39.95	39.90	-6	4,006	-0.15%
2024/02/26	1	40.50	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.25	0	0.00	41.00	1	3,963	0.03%
2024/02/21	0	0.00	1	41.20	41.20	-1	3,965	-0.03%
2024/02/19	1	41.60	0	0.00	41.70	1	3,969	0.03%
2024/02/16	0.1	41.20	0	0.00	41.40	0.1	3,966	0.00%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/01/25	2	41.90	0	0.00	41.50	2	4,137	0.05%
2024/01/16	1	43.20	0	0.00	43.35	1	4,309	0.02%
2024/01/10	0	0.00	2	42.30	42.35	-2	4,351	-0.05%
2024/01/09	1	43.35	0	0.00	43.05	1	4,338	0.02%
2024/01/08	1	43.60	15	43.65	43.55	-14	4,326	-0.32%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/03	2	43.08	0	0.00	43.20	2	4,318	0.05%
2024/01/02	2	43.08	0	0.00	43.05	2	4,297	0.05%
2023/12/29	15	43.25	0	0.00	43.30	15	4,298	0.35%
2023/12/28	1	44.00	0	0.00	43.55	1	4,277	0.02%
2023/12/27	1	44.10	1	44.95	43.95	0	4,250	0.00%
2023/12/26	1	43.80	0	0.00	44.15	1	4,172	0.02%
2023/12/20	1	44.65	0	0.00	44.65	1	3,989	0.03%
2023/12/18	1	46.15	1	47.60	46.05	0	3,839	0.00%
2023/12/15	3	48.35	5	48.36	48.05	-2	3,768	-0.05%
2023/12/14	3	47.05	1	47.40	47.40	2	3,495	0.06%
2023/12/13	6	47.32	0	0.00	46.45	6	3,474	0.17%
2023/12/12	0	0.00	9	46.31	47.60	-9	3,179	-0.28%
2023/12/01	0	0.00	2	44.93	45.10	-2	3,339	-0.06%
2023/11/30	0	0.00	1	45.65	45.00	-1	3,365	-0.03%
2023/11/28	0	0.00	6	44.76	44.85	-6	3,332	-0.18%
2023/11/24	1	44.00	0	0.00	43.85	1	3,305	0.03%
2023/11/22	0	0.00	1	43.70	43.70	-1	3,317	-0.03%
2023/11/21	0	0.00	2	44.08	43.60	-2	3,334	-0.06%
2023/11/20	0	0.00	1	43.90	44.05	-1	3,340	-0.03%
2023/11/17	1	43.80	1	43.80	43.80	0	3,358	0.00%
2023/11/16	0	0.00	1	43.55	43.80	-1	3,373	-0.03%
2023/11/15	1	43.10	0	0.00	43.00	1	3,371	0.03%
2023/11/14	0	0.00	1	42.90	42.65	-1	3,404	-0.03%
2023/11/09	2	42.68	0	0.00	42.40	2	3,456	0.06%
2023/11/08	0	0.00	2	43.40	43.15	-2	3,457	-0.06%
2023/11/07	4	43.06	0	0.00	43.00	4	3,444	0.12%
2023/11/06	4	43.56	5	43.60	43.50	-1	3,448	-0.03%
2023/11/02	1	45.10	1	45.45	45.15	0	3,480	0.00%
2023/10/31	1	44.05	0.1	44.00	43.60	0.9	3,473	0.03%
2023/10/27	0	0.00	3	46.20	45.80	-3	3,464	-0.09%
2023/10/20	0	0.00	2	45.75	46.00	-2	3,539	-0.06%
2023/10/19	1	45.60	0	0.00	45.90	1	3,586	0.03%
2023/10/18	1	46.15	0	0.00	45.90	1	3,621	0.03%
2023/10/17	1	46.05	1	46.45	46.05	0	3,611	0.00%
2023/10/12	0	0.00	1	45.85	45.85	-1	3,963	-0.03%
2023/10/11	1	45.90	0	0.00	45.05	1	4,050	0.02%
2023/10/05	0	0.00	1	45.60	46.00	-1	4,280	-0.02%
2023/10/04	4	44.80	1	44.85	44.95	3	4,411	0.07%
2023/09/28	5	44.10	5	44.25	44.00	0	4,614	0.00%
2023/09/27	1	44.00	0	0.00	44.00	1	4,641	0.02%
2023/09/26	10	44.80	10	44.80	44.65	0	4,648	0.00%
2023/09/22	6	44.77	6	45.24	45.20	0	4,714	0.00%
2023/09/20	0	0.00	1	45.15	44.90	-1	4,817	-0.02%
2023/09/19	0	0.00	2	46.70	45.70	-2	4,900	-0.04%
2023/09/15	0	0.00	1	46.90	46.50	-1	4,802	-0.02%
2023/09/11	1	44.85	3	44.68	44.40	-2	4,792	-0.04%
2023/09/08	1	45.10	1	44.85	44.85	0	5,009	0.00%
2023/09/07	0	0.00	2	44.85	44.85	-2	4,970	-0.04%
2023/09/05	0	0.00	1	43.55	43.55	-1	4,848	-0.02%
2023/08/31	0	42.70	0	0.00	42.60	0	4,871	0.00%
2023/08/30	11	42.45	12	42.54	42.45	-1	4,885	-0.02%
2023/08/25	10	41.65	10	42.25	42.15	0	4,910	0.00%
2023/08/23	4	41.94	0	0.00	42.00	4	4,928	0.08%
2023/08/22	10	41.15	10	41.95	41.65	0	4,921	0.00%
2023/08/18	10	40.55	12	41.28	41.25	-2	4,893	-0.04%
2023/08/17	2	40.20	0	0.00	40.80	2	4,877	0.04%
2023/08/09	8	40.58	0	0.00	40.45	8	4,724	0.17%
2023/08/02	1	42.65	0	0.00	42.45	1	4,603	0.02%
2023/07/31	1	42.90	1	42.50	42.50	0	4,534	0.00%
2023/07/24	2	44.10	5	43.02	43.05	-3	4,423	-0.07%
2023/07/21	0	44.80	1	44.60	44.40	-1	4,421	-0.02%
2023/07/19	0	46.50	1	45.65	45.60	-1	4,456	-0.02%
2023/07/18	4	48.70	1	48.60	48.60	3	4,399	0.07%
2023/07/17	1	48.60	2	48.78	48.90	-1	4,293	-0.02%
2023/07/14	11	47.85	2.6	48.16	48.45	8.4	4,239	0.20%
2023/07/13	7	47.86	2	47.58	47.35	5	4,166	0.12%
2023/07/12	4	47.94	4	48.31	48.10	0	4,123	0.00%
2023/07/11	2	47.73	12	47.80	47.80	-10	4,014	-0.25%
2023/07/10	1	47.45	1	47.20	47.30	0	3,981	0.00%
2023/07/07	1	46.80	0	0.00	46.70	1	3,963	0.03%
2023/07/06	5	47.65	4	47.84	47.75	1	3,922	0.03%
2023/07/05	1	47.05	3	47.35	47.35	-2	3,870	-0.05%
2023/07/04	0	0.00	2	46.83	46.75	-2	3,838	-0.05%
2023/07/03	1	47.30	0	0.00	47.30	1	3,841	0.03%
2023/06/28	3	47.13	3	47.50	47.20	0	3,834	0.00%
2023/06/27	1	46.30	2	47.00	46.60	-1	3,836	-0.03%
2023/06/16	2	46.50	0	0.00	46.65	2	4,269	0.05%
2023/06/15	0	0.00	2	46.13	46.40	-2	4,270	-0.05%
2023/06/14	1	46.45	2	45.50	46.30	-1	4,244	-0.02%
2023/06/12	1	43.70	8	43.90	43.85	-7	4,195	-0.17%
2023/06/09	2	43.65	0	0.00	43.90	2	4,224	0.05%
2023/06/08	0	0.00	0.1	44.55	44.05	-0.1	4,254	0.00%
2023/05/26	1	44.25	2.5	44.12	44.05	-1.5	4,455	-0.03%
2023/05/09	1	42.75	0	0.00	42.60	1	4,975	0.02%
2023/05/05	1	43.95	0	0.00	43.95	1	5,039	0.02%
2023/04/28	0	0.00	1	43.15	43.20	-1	5,378	-0.02%
2023/04/26	0	0.00	2	42.30	42.50	-2	5,334	-0.04%
2023/04/21	1	44.85	1	44.70	44.10	0	5,301	0.00%
2023/04/20	1	45.75	1	45.45	45.15	0	5,273	0.00%
2023/04/19	3	45.63	0	0.00	45.25	3	5,337	0.06%
2023/04/13	5	47.56	2	46.95	46.85	3	5,147	0.06%
2023/04/12	0	0.00	2	48.23	48.35	-2	5,035	-0.04%
2023/04/10	1	48.45	0	0.00	48.65	1	4,980	0.02%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/04/06	2	47.60	0	0.00	47.60	2	4,906	0.04%
2023/03/29	4	48.05	0	0.00	48.00	4	4,819	0.08%
2023/03/28	1	48.95	0	0.00	48.10	1	4,807	0.02%
2023/03/27	1	48.55	0	0.00	48.90	1	4,706	0.02%
2023/03/24	1	49.20	4	49.41	49.35	-3	4,633	-0.06%
2023/03/23	5	48.83	2	49.50	49.55	3	4,531	0.07%
2023/03/22	1	48.20	0	0.00	48.90	1	4,355	0.02%
2023/03/21	1	48.30	1	48.00	47.70	0	4,191	0.00%
2023/03/20	8	47.00	0	0.00	47.20	8	4,007	0.20%
2023/03/15	0	0.00	2	46.20	45.95	-2	3,782	-0.05%
2023/03/10	0	0.00	1	45.40	45.40	-1	3,731	-0.03%
2023/03/09	0	0.00	2	46.45	46.20	-2	3,782	-0.05%
2023/03/06	1	45.95	1	45.60	46.05	0	3,738	0.00%
2023/02/16	0	0.00	1	45.95	46.45	-1	4,165	-0.02%
2023/02/15	1	45.05	0	0.00	45.05	1	4,284	0.02%
2023/02/13	0	0.00	1	45.20	45.15	-1	4,433	-0.02%
2023/02/09	0	0.00	1	46.95	46.65	-1	4,594	-0.02%
2023/02/07	1	46.15	7	44.97	46.20	-6	4,562	-0.13%
2023/02/06	1	44.90	8	45.05	44.70	-7	4,616	-0.15%
2023/01/31	5	44.95	5	44.65	44.85	0	4,618	0.00%
2023/01/30	1	44.40	4	43.78	44.50	-3	4,570	-0.07%
2023/01/16	2	41.90	7	42.06	42.20	-5	4,562	-0.11%
2023/01/13	1	42.20	0	0.00	41.80	1	4,593	0.02%
2023/01/12	2	42.70	0	0.00	42.55	2	4,600	0.04%
2023/01/11	4	43.48	0	0.00	43.40	4	4,613	0.09%
2023/01/10	3	43.60	1	43.80	43.90	2	4,666	0.04%
2023/01/09	3	43.65	0	0.00	44.25	3	4,683	0.06%
2023/01/06	4	42.00	0	0.00	42.50	4	4,652	0.09%
2023/01/05	7	42.24	0	0.00	41.65	7	4,758	0.15%
2022/12/30	0	0.00	7	41.51	40.80	-7	4,942	-0.14%
2022/12/28	6	41.23	1	40.85	40.75	5	5,203	0.10%
2022/12/23	0	0.00	1	41.75	41.80	-1	5,471	-0.02%
2022/12/22	1	42.15	3	41.80	41.95	-2	5,563	-0.04%
2022/12/21	2	42.35	1	41.85	41.65	1	5,752	0.02%
2022/12/20	1	41.95	4	42.00	41.85	-3	6,069	-0.05%
2022/12/09	3	44.50	3	45.23	44.25	0	6,550	0.00%
2022/12/08	3	44.50	0	0.00	44.85	3	6,563	0.05%
2022/12/07	1	44.70	1	44.85	44.75	0	6,595	0.00%
2022/12/06	3	46.68	1	46.50	46.00	2	6,609	0.03%
2022/12/02	0	0.00	3	47.78	47.60	-3	6,622	-0.05%
2022/12/01	3	47.05	7	47.36	47.70	-4	6,644	-0.06%
2022/11/28	0	0.00	1	45.60	45.55	-1	6,740	-0.01%
2022/11/25	5	46.19	2	46.60	45.90	3	6,802	0.04%
2022/11/24	0	0.00	28	46.15	46.50	-28	6,820	-0.41%
2022/11/23	2	46.18	1	45.20	45.20	1	6,795	0.01%
2022/11/22	0	0.00	1	45.70	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	1	46.20	45.85	-1	7,128	-0.01%
2022/11/17	2	45.73	1	46.10	46.20	1	7,423	0.01%
2022/11/16	0	0.00	4	46.01	46.10	-4	7,464	-0.05%
2022/11/15	1	45.40	0	0.00	46.00	1	7,430	0.01%
2022/11/14	2	44.83	1	45.40	45.00	1	7,468	0.01%
2022/11/11	1	45.60	33	44.83	44.75	-32	7,530	-0.42%
2022/11/10	1	43.80	9	43.77	43.80	-8	7,430	-0.11%
2022/11/09	0	0.00	1	42.90	43.00	-1	7,527	-0.01%
2022/11/08	2	42.35	16	42.96	42.25	-14	7,570	-0.18%
2022/11/07	2	42.55	5	42.38	42.35	-3	7,805	-0.04%
2022/11/04	1	41.60	0	0.00	42.20	1	8,032	0.01%
2022/11/02	6	41.01	3	41.00	41.00	3	8,098	0.04%
2022/11/01	0	0.00	1	40.55	40.20	-1	8,034	-0.01%
2022/10/27	0	0.00	1	39.90	39.95	-1	8,121	-0.01%
2022/10/24	3	40.20	0	0.00	38.95	3	8,111	0.04%
2022/10/20	0	0.00	1	39.05	38.70	-1	8,089	-0.01%
2022/10/18	0	0.00	4	39.75	39.55	-4	8,090	-0.05%
2022/10/17	2	38.60	0	0.00	39.80	2	8,162	0.02%
2022/10/14	4	38.95	4	38.50	38.95	0	8,231	0.00%
2022/10/13	1	37.00	0	0.00	36.40	1	8,282	0.01%
2022/10/12	11	39.12	10.4	38.75	38.70	0.6	8,242	0.01%
2022/10/11	7	38.37	5	38.41	38.40	2	8,291	0.02%
2022/10/05	0	0.00	1	41.55	40.80	-1	8,345	-0.01%
2022/09/28	2	38.28	2	38.33	37.90	0	8,439	0.00%
2022/09/27	10	38.93	3	38.55	40.30	7	8,331	0.08%
2022/09/26	45	41.73	4	43.53	40.15	41	8,083	0.51%
2022/09/23	4	45.05	0	0.00	44.60	4	7,976	0.05%
2022/09/22	5	44.40	0	0.00	45.80	5	7,992	0.06%
2022/09/21	3	45.78	1	46.60	45.35	2	7,978	0.03%
2022/09/20	0.3	47.50	0	0.00	46.60	0.3	7,971	0.00%
2022/09/19	0.8	47.40	0	0.00	46.80	0.8	8,015	0.01%
2022/09/15	11	49.25	2	48.30	48.25	9	8,114	0.11%
2022/09/13	4	49.90	1	49.25	48.90	3	8,228	0.04%
2022/09/12	1	49.05	10	49.28	49.30	-9	8,309	-0.11%
2022/09/08	0.4	47.50	0	0.00	48.00	0.4	8,404	0.00%
2022/09/07	18.6	46.54	0	0.00	46.50	18.6	8,480	0.22%
2022/09/06	3	47.35	11	48.03	47.30	-8	8,494	-0.09%
2022/09/05	5	49.35	2	49.20	48.50	3	8,483	0.04%
2022/09/02	1	51.50	2	51.45	51.00	-1	8,479	-0.01%
2022/09/01	0	0.00	1	51.30	51.10	-1	8,484	-0.01%
2022/08/31	5	52.00	0	0.00	52.20	5	8,464	0.06%
2022/08/29	2	51.00	0	0.00	50.70	2	8,441	0.02%
2022/08/26	4	52.90	1	53.50	52.70	3	8,393	0.04%
2022/08/25	1	53.20	4	51.90	53.60	-3	8,176	-0.04%
2022/08/24	0	0.00	4	51.28	50.30	-4	7,970	-0.05%
2022/08/23	0	0.00	7	49.85	50.70	-7	8,204	-0.09%
2022/08/22	8	50.91	10	51.15	50.80	-2	8,484	-0.02%
2022/08/19	0	0.00	2	52.05	51.60	-2	8,626	-0.02%
2022/08/17	1	51.30	1	51.30	50.90	0	8,984	0.00%
2022/08/15	1	49.70	2	50.50	50.20	-1	8,954	-0.01%
2022/08/12	3	50.30	4	50.28	50.30	-1	8,964	-0.01%
2022/08/11	7	48.67	16	49.72	49.60	-9	8,792	-0.10%
2022/08/10	5	47.59	4	46.95	47.60	1	8,698	0.01%
2022/08/09	6	47.03	0	0.00	47.10	6	8,845	0.07%
2022/08/04	11	44.64	0.1	44.30	45.30	10.9	9,801	0.11%
2022/08/02	3	45.48	5	45.46	45.45	-2	10,187	-0.02%
2022/08/01	5	47.39	4	47.24	47.15	1	10,426	0.01%
2022/07/27	6	45.53	0	0.00	47.15	6	10,957	0.05%
2022/07/26	0	0.00	3	46.50	45.90	-3	10,981	-0.03%
2022/07/22	4	48.01	2	48.10	48.10	2	11,136	0.02%
2022/07/21	1	48.40	12	47.95	48.95	-11	11,207	-0.10%
2022/07/20	1	47.95	10	47.60	47.25	-9	11,225	-0.08%
2022/07/19	20	46.58	0	0.00	46.55	20	11,345	0.18%
2022/07/18	4	48.08	3	48.17	48.20	1	11,402	0.01%
2022/07/15	7	47.04	28	47.19	47.55	-21	11,364	-0.18%
2022/07/14	1	46.00	2	45.85	46.15	-1	11,335	-0.01%
2022/07/13	1	45.60	1	44.75	44.80	0	11,443	0.00%
2022/07/08	0	0.00	1	45.80	46.40	-1	11,789	-0.01%
2022/07/07	0	0.00	7	43.92	44.90	-7	11,800	-0.06%
2022/07/06	2	44.00	0	0.00	43.30	2	12,100	0.02%
2022/07/05	28	45.10	28	45.64	46.00	0	12,371	0.00%
2022/07/04	4	44.88	3	44.27	44.55	1	12,364	0.01%
2022/07/01	18	46.49	4	47.00	45.05	14	12,365	0.11%
2022/06/30	2	48.70	3	48.20	48.05	-1	12,273	-0.01%
2022/06/29	0	0.00	2	50.45	50.50	-2	12,324	-0.02%
2022/06/28	7	51.09	0	0.00	51.00	7	12,440	0.06%
2022/06/27	13	52.16	4	52.33	52.40	9	12,592	0.07%
2022/06/24	6	50.28	3	50.43	50.50	3	12,776	0.02%
2022/06/23	10	49.80	16	50.15	49.95	-6	13,229	-0.05%
2022/06/22	2	51.10	0	0.00	50.20	2	14,000	0.01%
2022/06/21	0	0.00	4	51.90	52.40	-4	14,530	-0.03%
2022/06/17	2	52.60	3	52.63	52.60	-1	14,885	-0.01%
2022/06/16	6	56.53	4	56.00	54.60	2	14,888	0.01%
2022/06/15	7	57.57	1	57.00	57.00	6	14,993	0.04%
2022/06/14	4	56.80	4	58.20	58.40	0	15,309	0.00%
2022/06/13	11	57.94	1	57.70	57.70	10	15,378	0.07%
2022/06/10	17	60.50	2	60.50	60.50	15	15,371	0.10%
2022/06/09	0	0.00	5	61.30	61.00	-5	15,626	-0.03%
2022/06/08	2	61.70	1	61.40	60.80	1	15,664	0.01%
2022/06/07	2	61.00	2	61.10	61.30	0	15,905	0.00%
2022/06/06	1	60.90	2	61.00	61.00	-1	16,035	-0.01%
2022/06/02	2	61.70	4	61.80	61.60	-2	16,288	-0.01%
2022/06/01	4	61.80	7	61.77	61.60	-3	16,483	-0.02%
2022/05/31	4	62.48	1	62.30	62.30	3	16,488	0.02%
2022/05/30	18	62.33	34	62.51	62.00	-16	16,441	-0.10%
2022/05/27	7	61.21	8	61.23	60.70	-1	16,268	-0.01%
2022/05/26	29	60.60	41	60.70	60.00	-12	16,175	-0.07%
2022/05/25	13	58.98	12	59.50	59.80	1	15,883	0.01%
2022/05/24	2	59.50	3	57.77	57.50	-1	15,892	-0.01%
2022/05/23	2	59.80	7	59.81	59.40	-5	15,785	-0.03%
2022/05/20	3	59.10	7	59.37	59.60	-4	15,830	-0.03%
2022/05/19	9	57.77	11	58.46	59.60	-2	15,801	-0.01%
2022/05/18	7	59.31	4	59.28	59.30	3	15,781	0.02%
2022/05/17	36	59.29	9	59.32	60.10	27	15,738	0.17%
2022/05/16	11	59.35	1	61.40	58.60	10	15,715	0.06%
2022/05/13	3	59.27	14	57.98	59.70	-11	15,340	-0.07%
2022/05/12	8	56.03	3	56.80	55.50	5	15,166	0.03%
2022/05/11	10	57.22	6	57.47	56.90	4	15,825	0.03%
2022/05/10	2	56.85	1	57.20	58.00	1	16,239	0.01%
2022/05/09	2	56.60	15	57.10	56.60	-13	16,322	-0.08%
2022/05/06	24	55.33	3	55.53	55.50	21	16,342	0.13%
2022/05/05	4	57.70	14	57.28	57.80	-10	16,717	-0.06%
2022/05/04	5	55.82	5	56.32	55.60	0	16,714	0.00%
2022/05/03	1	55.00	5	55.30	55.50	-4	16,822	-0.02%
2022/04/28	5	55.20	1	54.80	54.70	4	17,318	0.02%
2022/04/27	22	51.77	1	51.70	53.80	21	17,354	0.12%
2022/04/25	1	54.50	40	54.75	54.20	-39	17,357	-0.22%
2022/04/22	4	58.65	0	0.00	57.90	4	17,523	0.02%
2022/04/21	1	60.00	8	60.06	59.90	-7	17,766	-0.04%
2022/04/20	2	59.40	0	0.00	58.90	2	18,011	0.01%
2022/04/19	5	59.70	5	60.20	59.30	0	18,412	0.00%
2022/04/18	33	59.52	0	0.00	59.00	33	18,403	0.18%
2022/04/15	4	58.68	3	59.70	58.40	1	18,432	0.01%
2022/04/14	1	61.50	3	61.50	60.80	-2	18,655	-0.01%
2022/04/13	4	62.25	3	61.70	62.40	1	18,634	0.01%
2022/04/12	3	61.50	10	61.50	60.90	-7	18,821	-0.04%
2022/04/11	12	63.83	25	64.32	62.60	-13	18,728	-0.07%
2022/04/08	12	67.98	7	68.04	68.00	5	18,893	0.03%
2022/04/07	4	68.75	1	69.70	68.00	3	18,970	0.02%
2022/04/06	2	68.60	0	0.00	69.40	2	19,232	0.01%
2022/04/01	2	68.05	1	67.90	69.00	1	19,662	0.01%
2022/03/31	8	69.20	1	69.40	68.90	7	19,841	0.04%
2022/03/30	5	70.30	0	0.00	69.80	5	19,946	0.03%
2022/03/29	4	70.13	1	70.10	70.00	3	20,416	0.01%
2022/03/28	24	69.40	20	68.59	70.50	4	20,327	0.02%
2022/03/25	5	71.60	5.1	74.46	71.10	-0.1	20,092	0.00%
2022/03/24	26	75.73	3	76.63	76.30	23	19,374	0.12%
2022/03/23	6.1	78.44	3	78.73	79.00	3.1	19,064	0.02%
2022/03/22	6	77.00	0	0.00	77.20	6	19,631	0.03%
2022/03/21	0	0.00	12	76.09	75.80	-12	19,753	-0.06%
2022/03/18	2	74.30	3	74.87	75.30	-1	20,122	0.00%
2022/03/17	0	0.00	3	73.10	74.90	-3	20,327	-0.01%
2022/03/16	21	71.48	2	70.65	70.40	19	20,662	0.09%
2022/03/15	1	70.30	1	70.60	70.20	0	21,408	0.00%
2022/03/14	33	73.15	0	0.00	72.50	33	23,269	0.14%
2022/03/11	1	70.10	1	71.00	71.40	0	23,531	0.00%
2022/03/10	2	71.05	3	72.40	71.70	-1	24,096	0.00%
2022/03/09	0	0.00	2	68.60	68.60	-2	24,579	-0.01%
2022/03/08	4	71.48	20	71.39	68.10	-16	25,744	-0.06%
2022/03/07	2	71.70	20	71.70	72.00	-18	27,870	-0.06%
2022/03/04	0	0.00	4	77.25	76.50	-4	30,560	-0.01%
2022/03/03	2	77.00	0	0.00	77.40	2	32,162	0.01%
2022/03/02	1	75.60	1	76.30	76.30	0	33,425	0.00%
2022/03/01	0	0.00	12	74.42	75.20	-12	35,505	-0.03%
2022/02/25	1	72.20	2	73.30	72.40	-1	37,159	0.00%
2022/02/24	4	72.40	0	0.00	71.50	4	37,706	0.01%
2022/02/23	1	75.10	43	75.38	75.80	-42	38,556	-0.11%
2022/02/22	6	75.08	24	74.88	74.90	-18	38,753	-0.05%
2022/02/21	2	77.75	0	0.00	77.30	2	38,827	0.01%
2022/02/18	6	76.98	5	76.36	78.30	1	39,120	0.00%
2022/02/17	5	77.56	2	77.50	77.00	3	39,815	0.01%
2022/02/16	3	78.93	3	79.17	78.10	0	39,830	0.00%
2022/02/15	2	78.05	7	78.80	77.80	-5	40,095	-0.01%
2022/02/14	3	78.03	4	78.45	77.80	-1	40,215	0.00%
2022/02/11	6	79.78	10	78.95	79.70	-4	40,771	-0.01%
2022/02/10	11.1	76.50	15	77.02	78.10	-3.9	40,750	-0.01%
2022/02/09	28	74.78	6	74.50	74.70	22	40,664	0.05%
2022/02/08	4	72.58	2	73.15	73.00	2	41,039	0.00%
2022/02/07	8	72.55	2	72.20	73.40	6	40,868	0.01%
2022/01/26	2	75.55	2	74.80	76.80	0	40,695	0.00%
2022/01/25	11	75.20	15	75.85	75.40	-4	41,051	-0.01%
2022/01/24	1	74.60	5	73.96	75.30	-4	41,508	-0.01%
2022/01/21	7	74.07	2	74.30	73.10	5	41,929	0.01%
2022/01/20	3	76.20	4	76.83	77.60	-1	41,885	0.00%
2022/01/19	1	77.40	3	77.20	77.10	-2	41,826	0.00%
2022/01/18	22	79.72	20.3	79.44	78.60	1.7	41,937	0.00%
2022/01/17	5	78.70	15	79.35	79.30	-10	41,950	-0.02%
2022/01/14	15	77.13	0	0.00	78.10	15	42,033	0.04%
2022/01/13	0	0.00	2	79.75	79.60	-2	42,427	0.00%
2022/01/12	3	79.37	12	81.57	78.20	-9	42,420	-0.02%
2022/01/11	6	78.70	4	79.50	78.30	2	42,167	0.00%
2022/01/10	1	76.60	1	79.70	80.00	0	42,243	0.00%
2022/01/07	15	79.21	5	79.30	78.50	10	42,337	0.02%
2022/01/06	1	81.40	0	0.00	82.90	1	41,989	0.00%
2022/01/05	9	83.84	2	82.60	82.50	7	42,144	0.02%
2022/01/04	5	85.12	3	85.03	85.50	2	42,220	0.00%
2022/01/03	91	86.46	85	85.74	84.80	6	42,114	0.01%
2021/12/30	3	85.20	0	0.00	85.50	3	42,011	0.01%
2021/12/29	122	85.35	21	85.24	85.00	101	42,044	0.24%	大買/鉅額交易
2021/12/28	21	85.43	21	85.13	84.20	0	41,934	0.00%
2021/12/27	9	84.41	2	83.85	84.70	7	41,756	0.02%
2021/12/24	8	83.38	3	83.40	82.50	5	41,692	0.01%
2021/12/23	19	84.33	19	84.23	83.20	0	41,679	0.00%
2021/12/22	3	81.77	7	81.46	81.00	-4	41,410	-0.01%
2021/12/21	5	81.16	1	80.70	81.20	4	41,428	0.01%
2021/12/20	0	0.00	10	82.09	82.20	-10	41,361	-0.02%
2021/12/17	3	82.30	1	83.80	82.40	2	41,536	0.00%
2021/12/16	21	85.70	21	85.21	84.50	0	41,773	0.00%
2021/12/15	7	81.76	3	81.30	81.80	4	41,044	0.01%
2021/12/14	15	81.35	12	81.71	81.60	3	41,013	0.01%
2021/12/13	16	83.41	19	83.88	82.80	-3	40,747	-0.01%
2021/12/10	16	85.04	15	85.29	84.90	1	40,474	0.00%
2021/12/09	21	86.54	21	87.18	84.60	0	39,901	0.00%
2021/12/08	34	88.14	37	88.07	88.40	-3	39,235	-0.01%
2021/12/07	6	83.53	0	0.00	84.30	6	37,600	0.02%
2021/12/06	16	83.54	64	83.22	83.30	-48	37,365	-0.13%
2021/12/03	12	86.23	9	85.57	86.50	3	37,287	0.01%
2021/12/02	22	86.11	3	85.73	85.40	19	37,252	0.05%
2021/12/01	27	85.61	37	86.08	86.70	-10	36,316	-0.03%
2021/11/30	51.1	86.26	37	85.06	81.80	14.1	34,565	0.04%
2021/11/29	20	79.40	28	79.92	84.90	-8	32,731	-0.02%
2021/11/26	27	77.71	41	77.76	77.20	-14	31,324	-0.04%
2021/11/25	11	77.05	12.1	78.12	79.70	-1.1	30,253	0.00%
2021/11/24	16	75.63	10	76.11	76.40	6	28,302	0.02%
2021/11/23	10	70.43	4	69.60	69.50	6	27,223	0.02%
2021/11/22	6	70.60	11	70.25	71.20	-5	27,501	-0.02%
2021/11/19	1	67.40	5	69.00	67.30	-4	27,702	-0.01%
2021/11/18	10	68.05	1	68.70	67.70	9	27,758	0.03%
2021/11/17	5	68.70	18	68.55	68.90	-13	27,904	-0.05%
2021/11/16	7	69.79	11	68.61	68.20	-4	27,849	-0.01%
2021/11/15	20	67.71	0	0.00	67.40	20	27,355	0.07%
2021/11/12	3	67.83	4	66.66	66.80	-1	27,411	0.00%
2021/11/11	0	0.00	22	68.75	68.60	-22	27,191	-0.08%
2021/11/10	1	69.70	7	69.49	69.60	-6	27,049	-0.02%
2021/11/09	5	68.56	4	68.80	68.30	1	26,377	0.00%
2021/11/08	4	66.83	3	67.50	66.60	1	25,834	0.00%
2021/11/05	19	66.96	4	66.45	66.30	15	25,599	0.06%
2021/11/04	0	0.00	1	64.90	64.70	-1	25,211	0.00%
2021/11/03	35	65.33	4	64.20	64.10	31	25,388	0.12%
2021/11/02	37	67.68	4.2	65.32	65.50	32.8	25,396	0.13%
2021/11/01	16.2	67.45	13	67.16	68.00	3.2	25,138	0.01%
2021/10/29	7	64.47	26.2	63.75	64.20	-19.2	24,825	-0.08%
2021/10/28	3	62.50	13	61.91	61.60	-10	24,286	-0.04%
2021/10/27	2	62.20	3	61.90	62.10	-1	24,335	0.00%
2021/10/26	3	61.80	8	61.55	61.20	-5	24,811	-0.02%
2021/10/25	1	61.10	1	60.60	61.60	0	25,087	0.00%
2021/10/22	5	61.76	8	61.78	62.00	-3	25,756	-0.01%
2021/10/21	26	61.27	23	61.97	60.50	3	26,940	0.01%
2021/10/20	16	58.46	2	58.90	58.30	14	27,151	0.05%
2021/10/19	2	57.05	7	57.50	57.10	-5	27,572	-0.02%
2021/10/18	2	56.85	2	57.90	56.80	0	28,329	0.00%
2021/10/15	2	58.80	2	57.75	58.80	0	28,865	0.00%
2021/10/14	3	55.37	1	55.80	55.10	2	29,007	0.01%
2021/10/13	4	57.05	1	56.50	54.90	3	29,386	0.01%
2021/10/12	4	58.55	1.4	58.05	57.70	2.6	29,393	0.01%
2021/10/08	1	61.21	0	0.00	61.30	1	29,452	0.00%
2021/10/07	2	61.30	3	61.40	62.10	-1	29,875	0.00%
2021/10/06	7	59.17	2	58.80	58.50	5	31,380	0.02%
2021/10/05	5	59.50	3.1	57.07	60.40	1.9	32,249	0.01%
2021/10/04	1	61.00	2	60.30	58.20	-1	32,428	0.00%
2021/10/01	9	60.82	3	60.80	60.50	6	33,205	0.02%
2021/09/30	9.1	63.44	55	62.50	63.60	-45.9	34,625	-0.13%
2021/09/29	7.3	62.72	42	63.25	63.20	-34.7	34,630	-0.10%
2021/09/28	0	0.00	2	67.40	67.10	-2	34,636	-0.01%
2021/09/27	0	0.00	1	68.70	68.10	-1	34,805	0.00%
2021/09/24	2	70.35	0	0.00	69.00	2	35,209	0.01%
2021/09/23	16	70.91	13	69.86	69.60	3	35,387	0.01%
2021/09/17	10	69.20	0	0.00	69.40	10	36,073	0.03%
2021/09/15	0	0.00	1	67.10	67.10	-1	37,667	0.00%
2021/09/14	0	0.00	1	69.00	68.10	-1	39,322	0.00%
2021/09/13	5	68.50	12	68.95	68.30	-7	40,604	-0.02%
2021/09/10	8	68.10	1	69.30	69.30	7	41,229	0.02%
2021/09/09	5	66.34	6.2	66.83	67.00	-1.2	43,160	0.00%
2021/09/08	5.2	65.21	2	66.60	65.00	3.2	43,523	0.01%
2021/09/07	23	68.90	4	67.83	68.60	19	43,238	0.04%
2021/09/06	2	70.80	1	71.10	70.60	1	42,950	0.00%
2021/09/03	61	71.54	5	69.88	72.00	56	42,853	0.13%
2021/09/02	11	72.38	2.4	72.63	68.80	8.6	43,072	0.02%
2021/09/01	5.6	69.78	6	69.55	70.70	-0.4	42,978	0.00%
2021/08/31	1.5	69.95	3	70.30	70.40	-1.5	43,744	0.00%
2021/08/30	1	70.10	3	69.20	69.60	-2	43,580	0.00%
2021/08/27	2	68.80	7	68.80	68.70	-5	43,718	-0.01%
2021/08/26	3	69.30	7	69.96	70.20	-4	43,464	-0.01%
2021/08/25	9	68.61	7.1	69.09	68.70	1.9	42,798	0.00%
2021/08/24	1	64.50	3	64.83	64.60	-2	41,825	0.00%
2021/08/23	2	63.75	5	64.20	64.90	-3	41,991	-0.01%
2021/08/20	11	62.27	8	62.65	62.00	3	42,002	0.01%
2021/08/19	3	61.87	12	62.23	60.00	-9	42,029	-0.02%
2021/08/18	3	56.90	0	0.00	60.30	3	42,809	0.01%
2021/08/17	1	59.00	0	0.00	56.00	1	42,930	0.00%
2021/08/16	6	59.55	15	59.45	59.20	-9	42,830	-0.02%
2021/08/13	12	61.30	6	60.77	59.80	6	42,736	0.01%
2021/08/12	2	62.50	0	0.00	63.00	2	42,761	0.00%
2021/08/11	4	63.05	6	63.23	63.00	-2	42,854	0.00%
2021/08/10	2	63.50	6	63.00	62.70	-4	42,903	-0.01%
2021/08/09	3	66.70	3	67.20	65.50	0	43,104	0.00%
2021/08/06	4	69.83	1.5	69.97	69.30	2.5	43,250	0.01%
2021/08/05	18	71.19	10	71.59	71.60	8	43,441	0.02%
2021/08/04	14	70.43	18	70.72	69.70	-4	43,842	-0.01%
2021/08/03	10	69.20	0	0.00	69.00	10	43,935	0.02%
2021/08/02	7.1	68.62	22.9	68.84	68.70	-15.9	44,212	-0.04%
2021/07/30	4.3	71.50	5	71.38	69.80	-0.7	44,358	0.00%
2021/07/29	11	68.63	13	69.89	71.80	-2	44,148	0.00%
2021/07/28	9	67.47	9	66.73	67.60	0	44,340	0.00%
2021/07/27	18	73.06	5	72.72	71.70	13	44,608	0.03%
2021/07/26	3	69.17	8	70.68	71.20	-5	43,726	-0.01%
2021/07/23	12	70.09	16	68.53	67.90	-4	43,313	-0.01%
2021/07/22	20	69.77	13	69.77	69.30	7	43,250	0.02%
2021/07/21	3	66.80	4	67.30	66.40	-1	43,084	0.00%
2021/07/20	1	65.70	1	65.30	65.10	0	44,059	0.00%
2021/07/19	1	67.10	5	67.24	67.10	-4	45,994	-0.01%
2021/07/16	1	65.10	0	0.00	65.10	1	47,289	0.00%
2021/07/15	4	65.78	1	65.60	65.50	3	50,274	0.01%
2021/07/14	18	67.36	25	67.30	66.50	-7	51,027	-0.01%
2021/07/13	45	69.84	34	69.66	67.10	11	50,995	0.02%
2021/07/12	4	65.30	3	66.37	67.70	1	49,305	0.00%
2021/07/09	1	63.90	4	64.20	63.90	-3	48,631	-0.01%
2021/07/08	37	65.21	4	65.30	64.20	33	49,415	0.07%
2021/07/07	4	65.00	20	63.28	65.70	-16	49,823	-0.03%
2021/07/06	3	60.83	0	0.00	60.70	3	49,067	0.01%
2021/07/05	1	61.90	7	62.60	62.00	-6	50,883	-0.01%
2021/07/02	1	60.20	17	60.13	61.30	-16	51,926	-0.03%
2021/07/01	7	59.84	8	58.99	58.80	-1	52,148	0.00%
2021/06/30	5	62.20	13	62.24	61.10	-8	51,772	-0.02%
2021/06/29	18	62.51	13	62.68	62.00	5	51,477	0.01%
2021/06/28	28	61.47	22	61.19	61.00	6	50,641	0.01%
2021/06/25	19	61.78	12	61.39	60.90	7	50,287	0.01%
2021/06/24	16	63.35	26	63.04	62.80	-10	49,465	-0.02%
2021/06/23	1	62.10	5	62.50	64.50	-4	48,366	-0.01%
2021/06/22	13	60.46	18	61.07	59.60	-5	46,598	-0.01%
2021/06/21	20	58.39	11	58.93	59.20	9	45,198	0.02%
2021/06/18	14	59.06	16	58.76	58.00	-2	44,400	0.00%
2021/06/17	32	55.62	42	54.56	56.50	-10	42,212	-0.02%
2021/06/16	4	54.25	2	54.50	53.20	2	41,615	0.00%
2021/06/15	2	53.35	1	53.90	54.50	1	41,494	0.00%
2021/06/11	7	54.26	7	54.04	53.70	0	41,405	0.00%
2021/06/10	4	55.63	10	55.63	55.10	-6	41,386	-0.01%
2021/06/09	8	55.26	10.5	55.12	54.50	-2.5	40,538	-0.01%
2021/06/08	11	54.33	7	54.06	53.40	4	39,603	0.01%
2021/06/07	1	50.70	4	51.50	52.30	-3	38,610	-0.01%
2021/06/04	7	52.39	9	52.41	51.50	-2	38,533	-0.01%
2021/06/03	8	52.09	5	52.46	52.70	3	38,248	0.01%
2021/06/02	0	0.00	6	50.90	50.70	-6	37,984	-0.02%
2021/06/01	5	52.30	1	51.90	51.60	4	37,889	0.01%
2021/05/28	3	51.83	3	51.10	50.80	0	37,541	0.00%
2021/05/27	3	50.47	1	50.00	50.00	2	37,595	0.01%
2021/05/26	26	50.78	9	50.42	49.65	17	38,069	0.04%
2021/05/25	0	0.00	7	48.52	49.35	-7	37,991	-0.02%
2021/05/24	1	44.20	6	44.32	44.90	-5	37,818	-0.01%
2021/05/21	1	43.85	6	43.74	44.10	-5	37,958	-0.01%
2021/05/20	14	44.43	10	43.00	42.90	4	38,330	0.01%
2021/05/19	7	44.21	8	44.74	45.55	-1	38,318	0.00%
2021/05/18	0	0.00	2	44.38	45.15	-2	38,251	-0.01%
2021/05/17	9	41.44	4	41.73	41.35	5	38,136	0.01%
2021/05/14	0	0.00	5	45.99	44.45	-5	37,652	-0.01%
2021/05/13	12	45.48	10	46.21	46.10	2	37,223	0.01%
2021/05/12	36	47.09	35	47.21	45.20	1	36,716	0.00%
2021/05/11	9	48.21	19	48.54	48.10	-10	35,969	-0.03%
2021/05/10	12	51.83	6	53.38	51.50	6	35,516	0.02%
2021/05/07	7	53.40	3	53.70	54.70	4	35,156	0.01%
2021/05/06	2	51.45	5	51.82	51.20	-3	34,824	-0.01%
2021/05/05	10	53.76	18	52.96	51.80	-8	34,990	-0.02%
2021/05/04	26	54.07	8	53.43	55.20	18	34,372	0.05%
2021/05/03	9	56.86	2	58.50	54.90	7	33,362	0.02%
2021/04/29	2	57.70	5	57.64	58.00	-3	32,885	-0.01%
2021/04/28	6	57.45	3	57.60	56.90	3	32,626	0.01%
2021/04/27	7	56.63	13	57.08	56.10	-6	32,409	-0.02%
2021/04/26	30	59.53	17	59.88	58.80	13	31,778	0.04%
2021/04/23	18	57.58	22	57.05	58.30	-4	30,344	-0.01%
2021/04/22	48	56.10	53	56.34	53.00	-5	29,151	-0.02%
2021/04/21	103	57.02	77	57.06	56.40	26	27,746	0.09%	大買/
2021/04/20	2	51.00	2	51.75	52.90	0	24,892	0.00%
2021/04/19	8	47.44	0	0.00	48.15	8	23,884	0.03%
2021/04/16	1	46.00	1	46.10	46.15	0	23,470	0.00%
2021/04/15	50	46.41	54	45.85	46.50	-4	23,342	-0.02%
2021/04/14	55	48.90	69	46.67	46.55	-14	23,124	-0.06%
2021/04/13	52	50.22	67.2	50.10	48.20	-15.2	22,165	-0.07%
2021/04/12	15	49.05	15	49.47	48.60	0	20,842	0.00%
2021/04/09	145	49.28	149	48.92	48.55	-4	20,153	-0.02%	大買/大賣/
2021/04/08	46	46.66	23	46.87	48.00	23	18,280	0.13%
2021/04/07	3	43.90	13	43.33	43.65	-10	17,193	-0.06%
2021/04/06	4	41.93	5	42.20	42.45	-1	17,560	-0.01%
2021/04/01	3	42.02	5	41.85	41.75	-2	17,712	-0.01%
2021/03/31	0	0.00	6	41.72	42.20	-6	17,669	-0.03%
2021/03/30	22	41.28	4	41.40	41.25	18	17,764	0.10%
2021/03/29	6	41.44	0	0.00	41.60	6	18,033	0.03%
2021/03/26	4	40.99	0	0.00	41.15	4	18,784	0.02%
2021/03/25	4	41.33	0	0.00	41.05	4	18,873	0.02%
2021/03/23	4	41.41	2	41.50	41.15	2	19,321	0.01%
2021/03/22	3	41.90	1	41.50	41.60	2	19,501	0.01%
2021/03/19	2	41.60	0	0.00	41.55	2	19,841	0.01%
2021/03/18	8	42.94	5	42.15	42.20	3	20,037	0.01%
2021/03/17	9	43.37	11	43.13	43.00	-2	20,750	-0.01%
2021/03/16	0	0.00	2	43.20	43.30	-2	21,165	-0.01%
2021/03/15	0	0.00	1	41.45	41.55	-1	23,087	0.00%
2021/03/12	4	41.05	0	0.00	41.25	4	24,180	0.02%
2021/03/11	1	41.10	0	0.00	41.15	1	25,079	0.00%
2021/03/09	0	0.00	1	40.80	40.80	-1	28,202	0.00%
2021/03/04	1.7	42.16	2	42.33	42.00	-0.3	29,757	0.00%
2021/03/03	9	42.32	3	42.90	42.45	6	29,771	0.02%
2021/03/02	1	43.20	36	43.35	43.20	-35	29,757	-0.12%
2021/02/26	38	46.53	0	0.00	44.80	38	29,441	0.13%
2021/02/25	1	46.25	11	45.09	46.50	-10	28,947	-0.03%
2021/02/24	2	43.73	0	0.00	42.90	2	28,334	0.01%
2021/02/23	1	43.45	0	0.00	43.40	1	28,170	0.00%
2021/02/22	13	43.72	12	43.93	43.50	1	27,996	0.00%
2021/02/19	0	0.00	6	42.83	43.25	-6	27,507	-0.02%
2021/02/18	3	42.35	0	0.00	42.45	3	27,405	0.01%
2021/02/17	0	0.00	7	40.81	40.90	-7	27,170	-0.03%
2021/02/05	2	38.95	0	0.00	38.65	2	26,937	0.01%
2021/02/04	4	39.20	0	0.00	38.95	4	26,891	0.01%
2021/02/03	2	39.95	1	39.70	39.40	1	26,883	0.00%
2021/02/01	1	38.95	0.2	39.10	39.00	0.8	26,794	0.00%
2021/01/29	3	41.20	3	40.00	40.00	0	26,700	0.00%
2021/01/28	1	40.85	5	41.08	41.00	-4	26,567	-0.02%
2021/01/27	8	41.91	10	41.84	41.45	-2	26,466	-0.01%
2021/01/26	5	40.10	1	40.20	40.20	4	25,920	0.02%
2021/01/25	5	40.16	2	40.15	40.40	3	25,874	0.01%
2021/01/22	1	39.50	6	40.33	40.45	-5	25,767	-0.02%
2021/01/21	1	40.10	0	0.00	38.35	1	25,526	0.00%
2021/01/20	8	40.15	3	41.52	39.20	5	25,271	0.02%
2021/01/19	1	43.05	0	0.00	42.95	1	24,844	0.00%
2021/01/18	2.1	43.20	0	0.00	43.45	2.1	24,675	0.01%
2021/01/15	10.1	44.31	20	44.79	43.85	-9.9	24,390	-0.04%
2021/01/14	1	43.90	0	0.00	43.35	1	23,214	0.00%
2021/01/13	1	43.50	12	43.12	43.20	-11	22,781	-0.05%
2021/01/12	3	42.08	0	0.00	41.90	3	22,334	0.01%
2021/01/11	5	42.16	2	42.80	42.95	3	22,159	0.01%
2021/01/07	1	42.10	7	42.21	42.00	-6	22,321	-0.03%
2021/01/06	3	41.10	0	0.00	41.55	3	22,178	0.01%
2021/01/05	3	42.15	0	0.00	42.25	3	21,936	0.01%
2021/01/04	3	41.92	2	42.58	41.80	1	21,825	0.00%
2020/12/31	5	43.00	1	43.05	42.80	4	21,588	0.02%
2020/12/30	2	43.83	2	43.90	43.65	0	21,398	0.00%
2020/12/29	1	44.15	4	44.36	43.90	-3	21,047	-0.01%
2020/12/28	2	41.43	3	42.62	42.65	-1	20,134	0.00%
2020/12/25	5	41.98	0	0.00	41.70	5	19,751	0.03%
2020/12/23	1	42.30	0	0.00	42.60	1	19,383	0.01%
2020/12/22	16	43.62	8	42.41	41.80	8	19,094	0.04%
2020/12/21	2	40.80	1	40.65	41.50	1	18,269	0.01%
2020/12/18	1	41.25	0	0.00	41.10	1	18,105	0.01%
2020/12/17	5	41.49	5	41.54	41.10	0	17,956	0.00%
2020/12/16	5	42.67	1	42.40	42.50	4	17,643	0.02%
2020/12/15	2	42.60	14	43.51	41.60	-12	17,424	-0.07%
2020/12/14	3	43.70	1	43.75	43.40	2	17,103	0.01%
2020/12/11	34	44.35	44	44.61	44.25	-10	16,861	-0.06%
2020/12/10	15	45.31	6	44.95	44.05	9	15,993	0.06%
2020/12/09	28	47.37	25	46.62	45.70	3	15,207	0.02%
2020/12/08	16	44.08	17	45.14	45.70	-1	13,020	-0.01%
2020/12/07	22	44.63	73	43.11	43.05	-51	11,934	-0.43%
2020/12/04	58	43.25	3	42.77	44.30	55	11,044	0.50%
2020/12/03	0	0.00	8.3	41.54	42.55	-8.3	8,896	-0.09%
2020/12/02	8	39.01	4	38.99	38.70	4	8,094	0.05%
2020/12/01	1	39.05	3	38.82	38.70	-2	7,662	-0.03%
2020/11/30	3	38.12	23	38.47	37.75	-20	7,067	-0.28%
2020/11/27	2	35.90	0	0.00	36.20	2	6,504	0.03%
2020/11/26	6	36.17	14	36.24	36.25	-8	6,560	-0.12%
2020/11/25	1	35.00	0	0.00	35.25	1	6,471	0.02%
2020/11/24	4	35.84	12	36.11	35.40	-8	6,440	-0.12%
2020/11/23	11	35.59	16	35.67	35.95	-5	6,216	-0.08%
2020/11/20	0	0.00	1	34.30	34.35	-1	5,793	-0.02%
2020/11/19	0	0.00	4	34.03	33.85	-4	5,733	-0.07%
2020/11/18	1.3	33.42	0	0.00	33.40	1.3	5,645	0.02%
2020/11/17	3	33.55	4	33.78	33.50	-1	5,675	-0.02%
2020/11/12	1	32.60	0	0.00	32.55	1	6,027	0.02%
2020/11/11	0	0.00	1	33.10	32.85	-1	6,233	-0.02%
2020/11/06	1	32.60	4	32.98	32.40	-3	6,308	-0.05%
2020/11/05	1	32.80	0	0.00	32.70	1	6,374	0.02%
2020/11/04	3	32.68	0	0.00	32.60	3	6,454	0.05%
2020/11/03	2	32.70	2	32.60	32.90	0	6,647	0.00%
2020/11/02	0	0.00	1	32.50	32.50	-1	6,846	-0.01%
2020/10/29	2	31.65	2	32.35	32.35	0	7,069	0.00%
2020/10/27	2	33.25	0	0.00	33.40	2	7,980	0.03%
2020/10/26	1	33.55	2	33.60	33.55	-1	8,108	-0.01%
2020/10/23	0	0.00	1	33.95	33.90	-1	8,170	-0.01%
2020/10/22	1	34.60	0	0.00	34.20	1	8,650	0.01%
2020/10/21	1	34.25	0	0.00	34.00	1	8,799	0.01%
2020/10/19	3	34.55	0	0.00	34.50	3	8,956	0.03%
2020/10/16	2	35.28	0	0.00	34.50	2	8,991	0.02%
2020/10/15	8	35.68	11	35.67	35.60	-3	8,927	-0.03%
2020/10/14	0	0.00	3	34.23	34.25	-3	8,613	-0.03%
2020/10/12	3	33.85	5	33.55	33.50	-2	8,986	-0.02%
2020/10/08	1	34.25	0	0.00	34.20	1	9,028	0.01%
2020/10/06	1	34.25	1	34.40	34.25	0	9,169	0.00%
2020/10/05	0	0.00	1	34.25	34.10	-1	9,303	-0.01%
2020/09/25	3	33.00	1	33.40	33.25	2	10,610	0.02%
2020/09/24	3	33.93	4	33.70	33.35	-1	11,107	-0.01%
2020/09/23	7	34.57	7	34.55	34.55	0	11,120	0.00%
2020/09/21	5	35.10	0	0.00	34.90	5	11,158	0.04%
2020/09/16	11	35.79	5	35.70	35.45	6	10,976	0.05%
2020/09/15	0	0.00	2	35.60	35.30	-2	10,937	-0.02%
2020/09/14	1	35.10	0	0.00	35.10	1	11,011	0.01%
2020/09/11	2	35.15	1	35.30	35.05	1	11,033	0.01%
2020/09/10	1	35.60	6	35.86	35.45	-5	11,042	-0.05%
2020/09/09	2	35.33	5	35.54	35.90	-3	11,088	-0.03%
2020/09/08	5	35.22	0	0.00	35.25	5	11,062	0.05%
2020/09/07	0	0.00	2	36.35	35.50	-2	11,222	-0.02%
2020/09/04	7	35.52	3	35.72	36.00	4	10,950	0.04%
2020/09/03	1	35.60	1	35.45	35.35	0	10,853	0.00%
2020/09/02	1	34.95	1	35.95	35.60	0	10,878	0.00%
2020/09/01	2	34.88	0	0.00	34.85	2	11,131	0.02%
2020/08/31	1	34.45	1	34.85	34.80	0	10,967	0.00%
2020/08/28	2	34.45	4	34.40	34.40	-2	10,840	-0.02%
2020/08/27	0	0.00	1	34.70	35.15	-1	10,857	-0.01%
2020/08/26	0	0.00	1	34.00	33.90	-1	10,986	-0.01%
2020/08/25	2	33.65	1	33.80	33.60	1	11,005	0.01%
2020/08/24	1	33.45	0	0.00	33.45	1	11,001	0.01%
2020/08/21	4	33.65	0	0.00	33.65	4	11,014	0.04%
2020/08/20	3	32.68	2	33.03	33.00	1	11,012	0.01%
2020/08/19	0	0.00	10	36.30	35.65	-10	10,851	-0.09%
2020/08/18	12	36.85	10	36.90	36.45	2	10,844	0.02%
2020/08/17	0	0.00	5	36.50	36.85	-5	10,705	-0.05%
2020/08/14	1	35.35	2	35.30	35.40	-1	10,541	-0.01%
2020/08/13	2	35.60	0	0.00	35.20	2	10,583	0.02%
2020/08/12	1	35.50	0	0.00	35.55	1	10,578	0.01%
2020/08/11	0	0.00	10	35.95	35.40	-10	10,619	-0.09%
2020/08/10	15.3	35.92	0	0.00	35.20	15.3	10,633	0.14%
2020/08/07	3	36.52	9	35.68	35.75	-6	10,730	-0.06%
2020/08/06	1	37.60	1	36.90	37.45	0	10,749	0.00%
2020/08/05	2	36.95	3	37.33	36.90	-1	10,688	-0.01%
2020/08/04	2	36.83	1	36.95	37.10	1	10,597	0.01%
2020/08/03	0	0.00	1	37.25	36.85	-1	10,564	-0.01%
2020/07/31	16	37.21	11	37.05	37.15	5	10,441	0.05%
2020/07/28	12	35.90	3	35.97	35.65	9	9,736	0.09%
2020/07/24	1	34.40	2	34.48	34.25	-1	9,370	-0.01%
2020/07/23	0	0.00	2	34.95	34.85	-2	9,367	-0.02%
2020/07/22	2	35.25	0	0.00	35.05	2	9,487	0.02%
2020/07/16	1	35.15	4	34.94	35.60	-3	9,483	-0.03%
2020/07/15	0	0.00	9.4	34.02	34.20	-9.4	9,227	-0.10%
2020/07/14	11	33.71	2	33.55	33.50	9	9,231	0.10%
2020/07/13	5	34.07	7	34.41	34.30	-2	9,247	-0.02%
2020/07/10	12	35.77	12	35.76	35.55	0	9,270	0.00%
2020/07/09	14	37.08	3	36.83	36.70	11	9,162	0.12%
2020/07/08	2	36.90	2	37.25	37.20	0	9,011	0.00%
2020/07/07	2	38.60	4	37.24	37.00	-2	8,909	-0.02%
2020/07/06	1	38.90	4	38.83	38.55	-3	8,697	-0.03%
2020/07/03	8	35.78	12.5	35.30	36.45	-4.5	8,188	-0.05%
2020/07/02	4	34.00	4	34.13	34.20	0	7,697	0.00%
2020/07/01	1	33.90	3	34.02	33.80	-2	7,699	-0.03%
2020/06/29	2	33.05	0	0.00	33.00	2	7,759	0.03%
2020/06/24	1	33.35	0	0.00	33.30	1	7,783	0.01%
2020/06/23	2	33.50	0	0.00	33.55	2	7,879	0.03%
2020/06/22	1	33.50	10	33.80	33.50	-9	7,964	-0.11%
2020/06/19	1	33.60	5	33.93	33.60	-4	8,082	-0.05%
2020/06/18	2	33.45	7	33.44	33.50	-5	8,038	-0.06%
2020/06/17	1	33.55	0	0.00	33.75	1	8,047	0.01%
2020/06/16	2	33.60	3	33.87	33.95	-1	8,149	-0.01%
2020/06/15	2	33.60	2	33.30	33.30	0	8,200	0.00%
2020/06/12	14	33.66	9	33.34	34.15	5	8,265	0.06%
2020/06/11	6	33.03	3	32.80	32.75	3	8,149	0.04%
2020/06/10	2	33.58	0	0.00	33.70	2	8,183	0.02%
2020/06/09	4	34.11	9	34.17	33.90	-5	8,370	-0.06%
2020/06/08	13	35.23	4	35.40	34.85	9	8,405	0.11%
2020/06/05	0	0.00	1	34.15	33.90	-1	8,023	-0.01%
2020/06/04	3	33.95	0	0.00	33.60	3	8,147	0.04%
2020/06/03	0	0.00	20	34.15	34.15	-20	8,189	-0.24%
2020/06/02	0	0.00	6	34.38	34.55	-6	8,115	-0.07%
2020/06/01	0	0.00	1	33.60	33.60	-1	7,927	-0.01%
2020/05/29	2	33.13	0	0.00	32.75	2	7,968	0.03%
2020/05/28	22	33.28	0	0.00	33.10	22	8,140	0.27%
2020/05/27	2	33.53	1	33.50	33.20	1	8,364	0.01%
2020/05/26	3	33.95	3	34.10	33.50	0	8,744	0.00%
2020/05/25	2	32.70	5	33.12	33.70	-3	8,973	-0.03%
2020/05/22	3	32.77	2	32.93	32.60	1	8,967	0.01%
2020/05/21	1	33.85	0	0.00	33.65	1	8,967	0.01%
2020/05/20	0	0.00	1	33.60	33.55	-1	9,054	-0.01%
2020/05/19	1	33.15	1	33.20	33.20	0	9,104	0.00%
2020/05/18	3	32.98	1	32.80	32.40	2	9,309	0.02%
2020/05/15	0	0.00	1	33.75	33.45	-1	9,366	-0.01%
2020/05/14	2	34.18	1	33.50	33.70	1	9,582	0.01%
2020/05/13	0	0.00	23	34.14	34.40	-23	9,598	-0.24%
2020/05/12	2	33.43	5	33.88	33.40	-3	9,448	-0.03%
2020/05/11	5	32.93	0	0.00	33.05	5	9,464	0.05%
2020/05/08	4	33.31	2	33.05	32.70	2	9,395	0.02%
2020/05/07	2	32.78	1	32.90	32.70	1	9,277	0.01%
2020/05/06	1	32.50	3	32.30	32.35	-2	9,233	-0.02%
2020/05/05	4	32.86	2	33.18	32.55	2	9,207	0.02%
2020/05/04	3	31.80	2	33.10	32.85	1	9,141	0.01%
2020/04/30	5	32.01	5	32.30	32.70	0	8,989	0.00%
2020/04/29	4	31.00	4	31.08	30.90	0	8,825	0.00%
2020/04/28	0	0.00	6	31.26	30.95	-6	8,819	-0.07%
2020/04/27	0	0.00	4	30.40	30.70	-4	8,850	-0.05%
2020/04/24	0	0.00	1	29.50	29.40	-1	8,714	-0.01%
2020/04/22	2	28.95	0	0.00	29.05	2	8,702	0.02%
2020/04/21	4	28.93	15	29.63	28.75	-11	8,808	-0.12%
2020/04/20	2	28.70	0	0.00	29.00	2	8,715	0.02%
2020/04/17	9	29.13	0	0.00	28.80	9	8,765	0.10%
2020/04/16	4	29.14	0	0.00	29.10	4	8,703	0.05%
2020/04/15	1	29.15	1	28.80	29.05	0	8,664	0.00%
2020/04/10	2	28.18	0	0.00	28.30	2	8,761	0.02%
2020/04/09	0	0.00	2	28.53	28.45	-2	9,015	-0.02%
2020/04/08	7	27.95	57	27.62	28.90	-50	9,001	-0.56%
2020/04/07	0	0.00	13	27.27	27.30	-13	8,905	-0.15%
2020/04/06	1	26.45	5	26.45	26.60	-4	9,145	-0.04%
2020/04/01	0	0.00	4	25.96	26.15	-4	9,526	-0.04%
2020/03/31	44	25.97	4	25.86	25.95	40	9,491	0.42%
2020/03/30	45	25.41	1	25.30	25.70	44	9,638	0.46%
2020/03/26	1	25.75	1	26.00	26.05	0	9,570	0.00%
2020/03/25	6	25.86	10	25.74	26.00	-4	9,519	-0.04%
2020/03/24	3	23.90	10	23.85	23.90	-7	9,452	-0.07%
2020/03/23	0	0.00	1	23.00	22.60	-1	9,873	-0.01%
2020/03/20	0	0.00	4	23.79	24.30	-4	10,014	-0.04%
2020/03/19	18	22.89	5	24.17	22.55	13	10,038	0.13%
2020/03/18	11	25.28	3	25.87	25.05	8	10,011	0.08%
2020/03/17	6	25.76	5	25.56	25.05	1	10,270	0.01%
2020/03/16	4	27.46	3	28.22	26.45	1	10,196	0.01%
2020/03/13	8	27.26	2	27.40	27.90	6	10,206	0.06%
2020/03/12	2	31.55	3	30.27	30.20	-1	10,016	-0.01%
2020/03/11	1	33.05	0	0.00	32.40	1	10,010	0.01%
2020/03/10	1	33.10	0	0.00	33.05	1	10,412	0.01%
2020/03/09	7.3	33.30	7	33.75	33.00	0.3	10,701	0.00%
2020/03/06	1	34.70	0	0.00	34.75	1	10,583	0.01%
2020/03/03	39	36.28	30	35.20	35.15	9	10,472	0.09%
2020/03/02	0.2	35.55	1	35.40	35.50	-0.8	10,424	-0.01%
2020/02/27	2	35.43	14	35.13	34.15	-12	10,167	-0.12%
2020/02/26	5	36.00	5	35.74	36.00	0	9,735	0.00%
2020/02/25	0	0.00	1	35.15	35.15	-1	9,448	-0.01%
2020/02/24	2	35.05	0	0.00	35.00	2	9,393	0.02%
2020/02/21	5	35.28	2	35.30	35.40	3	9,348	0.03%
2020/02/20	1	35.00	0	0.00	35.00	1	9,230	0.01%
2020/02/19	6	35.14	4	35.46	35.30	2	9,113	0.02%
2020/02/18	2	34.50	3	34.53	34.65	-1	8,882	-0.01%
2020/02/17	4	34.69	7	35.06	34.65	-3	8,773	-0.03%
2020/02/12	4	33.56	5	32.93	33.60	-1	8,348	-0.01%
2020/02/11	0	0.00	2	32.15	32.20	-2	8,274	-0.02%
2020/02/10	3	31.52	30	31.20	31.60	-27	8,344	-0.32%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/05	0	0.00	0.6	31.90	31.80	-0.6	8,800	-0.01%
2020/02/04	1	31.55	1	31.70	32.10	0	8,800	0.00%
2020/02/03	2	29.50	1	30.90	31.20	1	8,871	0.01%
2020/01/31	2	32.20	7	32.16	32.50	-5	8,827	-0.06%
2020/01/30	2	32.65	0	0.00	32.25	2	9,107	0.02%
2020/01/16	1	35.45	0	0.00	35.45	1	9,526	0.01%
2020/01/15	1	35.55	1	36.00	35.55	0	9,835	0.00%
2020/01/14	11	35.39	2	35.33	35.40	9	9,947	0.09%
2020/01/13	1	34.50	2	34.70	35.15	-1	10,704	-0.01%
2020/01/10	1	33.95	0	0.00	34.15	1	11,060	0.01%
2020/01/08	0	0.00	5	33.95	34.00	-5	11,063	-0.05%
2020/01/07	1	34.80	0	0.00	34.80	1	11,090	0.01%
2020/01/06	0	0.00	10	35.50	35.20	-10	11,228	-0.09%
2020/01/03	14	37.34	15	37.12	36.25	-1	11,149	-0.01%
2020/01/02	1	36.85	2	36.98	36.90	-1	10,906	-0.01%
2019/12/31	3	36.55	0	0.00	36.35	3	10,825	0.03%
2019/12/30	22	37.45	15	37.23	37.10	7	10,750	0.07%
2019/12/27	5	36.88	4	37.09	37.30	1	10,473	0.01%
2019/12/25	10	36.60	0	0.00	36.10	10	10,177	0.10%
2019/12/20	1	35.95	2	36.10	35.90	-1	10,247	-0.01%
2019/12/19	1	36.00	2	35.93	35.90	-1	10,473	-0.01%
2019/12/18	18	37.11	20	36.58	36.30	-2	10,454	-0.02%
2019/12/17	5	36.35	16	35.89	36.60	-11	10,055	-0.11%
2019/12/16	10	36.35	0	0.00	36.05	10	10,068	0.10%
2019/12/13	15	35.62	15	35.50	35.60	0	9,918	0.00%
2019/12/12	0	0.00	13	36.53	35.50	-13	9,803	-0.13%
2019/12/11	1	35.65	0	0.00	35.50	1	9,404	0.01%
2019/12/10	16	35.61	1	35.50	35.75	15	9,363	0.16%
2019/12/06	10	35.70	0	0.00	35.55	10	9,233	0.11%
2019/12/05	20	35.45	17	35.31	35.25	3	9,090	0.03%
2019/12/04	1	34.65	11	33.92	34.85	-10	8,701	-0.11%
2019/12/03	4	33.11	0	0.00	33.10	4	8,310	0.05%
2019/12/02	10	33.35	5	33.25	33.05	5	8,328	0.06%
2019/11/27	0	0.00	9	34.03	34.10	-9	8,529	-0.11%
2019/11/26	1	33.20	0	0.00	33.35	1	8,500	0.01%
2019/11/25	5	33.10	13	33.09	33.05	-8	8,682	-0.09%
2019/11/21	2	32.95	1	33.20	33.25	1	8,766	0.01%
2019/11/20	4	33.21	0	0.00	33.15	4	8,779	0.05%
2019/11/19	0	0.00	2	33.58	33.60	-2	8,826	-0.02%
2019/11/14	1	32.85	0	0.00	33.00	1	9,074	0.01%
2019/11/13	1	33.35	0	0.00	33.25	1	9,090	0.01%
2019/11/12	2	33.65	3	33.45	33.60	-1	9,106	-0.01%
2019/11/11	4	33.06	0	0.00	33.00	4	9,114	0.04%
2019/11/08	3	34.45	10	35.10	34.30	-7	9,043	-0.08%
2019/11/07	2	35.10	0	0.00	35.05	2	9,033	0.02%
2019/11/05	10	36.40	0	0.00	36.00	10	8,993	0.11%
2019/11/04	1	36.15	7	36.13	35.80	-6	8,863	-0.07%
2019/11/01	4	35.14	2	35.50	35.70	2	8,740	0.02%
2019/10/31	0	0.00	1	35.30	35.05	-1	8,780	-0.01%
2019/10/30	1	35.95	0	0.00	35.80	1	8,690	0.01%
2019/10/29	13	36.28	18	36.49	36.05	-5	8,683	-0.06%
2019/10/28	5	35.15	11	35.63	35.60	-6	8,555	-0.07%
2019/10/25	5	36.04	0	0.00	35.50	5	8,580	0.06%
2019/10/24	1	36.75	15	36.31	36.70	-14	8,427	-0.17%
2019/10/23	5	36.46	0	0.00	36.35	5	8,296	0.06%
2019/10/22	2	36.15	20	36.15	36.15	-18	8,261	-0.22%
2019/10/21	67	36.35	17	35.87	36.30	50	8,106	0.62%
2019/10/18	12	34.18	5	34.51	34.80	7	7,458	0.09%
2019/10/17	1	33.45	0	0.00	33.45	1	7,237	0.01%
2019/10/15	2	33.78	2	33.65	33.40	0	7,326	0.00%
2019/10/14	1	34.05	1	34.00	33.75	0	7,233	0.00%
2019/10/09	0	0.00	10	32.85	32.70	-10	7,081	-0.14%
2019/10/07	1	33.50	0	0.00	33.45	1	7,175	0.01%
2019/10/04	0	0.00	3	34.02	33.85	-3	7,280	-0.04%
2019/10/03	0	0.00	1	33.70	34.10	-1	7,323	-0.01%
2019/10/02	3	34.00	1	33.90	33.90	2	7,419	0.03%
2019/10/01	0	0.00	3	34.40	34.60	-3	7,428	-0.04%
2019/09/27	4	33.78	0	0.00	33.65	4	7,471	0.05%
2019/09/26	5	34.50	9	34.37	34.10	-4	7,535	-0.05%
2019/09/25	0	0.00	2	34.43	34.50	-2	7,686	-0.03%
2019/09/24	4	34.20	4	34.45	34.15	0	7,755	0.00%
2019/09/23	3	33.50	5	33.72	33.75	-2	7,525	-0.03%
2019/09/20	0	0.00	1	33.60	33.45	-1	7,554	-0.01%
2019/09/19	0	0.00	4	33.39	33.50	-4	7,653	-0.05%
2019/09/18	0	0.00	3	32.65	32.55	-3	7,571	-0.04%
2019/09/17	1	32.45	2	32.55	32.50	-1	7,640	-0.01%
2019/09/12	0	0.00	2	32.60	32.20	-2	7,842	-0.03%
2019/09/11	2	31.90	0	0.00	31.90	2	7,914	0.03%
2019/09/10	1	32.45	0	0.00	31.90	1	8,037	0.01%
2019/09/09	2	32.50	0	0.00	32.35	2	8,377	0.02%
2019/09/06	1	33.35	2	33.08	32.90	-1	8,430	-0.01%
2019/09/05	1	32.95	2	32.83	32.90	-1	8,426	-0.01%
2019/09/04	0	0.00	1	32.85	32.85	-1	8,683	-0.01%
2019/09/03	4	32.55	4	33.13	32.50	0	8,754	0.00%
2019/09/02	1	32.55	0	0.00	32.70	1	8,710	0.01%
2019/08/30	4	32.45	2	32.78	32.10	2	8,713	0.02%
2019/08/29	2	32.25	1	32.60	32.30	1	8,640	0.01%
2019/08/28	0	0.00	1	32.35	32.55	-1	8,568	-0.01%
2019/08/26	3	31.53	0	0.00	31.50	3	8,466	0.04%
2019/08/23	0	0.00	6	32.40	32.40	-6	8,468	-0.07%
2019/08/22	1	32.95	3	32.83	32.40	-2	8,490	-0.02%
2019/08/21	3	33.07	10	32.80	32.70	-7	8,500	-0.08%
2019/08/20	1	33.45	3	33.05	32.90	-2	8,487	-0.02%
2019/08/19	1	33.35	3	33.43	33.40	-2	8,459	-0.02%
2019/08/16	4	32.05	3	32.05	32.50	1	8,412	0.01%
2019/08/15	1	31.85	0	0.00	31.85	1	8,490	0.01%
2019/08/14	1	32.55	1	33.15	32.50	0	8,552	0.00%
2019/08/13	1	32.30	0	0.00	32.50	1	8,640	0.01%
2019/08/12	1	32.50	0	0.00	32.45	1	8,721	0.01%
2019/08/08	2	32.90	0	0.00	32.85	2	8,736	0.02%
2019/08/07	1	33.50	0	0.00	33.20	1	8,803	0.01%
2019/08/06	1	32.40	2	33.45	34.15	-1	8,983	-0.01%
2019/08/05	2	34.18	0	0.00	33.85	2	9,305	0.02%
2019/08/02	3	34.73	0	0.00	34.55	3	9,570	0.03%
2019/08/01	1	35.75	1	35.70	35.75	0	9,723	0.00%
2019/07/31	2	35.83	1	36.05	36.20	1	9,932	0.01%
2019/07/30	4	36.63	3	35.55	35.60	1	9,958	0.01%
2019/07/29	1	37.10	1	37.10	37.05	0	9,899	0.00%
2019/07/26	0	0.00	5	36.95	37.00	-5	9,916	-0.05%
2019/07/25	13	36.68	33	36.53	36.90	-20	9,947	-0.20%
2019/07/24	42	37.23	3	37.10	36.80	39	10,024	0.39%
2019/07/23	0	0.00	2	36.10	36.10	-2	10,242	-0.02%
2019/07/22	13	36.43	3	36.70	36.50	10	10,750	0.09%
2019/07/19	0	0.00	3	35.73	36.05	-3	11,077	-0.03%
2019/07/18	3	35.40	0	0.00	34.50	3	11,053	0.03%
2019/07/17	2	35.63	0	0.00	35.65	2	11,077	0.02%
2019/07/16	5	35.85	1	36.15	35.90	4	11,708	0.03%
2019/07/15	4	35.86	1	35.85	35.70	3	11,875	0.03%
2019/07/11	3	35.67	0	0.00	35.60	3	12,129	0.02%
2019/07/10	7	37.61	14	37.44	37.60	-7	12,100	-0.06%
2019/07/09	1	37.60	0	0.00	37.40	1	12,054	0.01%
2019/07/08	5	38.05	1	38.00	38.05	4	12,117	0.03%
2019/07/05	2	37.65	1	37.75	37.80	1	12,158	0.01%
2019/07/04	0	0.00	1	37.40	37.55	-1	12,166	-0.01%
2019/07/03	1	36.75	0	0.00	36.90	1	12,483	0.01%
2019/07/02	0	0.00	3	36.80	37.10	-3	12,517	-0.02%
2019/07/01	6	36.28	4	36.35	36.45	2	12,550	0.02%
2019/06/27	0	0.00	1	34.80	35.15	-1	13,119	-0.01%
2019/06/26	2	34.55	0	0.00	34.70	2	13,074	0.02%
2019/06/24	3	35.52	2	35.53	36.00	1	12,960	0.01%
2019/06/21	4	35.53	0	0.00	35.05	4	12,923	0.03%
2019/06/20	2	36.15	4.3	36.01	35.70	-2.3	12,880	-0.02%
2019/06/19	1	35.35	2	35.50	35.55	-1	12,826	-0.01%
2019/06/18	24	35.76	23	34.97	35.05	1	12,825	0.01%
2019/06/17	13	35.55	14	35.75	35.50	-1	12,844	-0.01%
2019/06/14	1	34.40	1	34.35	34.40	0	12,517	0.00%
2019/06/13	2	34.45	4	34.14	34.25	-2	12,543	-0.02%
2019/06/12	0	0.00	5	34.96	34.60	-5	12,564	-0.04%
2019/06/11	1	34.05	0	0.00	34.05	1	12,406	0.01%
2019/06/10	2	33.30	0	0.00	33.25	2	12,391	0.02%
2019/06/06	3	33.00	2	32.75	32.80	1	12,525	0.01%
2019/06/05	2	33.75	2	33.95	33.10	0	12,542	0.00%
2019/06/04	0	0.00	2	33.25	33.50	-2	12,606	-0.02%
2019/06/03	0	0.00	3	33.12	33.25	-3	12,833	-0.02%
2019/05/31	7	33.63	0	0.00	33.50	7	13,007	0.05%
2019/05/30	5	33.05	0	0.00	33.15	5	13,059	0.04%
2019/05/29	1.3	32.45	4	32.40	32.30	-2.7	13,289	-0.02%
2019/05/28	1	32.65	3	32.87	32.95	-2	13,695	-0.01%
2019/05/27	3	33.15	2	33.25	32.90	1	14,182	0.01%
2019/05/24	4	33.59	5	33.21	33.05	-1	14,485	-0.01%
2019/05/23	1	33.30	1	33.30	33.30	0	14,617	0.00%
2019/05/22	1	34.50	4	34.61	33.90	-3	14,824	-0.02%
2019/05/21	6	33.36	1	33.90	33.90	5	15,197	0.03%
2019/05/20	3	32.92	7	33.81	33.05	-4	15,278	-0.03%
2019/05/17	7	33.84	0	0.00	33.80	7	15,570	0.04%
2019/05/16	3	33.93	0	0.00	33.80	3	15,910	0.02%
2019/05/15	2	35.20	14	35.41	34.90	-12	16,886	-0.07%
2019/05/14	13	34.44	2	33.55	35.25	11	17,494	0.06%
2019/05/13	4	34.98	4	35.85	33.80	0	17,719	0.00%
2019/05/10	3	37.00	2	36.65	36.60	1	17,580	0.01%
2019/05/09	3	38.35	13	37.84	37.25	-10	17,423	-0.06%
2019/05/08	1	39.00	16.2	38.75	38.90	-15.2	17,313	-0.09%
2019/05/07	7	38.49	0	0.00	38.40	7	17,407	0.04%
2019/05/06	1	38.30	1	38.25	38.15	0	17,976	0.00%
2019/05/03	0	0.00	3	39.48	39.35	-3	17,943	-0.02%
2019/05/02	6	38.98	5	38.96	38.90	1	17,968	0.01%
2019/04/30	2	39.00	2	38.60	39.05	0	18,100	0.00%
2019/04/29	15	40.16	44	38.74	38.55	-29	17,988	-0.16%
2019/04/26	41	40.52	15	40.82	41.15	26	17,730	0.15%
2019/04/25	8	40.33	7	40.41	40.55	1	17,250	0.01%
2019/04/24	0	0.00	2	39.83	39.40	-2	16,889	-0.01%
2019/04/23	0	0.00	3	39.00	39.00	-3	16,911	-0.02%
2019/04/22	6	40.08	12	40.31	39.25	-6	17,008	-0.04%
2019/04/19	1	38.20	5	38.60	39.00	-4	16,563	-0.02%
2019/04/18	2	39.00	13	38.65	37.85	-11	16,598	-0.07%
2019/04/17	5	38.35	0	0.00	38.25	5	16,622	0.03%
2019/04/16	10	38.00	1	37.95	38.05	9	16,677	0.05%
2019/04/15	0	0.00	5	37.40	37.30	-5	16,926	-0.03%
2019/04/12	8	37.66	20	37.37	37.25	-12	17,317	-0.07%
2019/04/11	13	38.74	13	38.89	38.10	0	17,415	0.00%
2019/04/10	3	39.15	5	39.20	39.35	-2	17,356	-0.01%
2019/04/09	7	40.02	2	40.53	39.60	5	17,404	0.03%
2019/04/08	6	39.43	4	39.50	39.30	2	17,317	0.01%
2019/04/03	21	39.30	18	39.34	39.20	3	17,378	0.02%
2019/04/02	3	39.03	4	38.85	39.45	-1	17,400	-0.01%
2019/04/01	4	37.50	5	37.92	37.90	-1	17,263	-0.01%
2019/03/29	2	36.55	2	36.90	36.90	0	17,149	0.00%
2019/03/28	0	0.00	6	37.41	36.55	-6	17,823	-0.03%
2019/03/27	6	37.08	3	36.80	36.80	3	18,695	0.02%
2019/03/26	1	37.20	0	0.00	36.90	1	19,704	0.01%
2019/03/25	0	0.00	1	36.45	36.70	-1	20,382	0.00%
2019/03/21	20	37.13	20	36.85	36.75	0	20,876	0.00%
2019/03/19	1	36.50	1	36.45	36.45	0	21,697	0.00%
2019/03/15	1	36.90	0	0.00	36.70	1	22,301	0.00%
2019/03/14	11	36.48	10	36.75	36.45	1	22,583	0.00%
2019/03/13	13	37.16	3	37.10	37.10	10	23,091	0.04%
2019/03/11	12	37.41	2	37.30	37.30	10	23,766	0.04%
2019/03/07	4	37.69	1	37.05	37.05	3	25,184	0.01%
2019/03/05	5	38.80	0	0.00	38.60	5	27,112	0.02%
2019/03/04	14	39.43	2	38.95	38.95	12	28,054	0.04%
2019/02/27	0	0.00	3	39.55	39.50	-3	28,110	-0.01%
2019/02/26	6	38.96	13	39.07	38.60	-7	28,202	-0.02%
2019/02/25	10	37.99	12	37.85	37.80	-2	28,383	-0.01%
2019/02/22	15	39.35	13	39.07	38.75	2	29,437	0.01%
2019/02/21	8	38.84	6	39.19	39.40	2	29,463	0.01%
2019/02/20	17	40.29	18	40.65	39.50	-1	29,489	0.00%
2019/02/18	18	39.63	4	39.63	39.20	14	30,192	0.05%
2019/02/15	4	39.15	2	39.55	38.80	2	30,612	0.01%
2019/02/14	4	39.91	17	39.93	39.80	-13	30,775	-0.04%
2019/02/13	3	35.58	19.2	38.48	38.75	-16.2	30,306	-0.05%
2019/02/12	11	35.23	18	35.38	35.25	-7	30,182	-0.02%
2019/02/11	3	34.13	4	34.38	34.35	-1	31,029	0.00%
2019/01/30	1	33.75	6	33.95	33.40	-5	31,892	-0.02%
2019/01/29	2	33.33	0	0.00	33.40	2	32,202	0.01%
2019/01/28	4	34.74	4	34.36	34.25	0	32,566	0.00%
2019/01/25	4	33.84	7	33.76	34.30	-3	33,389	-0.01%
2019/01/24	2	32.75	1	32.65	32.65	1	34,287	0.00%
2019/01/23	3	32.27	0	0.00	32.25	3	34,578	0.01%
2019/01/22	1	32.50	6	32.60	32.60	-5	34,995	-0.01%
2019/01/21	1	32.15	24	32.20	32.20	-23	35,430	-0.06%
2019/01/18	12	31.38	10	31.75	32.20	2	35,828	0.01%
2019/01/17	3	32.77	1	32.85	32.00	2	36,054	0.01%
2019/01/16	0	0.00	5	32.39	32.60	-5	36,365	-0.01%
2019/01/15	3	32.08	0	0.00	32.05	3	36,476	0.01%
2019/01/14	10	31.23	40	31.35	31.85	-30	36,612	-0.08%
2019/01/11	36	33.53	41	33.31	32.95	-5	36,713	-0.01%
2019/01/10	19	33.74	15	33.80	33.40	4	36,865	0.01%
2019/01/09	12	33.18	18	33.55	33.40	-6	37,074	-0.02%
2019/01/08	10	33.20	2	33.28	33.35	8	37,626	0.02%
2019/01/07	3	32.98	4	33.15	33.55	-1	37,762	0.00%
2019/01/04	17	30.28	14	30.83	31.50	3	38,001	0.01%
2019/01/03	3	33.07	4	33.06	32.00	-1	37,814	0.00%
2019/01/02	2	33.88	23	33.53	33.50	-21	38,184	-0.05%
2018/12/28	5	33.51	7	33.56	33.50	-2	38,634	-0.01%
2018/12/27	14	34.28	5	33.96	33.50	9	39,107	0.02%
2018/12/26	2	34.00	3	33.78	32.50	-1	39,032	0.00%
2018/12/25	1.2	33.19	2	33.40	33.40	-0.8	39,341	0.00%
2018/12/24	11	33.89	13	34.15	34.40	-2	39,312	-0.01%
2018/12/22	35	34.23	37	34.40	34.65	-2	39,298	-0.01%
2018/12/21	76	34.37	43	34.51	35.45	33	39,507	0.08%
2018/12/20	20	34.22	10	33.55	33.60	10	39,119	0.03%
2018/12/19	48	36.95	22	36.00	35.20	26	38,481	0.07%
2018/12/18	9	39.37	0	0.00	37.60	9	38,498	0.02%
2018/12/17	4	40.88	11	40.46	40.50	-7	38,648	-0.02%
2018/12/14	16	41.23	14	41.19	40.70	2	38,836	0.01%
2018/12/13	1	42.05	8	42.04	42.30	-7	38,818	-0.02%
2018/12/12	15	41.44	5	41.98	41.85	10	38,745	0.03%
2018/12/11	27	41.74	11	41.24	40.55	16	38,901	0.04%
2018/12/10	8	41.45	8	40.67	41.45	0	39,090	0.00%
2018/12/07	18	41.01	15	40.90	40.90	3	39,058	0.01%
2018/12/06	1	38.90	5	40.35	40.15	-4	39,164	-0.01%
2018/12/05	5	41.96	8	41.63	41.90	-3	39,076	-0.01%
2018/12/04	12	43.99	13	43.70	43.20	-1	39,419	0.00%
2018/12/03	10	44.52	9	45.13	44.20	1	39,430	0.00%
2018/11/30	24	42.35	18	42.80	43.20	6	38,819	0.02%
2018/11/29	1	41.50	14	41.99	42.50	-13	38,225	-0.03%
2018/11/28	28	39.78	34	39.96	39.85	-6	37,146	-0.02%
2018/11/27	15	39.52	59	39.04	39.40	-44	36,504	-0.12%
2018/11/26	21	38.04	27	37.97	38.20	-6	35,653	-0.02%
2018/11/23	39	38.49	18	37.86	37.35	21	35,760	0.06%
2018/11/22	22	39.02	40	38.53	38.15	-18	35,578	-0.05%
2018/11/21	50	39.44	48	39.65	39.50	2	35,256	0.01%
2018/11/20	10	37.75	6	37.80	37.45	4	34,251	0.01%
2018/11/19	0	0.00	6	37.68	37.70	-6	34,401	-0.02%
2018/11/16	22	37.73	3	37.88	36.75	19	34,265	0.06%
2018/11/15	20	36.78	19	37.34	37.70	1	33,749	0.00%
2018/11/14	28	37.99	45	37.61	37.00	-17	33,259	-0.05%
2018/11/13	12	37.15	10	37.80	38.35	2	32,871	0.01%
2018/11/12	30	37.03	11	37.49	37.80	19	32,467	0.06%
2018/11/09	35	36.56	25	37.04	37.00	10	32,209	0.03%
2018/11/08	29	37.42	5	37.56	36.25	24	31,899	0.08%
2018/11/07	2	34.60	22	34.71	35.80	-20	31,002	-0.06%
2018/11/06	11	33.07	0	0.00	32.55	11	30,328	0.04%
2018/11/05	4	33.10	13	33.83	34.05	-9	30,079	-0.03%
2018/11/02	15	32.96	10	33.61	33.30	5	29,779	0.02%
2018/11/01	49	32.30	46	33.54	32.75	3	29,018	0.01%
2018/10/31	7	31.06	3	31.30	31.40	4	27,766	0.01%
2018/10/30	6	28.23	7	28.30	28.55	-1	27,535	0.00%
2018/10/29	21	27.68	37	28.07	28.65	-16	27,409	-0.06%
2018/10/26	5	26.58	27	27.23	26.05	-22	27,322	-0.08%
2018/10/25	35	26.95	15	27.07	26.55	20	27,120	0.07%
2018/10/24	80	30.74	79	29.81	29.50	1	26,849	0.00%
2018/10/23	9	32.07	22	31.79	31.35	-13	26,639	-0.05%
2018/10/22	20	32.28	17	33.01	33.10	3	26,588	0.01%
2018/10/19	13	31.77	9	32.06	32.35	4	26,568	0.02%
2018/10/18	1	33.80	7	33.39	33.25	-6	26,457	-0.02%
2018/10/17	14	33.80	1	34.10	33.10	13	26,349	0.05%
2018/10/16	16	33.83	10	33.63	33.25	6	26,327	0.02%
2018/10/15	23	31.67	22	32.01	32.00	1	26,269	0.00%
2018/10/12	24	31.74	34	32.14	31.85	-10	26,475	-0.04%
2018/10/11	11	32.04	1	32.30	31.80	10	26,210	0.04%
2018/10/09	41	35.49	44	35.48	35.30	-3	26,240	-0.01%
2018/10/08	15	35.72	12	35.79	35.15	3	26,051	0.01%
2018/10/05	17	38.31	27	37.69	36.80	-10	25,907	-0.04%
2018/10/04	23	40.34	16	40.24	40.00	7	25,635	0.03%
2018/10/03	4	40.54	3	42.52	40.40	1	25,839	0.00%
2018/10/02	3	43.17	7	42.63	42.60	-4	26,084	-0.02%
2018/10/01	5	43.24	7	43.21	43.20	-2	26,286	-0.01%
2018/09/28	1	42.75	2	42.63	43.50	-1	26,732	0.00%
2018/09/26	3	43.80	0	0.00	43.80	3	27,040	0.01%
2018/09/25	20	44.64	27	44.82	44.15	-7	26,956	-0.03%
2018/09/21	19	43.55	25	43.64	43.85	-6	26,206	-0.02%
2018/09/20	15	41.02	39	41.23	40.75	-24	25,600	-0.09%
2018/09/19	15	41.91	28	41.98	40.20	-13	25,686	-0.05%
2018/09/18	6	41.33	0	0.00	40.95	6	25,896	0.02%
2018/09/17	60	42.00	18	42.20	42.40	42	26,186	0.16%
2018/09/14	20	41.40	23	40.69	41.45	-3	25,773	-0.01%
2018/09/13	27	39.02	28	38.82	37.70	-1	25,506	0.00%
2018/09/11	29	39.06	22	39.28	39.60	7	25,723	0.03%
2018/09/10	48	38.52	56	38.08	37.45	-8	25,491	-0.03%
2018/09/07	24	44.02	22	42.37	41.50	2	25,119	0.01%
2018/09/06	5	45.20	5	44.13	44.00	0	25,060	0.00%
2018/09/05	21	43.89	20	44.43	44.55	1	25,627	0.00%
2018/09/04	1	44.20	0	0.00	43.85	1	27,102	0.00%
2018/09/03	19	44.12	10	43.62	43.55	9	27,874	0.03%
2018/08/30	54	48.24	55	48.35	47.50	-1	28,162	0.00%
2018/08/29	37	46.75	40	46.97	47.60	-3	28,205	-0.01%
2018/08/28	7	47.91	12	47.83	47.10	-5	28,746	-0.02%
2018/08/27	11	46.20	14	45.68	47.20	-3	28,901	-0.01%
2018/08/24	13	43.92	5	43.50	42.95	8	29,383	0.03%
2018/08/23	5	46.99	2	46.58	46.40	3	30,829	0.01%
2018/08/22	10	47.30	11	47.46	47.10	-1	31,632	0.00%
2018/08/21	37	47.35	38	47.74	47.00	-1	33,184	0.00%
2018/08/20	32	48.00	30	46.86	47.00	2	34,269	0.01%
2018/08/17	3	51.77	4	51.58	51.80	-1	34,573	0.00%
2018/08/16	8	50.83	7	50.71	51.20	1	34,777	0.00%
2018/08/15	53	52.09	60	51.47	50.20	-7	35,119	-0.02%
2018/08/14	10	53.50	24	53.84	53.50	-14	35,718	-0.04%
2018/08/13	7	54.70	1	53.30	53.60	6	35,970	0.02%
2018/08/09	5	58.80	0	0.00	59.60	5	38,103	0.01%
2018/08/08	13	60.02	28	58.25	58.60	-15	39,838	-0.04%
2018/08/07	0	0.00	2	60.05	59.50	-2	40,602	0.00%
2018/08/06	10	58.00	11	57.89	58.30	-1	41,808	0.00%
2018/08/03	12	56.58	20	56.35	57.80	-8	42,958	-0.02%
2018/08/02	7	60.20	1	58.50	56.50	6	43,259	0.01%
2018/08/01	12	61.98	5	61.54	61.80	7	43,841	0.02%
2018/07/31	3	61.70	1	61.90	63.00	2	45,167	0.00%
2018/07/30	7	63.30	2	61.80	61.80	5	45,338	0.01%
2018/07/27	2	63.45	3	63.80	64.60	-1	45,469	0.00%
2018/07/26	3	63.80	23	64.27	63.30	-20	45,878	-0.04%
2018/07/25	3	63.80	3	63.27	63.00	0	46,171	0.00%
2018/07/24	3	62.77	10	62.72	62.90	-7	46,194	-0.02%
2018/07/23	9	59.71	1	62.80	62.80	8	46,073	0.02%
2018/07/20	10	63.11	2	62.40	62.40	8	46,066	0.02%
2018/07/19	2	63.80	2	63.70	64.00	0	45,727	0.00%
2018/07/18	1	62.70	1	63.00	61.50	0	46,120	0.00%
2018/07/17	11	64.05	4.1	62.60	62.60	6.9	46,538	0.01%
2018/07/16	2	63.20	7	63.94	64.30	-5	47,402	-0.01%
2018/07/13	11	64.35	21	63.39	62.30	-10	48,285	-0.02%
2018/07/12	2	62.30	18	62.29	62.10	-16	47,998	-0.03%
2018/07/11	21	61.82	8	61.26	62.00	13	47,915	0.03%
2018/07/10	14	61.50	8	61.29	62.40	6	47,730	0.01%
2018/07/09	10	58.55	3	57.73	57.80	7	47,682	0.01%
2018/07/06	17	57.76	19.3	57.59	58.70	-2.3	47,345	0.00%
2018/07/05	6	54.23	3	54.83	53.90	3	46,923	0.01%
2018/07/04	10	55.63	23	53.87	53.00	-13	46,768	-0.03%
2018/07/03	2	58.05	4	59.93	58.10	-2	46,387	0.00%
2018/07/02	1	61.90	3	60.93	59.10	-2	46,387	0.00%
2018/06/29	11	61.02	7	61.89	62.30	4	46,271	0.01%
2018/06/28	8	61.79	7	61.94	60.80	1	46,268	0.00%
2018/06/27	8	61.01	9	61.27	61.60	-1	45,965	0.00%
2018/06/26	7	60.29	14	59.39	60.70	-7	45,735	-0.02%
2018/06/25	1	57.60	1	59.00	57.60	0	45,247	0.00%
2018/06/22	5	60.36	12	59.87	59.70	-7	45,234	-0.02%
2018/06/21	10	62.21	21	62.23	62.50	-11	45,060	-0.02%
2018/06/20	16	62.35	9	61.54	60.60	7	44,997	0.02%
2018/06/19	1	65.00	9	64.50	64.50	-8	44,847	-0.02%
2018/06/15	15	67.21	3	67.77	66.60	12	44,751	0.03%
2018/06/14	5	66.72	3	67.07	68.10	2	44,648	0.00%
2018/06/13	12	68.98	8	67.76	67.00	4	44,859	0.01%
2018/06/12	22	72.11	10	72.18	70.00	12	44,681	0.03%
2018/06/11	12	67.54	6	68.18	69.70	6	43,257	0.01%
2018/06/08	6	63.75	25	62.86	63.40	-19	42,538	-0.04%
2018/06/07	7	65.97	6	65.00	65.00	1	42,363	0.00%
2018/06/06	11	65.84	8	65.99	66.00	3	42,989	0.01%
2018/06/05	2.1	65.62	6	62.42	63.70	-3.9	43,474	-0.01%
2018/06/04	3	67.43	12	67.11	67.30	-9	42,688	-0.02%
2018/06/01	12	69.30	23	68.86	67.10	-11	42,378	-0.03%
2018/05/31	30	70.85	31	70.88	69.90	-1	41,822	0.00%
2018/05/30	12	67.08	4	67.35	67.80	8	40,393	0.02%
2018/05/29	21	66.64	28	67.60	66.40	-7	39,562	-0.02%
2018/05/28	16	64.27	9	63.27	64.80	7	37,968	0.02%
2018/05/25	4	60.83	2	60.80	60.50	2	36,847	0.01%
2018/05/24	7	59.31	2	59.15	59.30	5	36,381	0.01%
2018/05/23	9	59.47	15	59.03	58.90	-6	36,141	-0.02%
2018/05/22	6	61.82	8	59.86	58.50	-2	35,613	-0.01%
2018/05/21	13	63.05	6	62.93	62.60	7	34,997	0.02%
2018/05/18	24	61.86	17	62.02	63.20	7	34,507	0.02%
2018/05/17	63	62.43	9	62.51	61.20	54	33,760	0.16%
2018/05/16	16	61.01	14	61.17	62.00	2	32,460	0.01%
2018/05/15	21	57.63	21.2	57.51	57.30	-0.2	31,009	0.00%
2018/05/14	16	56.50	41	55.74	58.10	-25	30,392	-0.08%
2018/05/11	37	54.74	29	55.14	52.90	8	29,133	0.03%
2018/05/10	19	52.09	13	51.87	53.50	6	27,993	0.02%
2018/05/09	46	53.31	38	53.07	52.50	8	27,547	0.03%
2018/05/08	38	53.51	16	53.44	53.80	22	26,881	0.08%
2018/05/07	11	47.97	17	48.96	50.00	-6	25,652	-0.02%
2018/05/04	10	48.95	20	47.40	47.25	-10	25,600	-0.04%
2018/05/03	10	49.20	12	49.91	48.75	-2	25,913	-0.01%
2018/05/02	24	48.88	24	47.92	48.90	0	25,992	0.00%
2018/04/30	20	47.08	21	47.49	46.80	-1	26,032	0.00%
2018/04/27	8	46.48	8	46.68	46.50	0	27,327	0.00%
2018/04/26	0	0.00	1	46.10	45.90	-1	28,276	0.00%
2018/04/25	12	46.03	11	46.78	47.60	1	28,445	0.00%
2018/04/24	7	48.80	0	0.00	46.25	7	29,126	0.02%
2018/04/23	12	50.39	1	48.80	48.80	11	28,557	0.04%
2018/04/20	14	49.09	8	49.56	48.70	6	28,578	0.02%
2018/04/19	9	48.37	14	48.21	49.10	-5	27,712	-0.02%
2018/04/16	2	45.85	4	45.71	45.50	-2	27,170	-0.01%
2018/04/13	1	47.20	7	45.98	45.65	-6	27,575	-0.02%
2018/04/12	2	44.78	0	0.00	44.90	2	27,359	0.01%
2018/04/11	2	45.70	6	45.93	45.05	-4	28,225	-0.01%
2018/04/10	5	45.15	8	44.94	44.60	-3	28,851	-0.01%
2018/04/09	10	44.19	2	44.50	43.80	8	29,531	0.03%
2018/04/03	0	0.00	9	43.99	44.25	-9	29,498	-0.03%
2018/04/02	8	43.46	4	43.51	43.05	4	29,804	0.01%
2018/03/31	9	43.71	1	43.60	44.00	8	29,953	0.03%
2018/03/30	0	0.00	2	45.18	44.70	-2	30,304	-0.01%
2018/03/29	12	46.41	11	45.66	45.50	1	30,876	0.00%
2018/03/28	3	46.00	0	0.00	45.80	3	30,715	0.01%
2018/03/27	3	47.07	3	46.98	47.15	0	30,879	0.00%
2018/03/26	3	45.53	0	0.00	45.75	3	31,408	0.01%
2018/03/23	4	45.11	5	45.18	45.00	-1	31,596	0.00%
2018/03/22	8	47.93	53	48.19	47.05	-45	31,550	-0.14%
2018/03/21	4	47.29	4	47.34	47.00	0	31,458	0.00%
2018/03/20	2	47.18	0	0.00	47.25	2	31,677	0.01%
2018/03/19	4	47.86	2	48.65	47.65	2	31,851	0.01%
2018/03/16	12	48.18	4	48.21	47.20	8	31,592	0.03%
2018/03/15	4	46.28	3	46.82	47.00	1	31,638	0.00%
2018/03/14	1	47.10	0	0.00	46.90	1	31,960	0.00%
2018/03/13	0	0.00	7	48.17	48.55	-7	32,804	-0.02%
2018/03/12	15	47.98	12	47.79	47.75	3	33,151	0.01%
2018/03/09	52	45.31	13	45.69	47.50	39	33,111	0.12%
2018/03/08	4	43.09	1	43.10	43.20	3	33,139	0.01%
2018/03/07	2	42.60	1	42.50	42.70	1	33,542	0.00%
2018/03/06	1	42.30	0	0.00	42.40	1	33,993	0.00%
2018/03/05	11	43.46	4	41.40	41.40	7	34,392	0.02%
2018/03/02	0	0.00	1	44.30	44.10	-1	34,552	0.00%
2018/03/01	1	44.95	1	45.00	45.00	0	35,135	0.00%
2018/02/27	1	45.30	2	45.23	45.30	-1	35,753	0.00%
2018/02/26	0	0.00	2	45.50	45.50	-2	36,140	-0.01%
2018/02/23	0	0.00	1	45.10	44.50	-1	36,662	0.00%
2018/02/22	0	0.00	2	44.28	44.15	-2	38,036	-0.01%
2018/02/08	16	43.22	15	43.21	43.50	1	40,591	0.00%
2018/02/07	1	45.50	2	45.78	45.10	-1	40,855	0.00%
2018/02/06	6	44.83	7	43.32	42.50	-1	41,706	0.00%
2018/02/05	0	0.00	1	47.20	47.20	-1	43,336	0.00%
2018/02/02	4	47.26	6	47.16	47.20	-2	44,680	0.00%
2018/02/01	3	48.68	1	48.20	48.00	2	46,364	0.00%
2018/01/31	7	47.16	7	47.45	48.00	0	47,867	0.00%
2018/01/30	11	50.27	2	50.13	48.60	9	48,603	0.02%
2018/01/29	3	50.00	1	50.00	49.85	2	48,644	0.00%
2018/01/26	8	49.88	15	49.18	49.00	-7	48,988	-0.01%
2018/01/25	5	50.40	6	50.80	49.50	-1	48,892	0.00%
2018/01/24	8	51.96	7	52.44	52.30	1	48,813	0.00%
2018/01/23	5	54.06	8	53.05	52.40	-3	49,067	-0.01%
2018/01/22	14	52.68	18	51.38	53.60	-4	48,434	-0.01%
2018/01/19	6	48.36	0	0.00	48.75	6	49,111	0.01%
2018/01/18	6	48.61	10	48.55	47.90	-4	49,222	-0.01%
2018/01/16	5	47.82	3	47.03	47.05	2	50,360	0.00%
2018/01/15	4	46.66	2	46.88	47.00	2	51,050	0.00%
2018/01/12	1	46.50	4	46.51	45.90	-3	51,888	-0.01%
2018/01/11	2	45.80	0	0.00	46.20	2	52,157	0.00%
2018/01/10	3	46.00	7	46.01	45.85	-4	52,303	-0.01%
2018/01/09	10	46.73	6	46.68	47.25	4	52,530	0.01%
2018/01/08	10	45.71	6	46.35	45.05	4	52,941	0.01%
2018/01/05	22	47.95	24	47.51	47.15	-2	53,817	0.00%
2018/01/04	11	45.20	8	45.14	46.50	3	54,411	0.01%
2018/01/03	8	43.62	8	44.11	43.95	0	53,809	0.00%
2018/01/02	3	42.53	5	42.43	42.35	-2	53,322	0.00%