正崴 (2392)-臺銀-鳳山券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
73.3
漲跌
▲6.6
漲幅
+9.90%
成交量
58,420張
產業
上市電子零組件類股
600人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正崴 (2392)籌碼相關－臺銀-鳳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

臺銀-鳳山券商分點個股進出
臺銀-鳳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
2024/05/22	4	65.06	7.1	64.93	66.70	-3	5,175	-0.06%
2024/05/21	12	58.80	21.3	58.94	60.70	-9.2	4,835	-0.19%
2024/05/20	0.1	55.72	14.1	58.17	58.50	-14	4,496	-0.31%
2024/05/17	1	53.70	10.1	53.62	53.70	-9.1	3,911	-0.23%
2024/05/16	3	51.93	6	52.13	52.00	-3	3,770	-0.08%
2024/05/15	0	0.00	4	51.95	51.60	-4	3,721	-0.11%
2024/05/14	11	51.55	3	51.77	51.50	8	3,610	0.22%
2024/05/13	2.2	50.29	13	51.23	51.60	-10.8	3,527	-0.31%
2024/05/10	1	48.10	8	48.37	48.75	-7	3,315	-0.21%
2024/05/09	7	49.53	3	49.10	48.80	4	3,289	0.12%
2024/05/08	7	49.04	2.2	49.21	49.35	4.8	3,201	0.15%
2024/05/07	8	49.84	1	50.00	49.45	7	3,130	0.22%
2024/05/06	11	49.01	3	49.40	49.50	8	2,921	0.27%
2024/05/03	11	48.39	34	48.45	48.75	-23	2,761	-0.83%
2024/04/29	0	0.00	2	46.75	46.60	-2	2,442	-0.08%
2024/04/26	9	45.55	0	0.00	45.50	9	2,404	0.37%
2024/04/24	1	45.25	0	45.80	45.80	1	2,415	0.04%
2024/04/23	2	44.33	0	0.00	44.60	2	2,415	0.08%
2024/04/22	2	44.55	1	44.40	44.15	1	2,424	0.04%
2024/04/19	2	45.15	11	44.46	44.40	-9	2,430	-0.37%
2024/04/18	0	0.00	5.1	46.09	46.25	-5.1	2,388	-0.21%
2024/04/16	7	43.77	3.1	44.00	43.50	4	2,351	0.17%
2024/04/15	0	0.00	0.4	45.80	45.80	-0.4	2,301	-0.02%
2024/04/12	2	45.68	0	0.00	46.25	2	2,301	0.09%
2024/04/11	3	46.03	6	45.75	45.85	-3	2,300	-0.13%
2024/04/10	3	46.57	0	0.00	46.65	3	2,389	0.13%
2024/04/09	9	46.44	3	46.33	46.25	6	2,395	0.25%
2024/04/03	2	46.30	0	0.00	46.35	2	2,378	0.08%
2024/04/02	1	47.00	209	46.80	47.00	-208	2,371	-8.77%	大賣/鉅額交易
2024/04/01	210	47.74	22	47.13	47.10	188	2,388	7.87%	大買/鉅額交易
2024/03/29	34	47.34	37	47.51	46.40	-3	2,313	-0.13%
2024/03/28	31.1	46.47	12	46.44	46.00	19.1	2,161	0.88%
2024/03/27	7	47.21	18	46.91	47.10	-11	2,122	-0.52%
2024/03/26	6	44.91	1	45.25	44.85	5	2,030	0.25%
2024/03/25	14	45.24	2	45.20	45.15	12	2,077	0.58%
2024/03/22	3	45.05	0	0.00	45.00	3	2,139	0.14%
2024/03/21	4	44.85	0.1	44.95	44.90	4	2,252	0.18%
2024/03/20	0.1	44.80	0.1	45.20	44.40	0	2,327	0.00%
2024/03/19	0	0.00	4	44.00	44.05	-4	2,418	-0.17%
2024/03/18	3	44.10	1.2	44.08	44.00	1.8	2,711	0.07%
2024/03/15	0	0.00	1	44.90	44.15	-1	3,287	-0.03%
2024/03/14	4	44.74	67	44.54	44.40	-63	3,448	-1.83%
2024/03/13	5	45.22	7	45.21	45.15	-2	3,437	-0.06%
2024/03/12	8	45.64	2	43.95	45.20	6	3,402	0.18%
2024/03/11	1	43.16	0	43.35	43.90	1	3,333	0.03%
2024/03/08	2.1	44.20	2	44.45	43.95	0.1	3,332	0.00%
2024/03/07	2.1	45.45	1	45.70	45.45	1.1	3,320	0.03%
2024/03/06	1.1	46.20	2	46.13	46.05	-1	3,334	-0.03%
2024/03/05	0	0.00	1	46.30	46.50	-1	3,341	-0.03%
2024/03/04	7	45.91	0	0.00	45.85	7	3,355	0.21%
2024/03/01	3	45.17	10	45.74	46.05	-7	3,335	-0.21%
2024/02/29	0	0.00	1	45.15	45.45	-1	3,380	-0.03%
2024/02/27	1	44.15	0	0.00	44.50	1	3,421	0.03%
2024/02/26	5	44.80	6.1	44.92	44.50	-1.1	3,391	-0.03%
2024/02/23	4	44.02	0	0.00	43.90	4	3,346	0.12%
2024/02/22	5.1	44.14	0	0.00	43.90	5.1	3,332	0.15%
2024/02/20	2.3	43.80	0	0.00	43.50	2.3	3,318	0.07%
2024/02/19	0	0.00	1	43.70	43.75	-1	3,302	-0.03%
2024/02/16	3.1	43.25	1	43.30	43.20	2.1	3,320	0.06%
2024/02/15	5.2	42.58	0	0.00	42.85	5.2	3,317	0.16%
2024/02/05	3	43.42	1	43.85	43.50	2	3,335	0.06%
2024/02/02	0.1	43.93	0	0.00	43.70	0.1	3,322	0.00%
2024/02/01	1.1	44.12	0	0.00	44.05	1.1	3,319	0.03%
2024/01/30	0.1	44.53	0.2	44.85	44.25	-0.1	3,330	0.00%
2024/01/29	0	44.75	3	44.64	44.80	-3	3,325	-0.09%
2024/01/26	0	44.85	0	0.00	44.70	0	3,329	0.00%
2024/01/25	2	45.05	4	44.84	44.80	-2	3,329	-0.06%
2024/01/22	1	44.30	0	0.00	44.35	1	3,319	0.03%
2024/01/19	1.1	43.40	0	0.00	43.90	1.1	3,314	0.03%
2024/01/18	0	0.00	0	44.45	44.30	0	3,292	0.00%
2024/01/17	4	44.29	10	44.25	44.15	-6	3,288	-0.18%
2024/01/16	0	44.46	10	44.60	44.65	-10	3,273	-0.30%
2024/01/15	2	45.20	0.1	45.25	45.20	2	3,254	0.06%
2024/01/12	2	44.60	0	0.00	44.60	2	3,252	0.06%
2024/01/11	0.3	44.81	0	0.00	44.75	0.3	3,265	0.01%
2024/01/10	2	44.68	0.1	45.00	44.75	1.9	3,293	0.06%
2024/01/09	1.1	45.26	0	0.00	45.30	1.1	3,286	0.03%
2024/01/08	0	0.00	3	46.00	45.80	-3	3,284	-0.09%
2024/01/05	1	45.70	0.1	46.55	45.75	1	3,279	0.03%
2024/01/04	9.7	47.33	4	46.20	46.10	5.7	3,261	0.17%
2024/01/03	0	0.00	0	48.70	48.80	0	3,179	0.00%
2023/12/29	1	48.21	0	0.00	48.30	1	3,162	0.03%
2023/12/28	20	48.80	0	0.00	48.65	20	3,161	0.63%
2023/12/26	0	0.00	1.1	48.36	48.40	-1.1	3,133	-0.04%
2023/12/25	0.2	48.30	0.1	48.38	48.10	0.2	3,137	0.01%
2023/12/22	1.1	48.73	0	48.80	48.20	1	3,145	0.03%
2023/12/21	1	49.00	0	0.00	48.80	1	3,163	0.03%
2023/12/20	0	0.00	1	49.69	49.90	-1	3,185	-0.03%
2023/12/19	0	48.45	3.1	48.06	48.50	-3	3,128	-0.10%
2023/12/18	4.1	49.86	2	51.30	49.20	2.1	3,071	0.07%
2023/12/15	5	50.00	22	50.37	50.20	-17	2,983	-0.57%
2023/12/14	3	49.75	19	50.06	50.00	-16	3,012	-0.53%
2023/12/13	14.2	49.52	5	49.85	49.60	9.2	2,903	0.32%
2023/12/12	5	50.48	47.1	50.12	51.60	-42.1	2,612	-1.61%
2023/12/11	2	46.33	8.6	46.78	47.10	-6.6	2,064	-0.32%
2023/12/08	0.1	44.50	0	0.00	44.45	0.1	1,938	0.00%
2023/12/07	0.1	44.73	1	45.20	44.80	-1	1,949	-0.05%
2023/12/06	0.1	44.60	1	44.60	45.00	-0.9	1,967	-0.05%
2023/12/05	0	0.00	1	44.65	44.75	-1	1,986	-0.05%
2023/12/04	1.2	44.02	0	0.00	44.45	1.2	1,983	0.06%
2023/12/01	0.1	44.72	3	44.85	44.90	-2.9	1,982	-0.15%
2023/11/30	0.1	44.13	0	0.00	44.10	0.1	2,001	0.00%
2023/11/28	0	0.00	2	43.85	43.90	-2	2,078	-0.10%
2023/11/27	3	43.25	5	43.65	43.35	-2	2,148	-0.09%
2023/11/24	3	42.67	3	42.72	42.65	0	2,203	0.00%
2023/11/23	0	0.00	3	41.50	41.85	-3	2,166	-0.14%
2023/11/22	1	41.15	2	41.15	41.20	-1	2,196	-0.05%
2023/11/21	1	41.30	1	41.30	41.25	0	2,228	0.00%
2023/11/20	3	41.25	0	0.00	41.35	3	2,237	0.13%
2023/11/17	0.1	40.95	1	41.05	40.90	-0.9	2,272	-0.04%
2023/11/15	0	0.00	1	40.90	41.00	-1	2,289	-0.04%
2023/11/13	1	40.60	8.3	40.56	40.60	-7.3	2,331	-0.31%
2023/11/09	2	39.18	0	0.00	39.10	2	2,462	0.08%
2023/11/08	0	0.00	10	39.70	39.65	-10	2,500	-0.40%
2023/11/06	2	39.18	1	39.15	39.10	1	2,482	0.04%
2023/11/03	1	38.80	0	0.00	38.80	1	2,484	0.04%
2023/11/01	1	38.50	0	0.00	38.50	1	2,515	0.04%
2023/10/31	2	38.58	28	38.53	38.45	-26	2,523	-1.03%
2023/10/27	2	39.00	0.1	39.05	39.00	1.9	2,555	0.07%
2023/10/26	0	0.00	0.1	39.25	39.00	-0.1	2,588	0.00%
2023/10/25	0	0.00	6	39.55	39.55	-6	2,609	-0.23%
2023/10/24	6	38.80	1	39.10	39.10	5	2,641	0.19%
2023/10/20	1	38.65	0	0.00	38.95	1	2,848	0.04%
2023/10/19	13.1	39.27	0	0.00	39.25	13.1	2,886	0.45%
2023/10/18	14	40.12	0	0.00	39.80	14	2,917	0.48%
2023/10/17	0	0.00	0.3	40.85	40.70	-0.3	2,916	-0.01%
2023/10/16	8	40.68	1	40.70	40.75	7	2,938	0.24%
2023/10/13	0	0.00	4	41.43	41.30	-4	2,962	-0.14%
2023/10/12	1	41.40	1	41.30	41.30	0	2,990	0.00%
2023/10/11	0	0.00	1	41.00	41.10	-1	2,993	-0.03%
2023/10/06	0	0.00	2.7	41.19	41.35	-2.7	2,980	-0.09%
2023/10/05	6	40.85	0	0.00	40.95	6	2,995	0.20%
2023/10/04	2	40.55	0	0.00	40.80	2	3,002	0.07%
2023/10/02	1	41.50	2	41.60	41.50	-1	3,043	-0.03%
2023/09/28	0	0.00	1	40.80	40.90	-1	3,106	-0.03%
2023/09/27	1.2	40.27	0	0.00	40.35	1.2	3,132	0.04%
2023/09/26	3	41.00	0	0.00	40.95	3	3,146	0.10%
2023/09/25	2.5	43.18	0	0.00	41.90	2.5	3,118	0.08%
2023/09/21	1	41.05	0	0.00	41.35	1	3,053	0.03%
2023/09/20	0	0.00	1	42.45	41.85	-1	3,045	-0.03%
2023/09/19	15	44.61	11	44.12	42.75	4	3,033	0.13%
2023/09/14	1.1	43.51	6	43.53	43.50	-4.9	2,939	-0.17%
2023/09/13	0	0.00	1	44.40	44.40	-1	2,898	-0.03%
2023/09/12	3	43.93	0	0.00	43.80	3	2,897	0.10%
2023/09/08	0	0.00	1.1	45.03	44.85	-1.1	2,844	-0.04%
2023/09/07	0.1	45.80	30	45.95	45.90	-29.9	2,816	-1.06%
2023/09/05	1	45.55	10	45.26	45.90	-9	2,854	-0.32%
2023/09/04	11	46.78	3	46.75	46.65	8	2,804	0.29%
2023/09/01	1	46.00	2	46.18	45.85	-1	2,740	-0.04%
2023/08/31	2	46.48	5	46.64	46.65	-3	2,656	-0.11%
2023/08/30	1	45.60	6	45.37	45.80	-5	2,554	-0.20%
2023/08/29	2	44.13	4	44.18	44.10	-2	2,428	-0.08%
2023/08/28	0	0.00	3	44.10	43.80	-3	2,421	-0.12%
2023/08/25	0	0.00	2	43.35	43.25	-2	2,478	-0.08%
2023/08/24	0	0.00	24	42.85	43.05	-24	2,444	-0.98%
2023/08/23	1	42.95	0	0.00	42.95	1	2,425	0.04%
2023/08/22	3	42.22	5	42.23	42.60	-2	2,386	-0.08%
2023/08/21	1	42.25	10	42.10	42.40	-9	2,375	-0.38%
2023/08/18	0	0.00	4	42.91	42.95	-4	2,361	-0.17%
2023/08/17	21.1	42.70	13	42.60	42.85	8.1	2,326	0.35%
2023/08/16	8	42.37	60	42.18	42.35	-52	2,277	-2.28%
2023/08/15	10	41.85	18.1	41.60	42.20	-8.1	2,221	-0.37%
2023/08/14	0	0.00	4.5	39.76	39.95	-4.5	2,106	-0.21%
2023/08/10	1	38.90	3	38.93	38.75	-2	2,084	-0.10%
2023/08/08	0	0.00	1.4	39.64	40.00	-1.4	2,112	-0.07%
2023/08/07	1	38.80	0	0.00	38.75	1	2,087	0.05%
2023/08/04	0	38.30	0.9	38.10	38.50	-0.9	2,080	-0.04%
2023/08/02	2	38.65	0	0.00	38.25	2	2,074	0.10%
2023/08/01	2	38.85	0	0.00	38.70	2	2,050	0.10%
2023/07/31	2.3	39.33	0	0.00	39.00	2.3	2,043	0.11%
2023/07/28	5.1	39.62	1	39.30	39.70	4.1	2,008	0.20%
2023/07/27	16	40.12	6	39.92	40.00	10	1,985	0.50%
2023/07/26	25.2	40.68	0	0.00	40.50	25.2	1,964	1.28%
2023/07/25	7	43.22	3	43.25	43.30	4	1,855	0.22%
2023/07/21	0	0.00	11	42.55	42.95	-11	1,720	-0.64%
2023/07/20	20	42.11	0	0.00	42.20	20	1,692	1.18%
2023/07/18	19	43.27	0	0.00	43.25	19	1,633	1.16%
2023/07/17	26	43.67	9	43.91	43.95	17	1,619	1.05%
2023/07/14	0	0.00	3	43.17	43.00	-3	1,631	-0.18%
2023/07/13	1	43.15	18	43.38	42.95	-17	1,683	-1.01%
2023/07/12	16	42.65	3	42.73	42.80	13	1,682	0.77%
2023/07/11	2	43.30	1	43.20	43.05	1	1,709	0.06%
2023/07/10	2	42.90	67.1	43.20	42.90	-65.1	1,779	-3.66%
2023/07/07	35	43.58	0	0.00	43.25	35	1,869	1.87%
2023/07/06	80	44.13	84.2	43.90	43.70	-4.2	1,839	-0.23%
2023/07/05	1	43.60	16.2	43.63	43.50	-15.2	1,757	-0.86%
2023/07/04	12	43.18	22	43.11	43.25	-10	1,720	-0.58%
2023/07/03	0	0.00	22	42.78	42.75	-22	1,688	-1.30%
2023/06/30	0.2	42.08	2	42.30	42.10	-1.8	1,678	-0.11%
2023/06/29	0	0.00	1	42.35	42.30	-1	1,684	-0.06%
2023/06/28	0.2	42.03	0	0.00	42.00	0.2	1,691	0.01%
2023/06/27	34	42.35	22	42.45	42.25	12	1,705	0.70%
2023/06/26	57	42.57	43	42.89	42.55	14	1,751	0.80%
2023/06/16	2	42.08	3	42.30	41.90	-1	1,926	-0.05%
2023/06/14	2	41.97	3	42.00	41.80	-1	1,881	-0.05%
2023/06/13	2.6	41.91	3	41.85	42.05	-0.4	1,890	-0.02%
2023/06/12	3	41.70	10	42.28	41.90	-7	1,870	-0.37%
2023/06/09	0	0.00	1	41.05	41.05	-1	1,790	-0.06%
2023/06/08	3	40.85	2	41.05	40.80	1	1,797	0.06%
2023/06/07	0	0.00	5	41.66	41.60	-5	1,797	-0.28%
2023/06/06	0	0.00	2	42.15	41.85	-2	1,808	-0.11%
2023/06/05	0	0.00	3	42.10	41.95	-3	1,809	-0.17%
2023/06/02	0	0.00	3	41.80	41.75	-3	1,802	-0.17%
2023/06/01	2	41.70	5	41.88	41.65	-3	1,802	-0.17%
2023/05/31	4	41.61	7	41.77	41.65	-3	1,784	-0.17%
2023/05/30	0	0.00	0	40.40	40.35	0	1,698	0.00%
2023/05/25	11	40.28	0	0.00	40.10	11	1,743	0.63%
2023/05/19	1	40.10	1	40.05	40.05	0	1,758	0.00%
2023/05/15	4	38.95	4	40.00	39.50	0	1,763	0.00%
2023/05/12	31	40.50	30	40.60	40.80	1	1,747	0.06%
2023/05/11	3	40.97	0	0.00	40.70	3	1,783	0.17%
2023/05/09	2	41.73	2	41.70	41.60	0	1,820	0.00%
2023/05/08	0	0.00	7	41.92	42.00	-7	1,870	-0.37%
2023/05/05	7	41.54	0	0.00	41.40	7	1,910	0.37%
2023/05/04	0	0.00	1	41.95	42.15	-1	1,946	-0.05%
2023/05/03	1	42.25	1	42.25	42.10	0	1,959	0.00%
2023/05/02	0	0.00	5	42.26	42.45	-5	1,981	-0.25%
2023/04/27	1	41.15	0	0.00	41.15	1	1,989	0.05%
2023/04/26	1	40.85	1	40.95	41.30	0	1,981	0.00%
2023/04/25	4	40.98	0	0.00	40.60	4	1,982	0.20%
2023/04/24	1	41.35	0	0.00	41.35	1	1,956	0.05%
2023/04/21	18	41.85	2	42.35	41.45	16	1,950	0.82%
2023/04/20	10	42.56	0	0.00	42.35	10	1,929	0.52%
2023/04/19	8	43.23	4	43.29	43.25	4	1,909	0.21%
2023/04/18	8	43.54	11	43.26	42.95	-3	1,859	-0.16%
2023/04/14	4	42.90	16	43.08	43.25	-12	1,775	-0.68%
2023/04/13	13	43.27	3	43.35	43.05	10	1,728	0.58%
2023/04/12	7	42.93	10	42.87	43.15	-3	1,639	-0.18%
2023/04/11	0	0.00	7	41.84	41.75	-7	1,520	-0.46%
2023/04/10	6	41.63	0	0.00	41.60	6	1,514	0.40%
2023/04/07	0	0.00	2	41.63	41.80	-2	1,506	-0.13%
2023/04/06	1	41.05	0	0.00	41.40	1	1,501	0.07%
2023/03/31	1	41.20	0	0.00	41.35	1	1,495	0.07%
2023/03/30	5	41.57	0	0.00	41.35	5	1,482	0.34%
2023/03/29	0	0.00	1	41.30	41.95	-1	1,479	-0.07%
2023/03/28	2	41.30	11	41.43	41.40	-9	1,476	-0.61%
2023/03/27	32	42.27	6	42.30	41.70	26	1,461	1.78%
2023/03/24	21	42.69	33	42.62	42.85	-12	1,396	-0.86%
2023/03/23	1	40.00	1	40.10	40.05	0	1,192	0.00%
2023/03/22	4	39.45	0	0.00	39.40	4	1,175	0.34%
2023/03/21	13	39.65	2	39.58	39.40	11	1,182	0.93%
2023/03/17	4	39.08	2	39.78	39.10	2	1,183	0.17%
2023/03/16	3	38.13	0	0.00	38.30	3	1,158	0.26%
2023/03/15	0	0.00	0.1	38.80	38.80	-0.1	1,172	-0.01%
2023/03/14	2	38.83	0	0.00	38.80	2	1,222	0.16%
2023/03/10	3	39.50	0	0.00	39.30	3	1,346	0.22%
2023/03/09	1	40.75	0.1	40.50	40.30	0.9	1,400	0.06%
2023/03/08	0	0.00	5.2	40.25	40.50	-5.2	1,474	-0.35%
2023/03/07	1	40.30	1	40.05	40.25	0	1,633	0.00%
2023/03/06	0	0.00	7	40.02	40.00	-7	1,727	-0.41%
2023/03/03	1	39.30	0	0.00	39.30	1	1,789	0.06%
2023/03/02	1	39.25	1	39.40	39.40	0	1,795	0.00%
2023/03/01	2	39.00	0	0.00	39.00	2	1,778	0.11%
2023/02/21	6	40.48	2	40.45	40.40	4	1,727	0.23%
2023/02/14	0	0.00	1.1	40.10	40.15	-1.1	1,819	-0.06%
2023/02/09	11	40.85	5	40.78	40.75	6	1,811	0.33%
2023/02/08	1	40.20	4.2	40.38	40.35	-3.2	1,776	-0.18%
2023/02/07	0	0.00	2	40.00	40.15	-2	1,755	-0.11%
2023/02/06	0	0.00	15.4	40.04	40.10	-15.4	1,736	-0.89%
2023/02/03	1	39.65	8	39.75	39.80	-7	1,685	-0.42%
2023/02/02	0	0.00	1	39.10	39.55	-1	1,646	-0.06%
2023/02/01	0	0.00	1	38.85	38.70	-1	1,603	-0.06%
2023/01/31	0	0.00	10	38.55	38.55	-10	1,595	-0.63%
2023/01/12	0	0.00	3.7	37.39	37.35	-3.7	1,624	-0.23%
2023/01/09	0	0.00	1	37.30	37.30	-1	1,680	-0.06%
2023/01/05	1	37.35	0	0.00	37.15	1	1,774	0.06%
2022/12/30	1	36.85	0	0.00	36.90	1	2,130	0.05%
2022/12/23	0.5	36.60	0	0.00	36.85	0.5	2,139	0.02%
2022/12/16	0	0.00	0.1	38.40	38.40	-0.1	2,114	0.00%
2022/12/13	2	38.10	0	0.00	37.95	2	2,097	0.10%
2022/12/12	0	0.00	1	37.90	38.40	-1	2,085	-0.05%
2022/12/09	10	38.40	0	0.00	38.25	10	2,083	0.48%
2022/12/07	3	39.30	9	38.89	38.85	-6	2,051	-0.29%
2022/12/06	4	39.64	3	39.60	39.40	1	2,018	0.05%
2022/12/05	16	39.66	15	39.60	39.25	1	1,974	0.05%
2022/12/02	11	39.71	15.3	39.46	39.90	-4.3	1,934	-0.22%
2022/12/01	1	39.35	4	39.28	39.20	-3	1,848	-0.16%
2022/11/30	10	39.45	54	39.12	39.40	-44	1,783	-2.47%
2022/11/29	14.2	38.80	35	38.73	38.80	-20.8	1,697	-1.23%
2022/11/28	3	37.98	21	38.05	38.20	-18	1,540	-1.17%
2022/11/25	3	36.77	14	37.28	36.35	-11	1,451	-0.76%
2022/11/24	1	36.30	0	36.35	36.25	1	1,383	0.07%
2022/11/22	0	0.00	8	35.23	35.25	-8	1,391	-0.58%
2022/11/21	0	0.00	18	35.52	35.55	-18	1,409	-1.28%
2022/11/18	0	0.00	4	35.95	35.70	-4	1,428	-0.28%
2022/11/17	0	0.00	3	35.68	35.55	-3	1,444	-0.21%
2022/11/16	0	0.00	1	35.20	35.30	-1	1,460	-0.07%
2022/11/15	1	35.60	10	35.71	35.85	-9	1,498	-0.60%
2022/11/14	0	0.00	5	35.44	35.75	-5	1,600	-0.31%
2022/11/11	11	34.91	0	0.00	34.70	11	1,623	0.68%
2022/11/08	0	0.00	0	34.90	34.90	0	1,631	0.00%
2022/11/04	0	0.00	3	34.30	34.85	-3	1,616	-0.19%
2022/11/01	24	33.93	0	0.00	34.10	24	1,609	1.49%
2022/10/31	1	33.70	0	0.00	33.60	1	1,606	0.06%
2022/10/28	7	33.60	0	33.55	33.30	7	1,606	0.44%
2022/10/27	6	34.03	1	33.90	34.20	5	1,596	0.31%
2022/10/26	0	0.00	1	33.55	33.40	-1	1,587	-0.06%
2022/10/25	2	34.30	1	34.05	33.95	1	1,573	0.06%
2022/10/20	0	0.00	1	34.20	34.60	-1	1,554	-0.06%
2022/10/14	0	0.00	1	36.15	36.60	-1	1,417	-0.07%
2022/10/13	1	35.00	1	36.55	34.80	0	1,383	0.00%
2022/10/12	2	37.10	4	37.05	37.20	-2	1,324	-0.15%
2022/10/11	1	36.00	3	36.37	36.35	-2	1,265	-0.16%
2022/10/07	0	0.00	11	36.95	37.25	-11	1,124	-0.98%
2022/10/06	4	33.85	0	0.00	34.20	4	975	0.41%
2022/09/28	1	32.90	0	0.00	32.90	1	961	0.10%
2022/09/26	11	33.70	0	0.00	33.45	11	956	1.15%
2022/09/16	0	0.00	0.1	36.95	36.50	-0.1	946	-0.01%
2022/09/15	0.1	37.00	0	0.00	36.85	0.1	950	0.01%
2022/09/12	3	37.05	0	0.00	36.80	3	974	0.31%
2022/09/07	1	35.60	0	0.00	35.60	1	964	0.10%
2022/09/06	0	0.00	1	36.00	36.00	-1	962	-0.10%
2022/09/05	0	0.00	1	36.55	36.55	-1	954	-0.10%
2022/09/02	0	0.00	1	37.00	37.00	-1	952	-0.11%
2022/08/31	1	37.20	1	37.35	37.30	0	928	0.00%
2022/08/30	0	0.00	0.7	37.65	37.65	-0.7	919	-0.08%
2022/08/29	0	0.00	1	37.10	37.35	-1	910	-0.11%
2022/08/25	2	37.35	5	37.45	37.50	-3	871	-0.34%
2022/08/23	2	36.83	0	0.00	37.00	2	838	0.24%
2022/08/22	1	38.65	19	38.43	37.35	-18	816	-2.20%
2022/08/19	3	38.28	18	38.25	38.25	-15	759	-1.98%
2022/08/18	0	0.00	7.1	36.80	36.95	-7.1	642	-1.10%
2022/08/17	6	35.98	3.1	35.59	36.40	2.9	582	0.50%
2022/08/16	0	0.00	1	34.85	34.85	-1	524	-0.19%
2022/08/15	0	0.00	16	34.05	34.15	-16	510	-3.14%
2022/08/12	16	33.35	1	33.30	33.40	15	500	2.99%
2022/08/04	2	31.63	0	0.00	31.65	2	479	0.42%
2022/08/03	0.1	32.25	0	0.00	32.00	0.1	473	0.01%
2022/08/02	1.1	32.12	0	0.00	32.35	1.1	481	0.22%
2022/08/01	1	32.50	1	32.50	32.50	0	484	0.00%
2022/07/26	0	0.00	1	32.15	32.05	-1	489	-0.20%
2022/07/13	0	0.00	1	32.10	32.10	-1	504	-0.20%
2022/07/12	1	31.75	0	0.00	31.35	1	504	0.20%
2022/07/11	1	32.40	0	0.00	32.35	1	512	0.20%
2022/07/06	0.1	31.80	0	0.00	31.40	0.1	529	0.02%
2022/07/01	1	32.60	0	0.00	32.05	1	557	0.18%
2022/06/28	0	0.00	1	34.70	34.45	-1	563	-0.18%
2022/06/23	1	34.10	0	0.00	33.95	1	579	0.17%
2022/06/22	0	0.00	3	34.00	33.95	-3	590	-0.51%
2022/06/20	1.1	32.81	0	0.00	32.50	1.1	580	0.19%
2022/06/17	1	33.20	0.1	33.45	33.20	1	578	0.16%
2022/06/14	0	0.00	1	33.80	33.85	-1	588	-0.17%
2022/06/08	2	34.30	0	0.00	34.50	2	598	0.33%
2022/06/06	0	0.00	1	34.50	34.35	-1	605	-0.17%
2022/05/30	0	0.00	1	34.35	34.45	-1	624	-0.16%
2022/05/25	1	33.20	2	33.55	33.65	-1	629	-0.16%
2022/05/19	1	33.55	1	33.35	33.65	0	644	0.00%
2022/05/17	0	0.00	1	33.30	33.35	-1	667	-0.15%
2022/05/12	1	33.05	1	32.75	32.70	0	687	0.00%
2022/05/11	1	33.55	2	33.48	33.30	-1	689	-0.15%
2022/05/10	3	33.03	2	33.58	34.00	1	693	0.14%
2022/05/09	0	0.00	9	33.30	33.25	-9	690	-1.30%
2022/05/06	0	0.00	1	33.90	33.85	-1	693	-0.14%
2022/05/05	1	34.65	0	0.00	34.40	1	699	0.14%
2022/05/03	2	34.15	0	0.00	34.20	2	718	0.28%
2022/04/29	0	0.00	1	34.05	34.05	-1	741	-0.13%
2022/04/28	0	0.00	1	34.00	34.15	-1	762	-0.13%
2022/04/27	9	33.84	1	34.00	33.75	8	769	1.04%
2022/04/26	5	34.95	1	34.90	35.00	4	766	0.52%
2022/04/25	5.1	35.12	4	35.04	35.00	1.1	773	0.14%
2022/04/21	2	36.00	0	0.00	36.00	2	797	0.25%
2022/04/20	1	35.65	0.1	35.98	35.75	0.9	808	0.11%
2022/04/18	0.1	34.85	0	0.00	34.60	0.1	869	0.01%
2022/04/15	0.1	35.10	0	0.00	34.90	0.1	903	0.01%
2022/04/14	4.1	35.30	0	0.00	35.35	4.1	978	0.41%
2022/04/13	3	35.50	0	0.00	35.50	3	1,170	0.26%
2022/04/12	4.1	35.43	0	0.00	35.25	4.1	1,436	0.29%
2022/04/11	3	36.38	0	0.00	35.95	3	1,527	0.20%
2022/04/08	10	36.91	0	0.00	36.90	10	1,637	0.61%
2022/04/07	16	37.17	0	0.00	37.00	16	1,639	0.98%
2022/04/06	2	37.23	0	0.00	37.50	2	1,631	0.12%
2022/04/01	6	37.48	0	0.00	37.50	6	1,630	0.37%
2022/03/29	2	37.75	0	0.00	37.70	2	1,626	0.12%
2022/03/28	2	37.85	0	0.00	38.05	2	1,618	0.12%
2022/03/24	0	0.00	1	38.85	39.10	-1	1,598	-0.06%
2022/03/22	3	38.03	0	0.00	38.25	3	1,589	0.19%
2022/03/21	1	38.15	0	0.00	38.20	1	1,590	0.06%
2022/03/18	3	37.90	9	37.89	38.00	-6	1,594	-0.38%
2022/03/17	0	0.00	9	38.00	38.00	-9	1,596	-0.56%
2022/03/16	2	37.55	0	0.00	37.60	2	1,588	0.13%
2022/03/15	2.3	37.76	3	37.72	37.70	-0.7	1,594	-0.04%
2022/03/09	2	37.70	0	0.00	37.70	2	1,599	0.13%
2022/03/07	1	37.95	1	37.85	37.90	0	1,602	0.00%
2022/03/03	0.1	38.65	0	0.00	38.65	0.1	1,600	0.00%
2022/03/02	2	38.53	0	0.00	38.75	2	1,609	0.12%
2022/02/25	2	38.45	0	0.00	38.20	2	1,619	0.12%
2022/02/24	2	38.25	0	0.00	38.00	2	1,654	0.12%
2022/02/22	0	0.00	3	38.95	38.70	-3	1,656	-0.18%
2022/02/17	1	39.05	2	39.05	38.90	-1	1,694	-0.06%
2022/02/16	2	38.35	0	0.00	38.40	2	1,697	0.12%
2022/02/15	2	38.15	0	0.00	38.15	2	1,697	0.12%
2022/02/14	1.1	38.21	0	0.00	38.15	1.1	1,700	0.06%
2022/02/11	0	0.00	1	38.60	38.60	-1	1,697	-0.06%
2022/02/09	0	0.00	5	39.00	39.05	-5	1,698	-0.29%
2022/02/07	18	38.24	0	0.00	38.10	18	1,707	1.05%
2022/01/26	1	37.75	5	37.55	37.70	-4	1,709	-0.23%
2022/01/25	0	0.00	20	37.55	37.55	-20	1,721	-1.16%
2022/01/24	9	37.94	0	0.00	37.85	9	1,715	0.52%
2022/01/19	2	38.55	0	0.00	38.55	2	1,736	0.12%
2022/01/18	1	38.95	0	0.00	38.90	1	1,724	0.06%
2022/01/17	2	38.50	0	0.00	38.95	2	1,720	0.12%
2022/01/14	13	38.63	0	0.00	38.65	13	1,719	0.76%
2022/01/13	14	39.19	1	39.15	39.30	13	1,718	0.76%
2022/01/12	1	39.10	5	39.22	39.60	-4	1,708	-0.23%
2022/01/11	7	39.72	1	39.80	39.50	6	1,678	0.36%
2022/01/10	1	40.15	5.1	40.38	40.15	-4.1	1,653	-0.25%
2022/01/07	8	41.22	0	0.00	40.70	8	1,623	0.49%
2022/01/06	18	42.41	17	42.50	41.80	1	1,541	0.06%
2022/01/05	20	42.43	16	41.80	42.80	4	1,360	0.29%
2022/01/04	6	41.08	11	41.04	40.80	-5	1,101	-0.46%
2022/01/03	18	41.14	14	41.15	41.35	4	1,033	0.39%
2021/12/30	1	39.50	0	0.00	39.55	1	963	0.10%
2021/12/29	0	0.00	11	39.20	39.30	-11	1,040	-1.06%
2021/12/27	20	39.50	20	39.20	39.40	0	1,041	0.00%
2021/12/24	2	39.30	4	39.40	39.00	-2	1,036	-0.19%
2021/12/22	0	0.00	5	38.80	38.75	-5	1,042	-0.48%
2021/12/21	0	0.00	1	38.80	38.60	-1	1,043	-0.10%
2021/12/20	9	38.48	1	38.45	38.55	8	1,049	0.76%
2021/12/17	0	0.00	2	38.63	38.50	-2	1,055	-0.19%
2021/12/16	0	38.90	2	38.70	38.70	-2	1,056	-0.19%
2021/12/13	0	0.00	3	39.20	39.25	-3	1,092	-0.27%
2021/12/10	20	38.80	1	38.80	38.85	19	1,088	1.75%
2021/12/09	5	38.65	0	0.00	38.90	5	1,087	0.46%
2021/12/08	1	38.55	1	38.45	38.50	0	1,076	0.00%
2021/12/07	2	38.30	0	0.00	38.15	2	1,069	0.19%
2021/12/06	10	38.08	0	0.00	38.05	10	1,073	0.93%
2021/12/03	7	38.06	0	0.00	38.15	7	1,082	0.65%
2021/12/02	9	38.12	0	0.00	38.00	9	1,078	0.83%
2021/12/01	1	38.35	0	0.00	38.40	1	1,073	0.09%
2021/11/29	4	38.30	15	38.00	38.20	-11	1,076	-1.02%
2021/11/25	4	39.45	1	39.50	39.50	3	1,083	0.28%
2021/11/24	0	0.00	3	39.40	39.65	-3	1,082	-0.28%
2021/11/23	15.1	39.53	0	0.00	39.05	15.1	1,079	1.40%
2021/11/22	0	0.00	1	39.50	39.70	-1	1,045	-0.10%
2021/11/19	1	39.25	6	39.10	39.10	-5	1,037	-0.48%
2021/11/17	4	39.30	12	38.98	39.55	-8	1,021	-0.78%
2021/11/15	0	0.00	81	38.85	38.65	-81	998	-8.11%
2021/11/11	0	0.00	1	39.00	38.90	-1	1,004	-0.10%
2021/11/10	1	38.90	0	0.00	38.95	1	1,017	0.10%
2021/11/08	6	38.66	2	38.70	38.60	4	1,031	0.39%
2021/11/05	11	38.85	0	0.00	38.95	11	1,043	1.05%
2021/11/03	0	38.60	1	38.60	38.85	-1	1,048	-0.09%
2021/11/02	3	38.80	0	0.00	38.40	3	1,045	0.29%
2021/10/28	0	0.00	4	39.01	39.05	-4	1,046	-0.38%
2021/10/27	0	0.00	5	37.96	37.80	-5	1,025	-0.49%
2021/10/25	0	0.00	4	37.95	38.10	-4	1,036	-0.39%
2021/10/22	1	37.60	0	0.00	37.60	1	1,058	0.09%
2021/10/21	5	38.15	0	0.00	37.60	5	1,091	0.46%
2021/10/20	0	0.00	2	37.85	37.80	-2	1,077	-0.19%
2021/10/19	0	0.00	3	37.75	37.60	-3	1,087	-0.28%
2021/10/18	5	37.41	0	0.00	37.50	5	1,101	0.45%
2021/10/15	0	0.00	1	37.25	37.45	-1	1,140	-0.09%
2021/10/14	2	37.00	0	0.00	36.90	2	1,250	0.16%
2021/10/13	3	37.25	1.2	36.93	37.10	1.8	1,332	0.14%
2021/10/12	2	37.90	0	0.00	37.60	2	1,391	0.14%
2021/10/08	3	38.50	17	38.76	38.40	-14	1,463	-0.96%
2021/10/07	17	38.50	0.8	38.60	38.30	16.2	1,858	0.87%
2021/10/06	0.8	38.33	11	38.09	38.10	-10.2	1,847	-0.55%
2021/10/05	16	36.93	11	36.90	37.00	5	1,774	0.28%
2021/10/04	6	36.92	0	0.00	36.85	6	1,783	0.34%
2021/10/01	11.5	37.39	1	37.20	37.20	10.5	1,804	0.58%
2021/09/30	5	38.14	2	38.08	38.05	3	1,811	0.17%
2021/09/29	1.5	37.47	17	37.55	37.50	-15.5	1,819	-0.85%
2021/09/28	4	37.80	0	0.00	38.00	4	1,840	0.22%
2021/09/27	2	38.03	0	0.00	37.95	2	1,851	0.11%
2021/09/24	0	0.00	1	37.55	37.70	-1	1,870	-0.05%
2021/09/23	2	36.95	0	0.00	36.90	2	1,874	0.11%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/17	5	36.94	0	0.00	36.90	5	1,883	0.27%
2021/09/16	2	37.35	1	37.35	37.35	1	1,891	0.05%
2021/09/15	1	37.90	0	37.80	37.80	1	1,898	0.05%
2021/09/14	1	37.90	0	0.00	37.90	1	1,907	0.05%
2021/09/13	4	37.75	0	0.00	38.00	4	1,917	0.21%
2021/09/09	0	0.00	13	37.56	37.60	-13	1,960	-0.66%
2021/09/08	4	37.75	4	37.60	37.60	0	1,976	0.00%
2021/09/07	14	38.06	0	0.00	38.20	14	1,977	0.71%
2021/09/06	1	38.65	0	0.00	38.30	1	1,991	0.05%
2021/09/03	0	0.00	2	38.75	38.75	-2	1,992	-0.10%
2021/09/02	4	38.55	0	0.00	38.35	4	1,994	0.20%
2021/09/01	3	38.52	0	0.00	38.60	3	1,996	0.15%
2021/08/31	2.1	38.36	0	0.00	38.30	2.1	1,991	0.10%
2021/08/27	0	0.00	1	38.90	38.80	-1	2,002	-0.05%
2021/08/25	0	0.00	3	38.97	38.95	-3	2,022	-0.15%
2021/08/23	2	38.15	2	38.20	38.40	0	2,053	0.00%
2021/08/20	1	37.70	0	0.00	37.55	1	2,072	0.05%
2021/08/18	2	37.45	0	0.00	38.50	2	2,080	0.10%
2021/08/17	2	38.00	1	37.90	37.90	1	2,091	0.05%
2021/08/16	13.1	38.21	0	0.00	38.40	13.1	2,086	0.63%
2021/08/13	3	39.45	0	0.00	39.20	3	2,080	0.14%
2021/08/12	1	39.70	1	39.80	39.75	0	2,080	0.00%
2021/08/11	2	40.15	2	40.00	39.90	0	2,097	0.00%
2021/08/10	2	40.03	0	0.00	40.05	2	2,122	0.09%
2021/08/09	1	40.40	0	0.00	40.40	1	2,172	0.05%
2021/08/06	0	0.00	1	40.95	40.85	-1	2,197	-0.05%
2021/08/05	4	41.01	0	0.00	41.10	4	2,223	0.18%
2021/08/03	0	0.00	2	40.75	40.50	-2	2,310	-0.09%
2021/08/02	12	40.38	0	0.00	40.45	12	2,335	0.51%
2021/07/30	7	40.56	0	40.50	40.40	7	2,345	0.30%
2021/07/29	5	40.65	1	40.95	40.85	4	2,357	0.17%
2021/07/26	0	0.00	2	41.20	41.35	-2	2,424	-0.08%
2021/07/22	0	0.00	10	41.00	40.85	-10	2,455	-0.41%
2021/07/21	13	40.64	5	41.26	40.60	8	2,469	0.32%
2021/07/20	27.1	41.49	4	41.61	41.35	23.1	2,457	0.94%
2021/07/19	7	45.02	3	45.00	45.00	4	2,360	0.17%
2021/07/16	11	45.31	2	45.45	45.30	9	2,335	0.39%
2021/07/15	4	45.64	6.7	45.85	45.85	-2.7	2,300	-0.12%
2021/07/14	24.7	46.83	167.1	47.05	46.15	-142.4	2,248	-6.33%	大賣/鉅額交易
2021/07/13	2	43.63	1	43.70	44.00	1	1,848	0.05%
2021/07/09	3	42.90	12	42.78	42.90	-9	1,847	-0.49%
2021/07/08	2	42.80	0	0.00	43.00	2	1,891	0.11%
2021/07/07	2	43.30	2	43.45	43.35	0	1,915	0.00%
2021/07/06	3	43.40	0	0.00	43.40	3	1,954	0.15%
2021/07/05	3.5	43.22	0	0.00	43.35	3.5	2,016	0.17%
2021/07/02	3	42.72	0	0.00	42.60	3	2,068	0.15%
2021/06/30	0	0.00	2.5	42.14	42.25	-2.5	2,121	-0.12%
2021/06/29	4	42.00	4	42.00	41.90	0	2,156	0.00%
2021/06/28	8	42.11	1.1	42.21	42.30	6.9	2,172	0.32%
2021/06/25	4	42.18	0	0.00	42.00	4	2,200	0.18%
2021/06/24	1	41.30	1	41.55	41.55	0	2,257	0.00%
2021/06/22	3	40.23	0	0.00	40.20	3	2,337	0.13%
2021/06/17	2	41.15	0	0.00	41.15	2	2,589	0.08%
2021/06/16	0	0.00	2	40.30	40.55	-2	2,646	-0.08%
2021/06/15	0	0.00	3	40.85	40.35	-3	2,701	-0.11%
2021/06/11	1	40.90	0	0.00	40.85	1	2,818	0.04%
2021/06/09	2	40.05	1	40.20	40.00	1	2,865	0.03%
2021/06/08	12	40.00	0	0.00	40.00	12	2,888	0.42%
2021/06/07	4	40.48	5	40.45	40.35	-1	2,901	-0.03%
2021/06/04	2	40.43	0	0.00	40.40	2	2,906	0.07%
2021/06/03	0	0.00	5	40.85	40.85	-5	2,918	-0.17%
2021/06/02	25	40.97	0	0.00	40.65	25	2,943	0.85%
2021/06/01	0	0.00	1	40.95	41.15	-1	2,940	-0.03%
2021/05/31	0	0.00	10	40.22	40.20	-10	2,949	-0.34%
2021/05/28	23	39.92	10	40.00	39.95	13	2,990	0.43%
2021/05/27	23	39.47	12	40.16	39.65	11	2,999	0.37%
2021/05/26	1	39.85	0	0.00	39.75	1	3,014	0.03%
2021/05/25	17	39.45	1	40.00	39.85	16	3,032	0.53%
2021/05/24	1	38.85	0	0.00	39.10	1	3,059	0.03%
2021/05/21	3	38.63	0	0.00	38.65	3	3,162	0.09%
2021/05/19	0	0.00	2	38.50	38.40	-2	3,246	-0.06%
2021/05/18	2	37.70	9	38.68	38.85	-7	3,251	-0.22%
2021/05/17	2	37.23	0	0.00	36.90	2	3,251	0.06%
2021/05/14	7	39.59	0	0.00	39.10	7	3,209	0.22%
2021/05/13	2	39.33	1	38.10	39.20	1	3,192	0.03%
2021/05/12	1	38.00	0	0.00	39.25	1	3,183	0.03%
2021/05/11	2	42.10	3	41.62	41.50	-1	3,132	-0.03%
2021/05/10	2	43.33	0	0.00	43.10	2	3,114	0.06%
2021/05/07	2	43.60	0	0.00	44.10	2	3,136	0.06%
2021/05/06	6	43.43	0	0.00	42.95	6	3,140	0.19%
2021/05/05	3	43.43	0	0.00	43.10	3	3,143	0.10%
2021/05/04	25	43.94	6	44.08	43.65	19	3,183	0.60%
2021/05/03	26	45.33	4	45.50	45.10	22	3,291	0.67%
2021/04/29	0	0.00	6.3	46.73	46.35	-6.3	3,338	-0.19%
2021/04/28	0	0.00	1	46.90	46.75	-1	3,402	-0.03%
2021/04/27	2	46.95	4	46.76	46.55	-2	3,484	-0.06%
2021/04/26	8	46.36	10.3	46.30	46.25	-2.3	3,494	-0.07%
2021/04/23	12.1	46.48	14	46.47	46.35	-1.9	3,557	-0.05%
2021/04/22	19	46.86	0	0.00	46.35	19	3,742	0.51%
2021/04/21	1	47.25	0	0.00	47.55	1	3,881	0.03%
2021/04/20	2.1	47.30	11	47.44	47.30	-8.9	3,910	-0.23%
2021/04/19	5.1	46.81	1	46.80	46.80	4.1	4,077	0.10%
2021/04/15	4	46.15	0	0.00	46.20	4	4,219	0.09%
2021/04/14	32	46.10	19	45.60	46.40	13	4,309	0.30%
2021/04/13	5	47.22	1	47.35	46.65	4	4,709	0.08%
2021/04/12	3	47.52	0	0.00	47.40	3	4,822	0.06%
2021/04/09	26	47.95	20	47.87	47.80	6	5,091	0.12%
2021/04/08	39	48.19	0	0.00	48.35	39	5,046	0.77%
2021/04/07	20	48.30	3	48.57	48.70	17	5,034	0.34%
2021/04/06	10	48.05	0	0.00	48.00	10	5,075	0.20%
2021/04/01	6	47.88	0	0.00	47.75	6	5,204	0.12%
2021/03/31	5	48.20	5	48.00	48.05	0	5,381	0.00%
2021/03/30	2	48.00	0	0.00	48.40	2	5,393	0.04%
2021/03/29	10	47.99	30	47.85	48.05	-20	5,491	-0.36%
2021/03/26	5	48.40	0	0.00	48.35	5	5,526	0.09%
2021/03/25	0	0.00	2	48.95	48.40	-2	5,565	-0.04%
2021/03/24	4	48.53	10	48.40	48.50	-6	5,578	-0.11%
2021/03/23	2	49.53	11	48.58	48.90	-9	5,660	-0.16%
2021/03/22	11	48.66	1	48.70	48.85	10	5,619	0.18%
2021/03/19	0	0.00	14	48.24	48.30	-14	5,702	-0.25%
2021/03/18	1	48.50	0.1	47.95	48.05	0.9	6,029	0.01%
2021/03/17	5	47.56	42	47.27	47.85	-37	6,604	-0.56%
2021/03/16	0	0.00	1	47.10	47.05	-1	6,611	-0.02%
2021/03/15	9	47.10	0	0.00	47.15	9	6,635	0.14%
2021/03/12	0	0.00	1	46.60	46.85	-1	6,717	-0.01%
2021/03/11	4	46.53	1	46.55	46.60	3	6,795	0.04%
2021/03/10	4	46.08	0	0.00	45.95	4	6,845	0.06%
2021/03/09	4	45.75	0	0.00	46.10	4	6,962	0.06%
2021/03/08	4	45.86	0	0.00	45.85	4	6,998	0.06%
2021/03/05	7	46.33	2	46.38	46.25	5	7,019	0.07%
2021/03/04	3	46.70	1	46.85	46.80	2	7,064	0.03%
2021/03/03	3	47.10	24	47.15	47.15	-21	7,089	-0.30%
2021/03/02	4	46.71	1	47.00	46.30	3	7,058	0.04%
2021/02/26	3	46.80	0	0.00	46.95	3	7,067	0.04%
2021/02/25	1	47.15	1	46.95	47.15	0	7,192	0.00%
2021/02/24	10	46.93	3	47.15	46.80	7	7,232	0.10%
2021/02/23	8	47.81	20	47.82	47.50	-12	7,210	-0.17%
2021/02/22	30	47.55	15	46.96	47.55	15	7,116	0.21%
2021/02/19	4	46.03	1	46.00	46.45	3	7,059	0.04%
2021/02/18	5	45.87	0	0.00	46.05	5	7,137	0.07%
2021/02/17	1	45.55	0	0.00	45.35	1	7,136	0.01%
2021/02/05	10	44.54	0	0.00	44.55	10	7,110	0.14%
2021/02/03	1	44.45	5	44.50	44.35	-4	7,123	-0.06%
2021/02/02	1	44.80	0	0.00	44.80	1	7,118	0.01%
2021/02/01	3	44.17	11	44.01	44.50	-8	7,110	-0.11%
2021/01/29	2	45.38	0.1	44.95	44.85	1.9	7,089	0.03%
2021/01/28	1	46.00	1	46.00	45.90	0	7,043	0.00%
2021/01/26	1	46.70	4	46.65	46.50	-3	7,000	-0.04%
2021/01/25	10	46.66	15	46.99	47.00	-5	6,957	-0.07%
2021/01/22	2	44.40	7	45.64	45.80	-5	6,817	-0.07%
2021/01/21	6	44.24	8	44.01	44.05	-2	6,744	-0.03%
2021/01/20	15.8	45.03	66	45.52	44.60	-50.3	6,668	-0.75%
2021/01/19	2	46.60	12	46.27	46.20	-10	6,593	-0.15%
2021/01/18	22.8	45.93	0	0.00	46.15	22.8	6,568	0.35%
2021/01/15	31	47.52	5.2	48.23	47.25	25.8	6,499	0.40%
2021/01/14	60	48.42	44	48.86	49.25	16	6,351	0.25%
2021/01/13	5	47.76	4	48.05	47.90	1	6,186	0.02%
2021/01/12	3	47.58	6	47.73	47.65	-3	6,282	-0.05%
2021/01/11	4	48.19	4.1	48.54	48.25	-0.1	6,268	0.00%
2021/01/08	6	47.84	1	48.15	47.85	5	6,230	0.08%
2021/01/07	8	48.34	4.3	48.38	48.25	3.7	6,210	0.06%
2021/01/06	59	49.17	30.2	49.16	48.55	28.9	6,109	0.47%
2021/01/05	11.7	48.73	8	48.33	48.80	3.7	5,670	0.06%
2021/01/04	28	48.82	36	48.72	48.50	-8	5,539	-0.14%
2020/12/31	0.2	47.15	5	47.10	47.10	-4.9	5,229	-0.09%
2020/12/30	3.1	47.16	2	47.25	47.40	1.1	5,203	0.02%
2020/12/29	17	47.39	11	47.25	46.95	6	5,154	0.12%
2020/12/28	26	48.33	21	48.15	48.10	5	5,077	0.10%
2020/12/25	34.3	48.11	28	47.89	48.50	6.3	4,927	0.13%
2020/12/24	15	47.09	8	46.88	46.80	7	4,727	0.15%
2020/12/23	13	47.27	1.1	47.00	47.05	11.9	4,716	0.25%
2020/12/22	4	46.93	3	45.80	45.80	1	4,700	0.02%
2020/12/21	5	46.30	10	46.63	47.10	-5	4,638	-0.11%
2020/12/18	13	46.79	7	46.34	46.30	6	4,550	0.13%
2020/12/17	33	47.18	16	46.92	46.70	17	4,507	0.38%
2020/12/16	5	47.17	5	47.40	47.40	0	4,408	0.00%
2020/12/15	9	46.95	15.1	47.14	46.60	-6.1	4,289	-0.14%
2020/12/14	12	48.30	10	48.29	48.20	2	4,139	0.05%
2020/12/11	13.1	47.28	58	46.55	47.60	-44.9	3,748	-1.20%
2020/12/10	1	44.20	3	44.65	44.55	-2	3,138	-0.06%
2020/12/09	5	43.87	1	43.90	43.85	4	3,034	0.13%
2020/12/08	3	44.20	3	44.38	44.20	0	3,034	0.00%
2020/12/07	12.1	44.03	10	44.18	44.40	2.1	2,953	0.07%
2020/12/04	8	44.19	5	44.00	44.00	3	2,895	0.10%
2020/12/03	9	44.15	9	44.23	44.20	0	2,851	0.00%
2020/12/02	1	43.40	2	43.55	43.60	-1	2,768	-0.04%
2020/12/01	1	42.80	2	43.20	43.40	-1	2,770	-0.04%
2020/11/30	7	43.37	2	43.53	42.90	5	2,867	0.17%
2020/11/27	1	43.10	21	43.15	43.00	-20	2,881	-0.69%
2020/11/26	3	42.53	9	42.35	42.65	-6	2,960	-0.20%
2020/11/24	7	42.99	35	42.96	42.65	-28	2,981	-0.94%
2020/11/23	0	0.00	5	42.50	42.55	-5	2,876	-0.17%
2020/11/20	3	41.90	6	41.95	41.85	-3	2,850	-0.11%
2020/11/18	0	0.00	2	42.13	42.10	-2	2,974	-0.07%
2020/11/17	4	42.43	0	0.00	42.15	4	3,148	0.13%
2020/11/16	1	41.45	0	0.00	41.60	1	3,284	0.03%
2020/11/13	4	41.21	1	41.50	41.40	3	3,627	0.08%
2020/11/12	14	41.68	0	0.00	41.50	14	3,711	0.38%
2020/11/11	0	0.00	1	41.00	41.05	-1	3,734	-0.03%
2020/11/10	1	41.15	3	40.93	40.85	-2	3,747	-0.05%
2020/11/09	0	0.00	3	40.85	40.75	-3	3,763	-0.08%
2020/11/06	5	40.85	2	40.90	40.80	3	3,828	0.08%
2020/11/02	7	40.11	0	0.00	40.05	7	4,074	0.17%
2020/10/30	2	40.50	0	0.00	40.40	2	4,138	0.05%
2020/10/26	0	0.00	1	42.25	42.30	-1	4,270	-0.02%
2020/10/23	1	42.30	1.1	41.81	41.95	-0.1	4,283	0.00%
2020/10/22	0	0.00	2	41.80	42.10	-2	4,342	-0.05%
2020/10/21	1	42.30	1	41.85	42.05	0	4,348	0.00%
2020/10/20	22	42.33	5	42.99	42.30	17	4,456	0.38%
2020/10/19	4	42.69	53	42.29	42.85	-49	4,359	-1.12%
2020/10/16	19	41.16	1	42.10	41.05	18	4,377	0.41%
2020/10/15	1	41.50	14	41.70	41.45	-13	4,529	-0.29%
2020/10/13	2	40.20	0	0.00	40.35	2	4,787	0.04%
2020/10/12	0	0.00	5	40.55	40.60	-5	4,894	-0.10%
2020/10/08	0	0.00	1	41.30	41.30	-1	4,945	-0.02%
2020/10/06	8	41.50	9	41.40	41.25	-1	5,135	-0.02%
2020/10/05	0	0.00	7	40.99	41.25	-7	5,566	-0.13%
2020/09/30	0	0.00	2	41.05	40.90	-2	5,753	-0.03%
2020/09/29	2	40.65	7	40.80	40.60	-5	5,813	-0.09%
2020/09/28	6	41.11	0	0.00	41.05	6	5,978	0.10%
2020/09/25	8	41.16	6	41.42	41.20	2	6,077	0.03%
2020/09/24	1	40.05	1	40.45	40.40	0	6,049	0.00%
2020/09/23	6	40.22	2	40.05	40.20	4	6,050	0.07%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	11	41.08	0	0.00	40.85	11	6,266	0.18%
2020/09/18	2	41.28	0	0.00	41.75	2	6,300	0.03%
2020/09/17	0	0.00	5	41.75	41.35	-5	6,348	-0.08%
2020/09/16	5	41.25	3	41.30	41.35	2	6,514	0.03%
2020/09/15	2	41.40	0	0.00	41.55	2	6,828	0.03%
2020/09/14	8	41.40	15	41.14	41.40	-7	6,860	-0.10%
2020/09/11	0	0.00	3	40.40	40.10	-3	6,849	-0.04%
2020/09/10	2	41.10	0	0.00	40.60	2	6,820	0.03%
2020/09/09	4	40.50	0	0.00	41.20	4	6,839	0.06%
2020/09/08	2	41.43	1	41.55	41.65	1	6,812	0.01%
2020/09/07	1	41.85	6	42.01	41.70	-5	6,812	-0.07%
2020/09/04	13	42.19	0	0.00	42.60	13	6,795	0.19%
2020/09/03	8	43.23	9	43.54	43.10	-1	6,761	-0.01%
2020/09/02	7	42.96	4	43.00	42.80	3	6,641	0.05%
2020/09/01	2	42.80	6	43.01	43.10	-4	6,643	-0.06%
2020/08/28	1	41.95	3	41.80	42.00	-2	6,577	-0.03%
2020/08/27	0	0.00	7	42.16	42.30	-7	6,576	-0.11%
2020/08/26	3	42.37	0	0.00	42.25	3	6,550	0.05%
2020/08/25	7	42.48	1	42.25	42.25	6	6,525	0.09%
2020/08/24	7	42.74	20.1	42.67	42.75	-13.1	6,469	-0.20%
2020/08/21	36	42.30	7	42.64	42.85	29	6,403	0.45%
2020/08/20	11	42.04	13	41.03	40.90	-2	6,284	-0.03%
2020/08/19	5	43.23	7	43.64	43.25	-2	6,081	-0.03%
2020/08/18	1	41.85	0	0.00	41.85	1	5,739	0.02%
2020/08/17	2	41.23	0	0.00	41.35	2	5,670	0.04%
2020/08/14	0	0.00	2	40.10	40.20	-2	5,639	-0.04%
2020/08/13	1	40.20	1	40.15	40.40	0	5,632	0.00%
2020/08/12	3	40.73	1	40.75	40.70	2	5,622	0.04%
2020/08/11	9	40.61	0	0.00	40.00	9	5,566	0.16%
2020/08/07	4	41.18	13	41.50	41.15	-9	5,549	-0.16%
2020/08/06	2	41.45	1	41.30	41.05	1	5,466	0.02%
2020/08/05	3	41.30	0	0.00	41.45	3	5,439	0.06%
2020/08/04	1	40.45	3	41.35	40.85	-2	5,472	-0.04%
2020/08/03	0	0.00	4	40.45	40.50	-4	5,366	-0.07%
2020/07/31	3	39.75	0	0.00	39.75	3	5,363	0.06%
2020/07/30	1	39.00	0	0.00	39.80	1	5,370	0.02%
2020/07/29	2	39.35	1	39.30	39.35	1	5,379	0.02%
2020/07/28	3	39.43	24	39.34	39.00	-21	5,409	-0.39%
2020/07/27	13	40.50	1	40.40	39.90	12	5,528	0.22%
2020/07/24	2	41.55	1	41.50	41.50	1	5,541	0.02%
2020/07/23	10	41.70	3	41.78	42.35	7	5,432	0.13%
2020/07/22	3	41.67	5	41.05	41.35	-2	5,414	-0.04%
2020/07/21	24	43.73	49	43.49	43.50	-25	5,327	-0.47%
2020/07/20	7	43.98	1	44.55	43.95	6	5,169	0.12%
2020/07/17	8	44.83	24	44.83	44.55	-16	5,089	-0.31%
2020/07/16	11	44.09	41.7	44.32	44.50	-30.7	4,903	-0.63%
2020/07/15	12	43.75	6	44.01	43.45	6	4,803	0.12%
2020/07/14	11	43.93	50	43.95	44.10	-39	4,776	-0.82%
2020/07/13	3	44.27	1	44.40	44.40	2	4,729	0.04%
2020/07/10	78	44.50	39	44.33	44.45	39	4,649	0.84%
2020/07/09	25	43.18	25	43.57	43.75	0	4,245	0.00%
2020/07/08	4	41.95	10.4	41.90	42.00	-6.4	4,064	-0.16%
2020/07/07	36	41.88	42	41.75	42.00	-6	4,020	-0.15%
2020/07/06	23.1	40.33	6	40.40	41.25	17.1	3,895	0.44%
2020/07/03	16	40.02	12	39.93	40.25	4	3,836	0.10%
2020/07/02	5	40.24	0	0.00	40.40	5	3,898	0.13%
2020/07/01	5	39.92	18	40.04	40.05	-13	3,958	-0.33%
2020/06/30	14	39.74	2	39.15	39.90	12	3,875	0.31%
2020/06/29	8	38.48	1	38.50	38.35	7	3,815	0.18%
2020/06/24	3	39.28	11	39.36	39.05	-8	3,795	-0.21%
2020/06/23	20	39.40	6	39.57	39.40	14	3,794	0.37%
2020/06/22	21	39.64	3	39.53	40.00	18	3,668	0.49%
2020/06/19	1	38.60	24	38.38	38.45	-23	3,386	-0.68%
2020/06/18	0	0.00	6	37.95	37.95	-6	3,351	-0.18%
2020/06/17	1	37.90	3	37.80	37.80	-2	3,348	-0.06%
2020/06/16	3	37.80	0	0.00	38.00	3	3,368	0.09%
2020/06/12	7	36.15	42	35.80	36.90	-35	3,425	-1.02%
2020/06/11	6	37.39	23	38.03	37.35	-17	3,458	-0.49%
2020/06/10	12	37.99	1	38.05	37.95	11	3,500	0.31%
2020/06/09	5	37.75	0	0.00	37.80	5	3,634	0.14%
2020/06/08	10	38.51	0	0.00	38.20	10	3,693	0.27%
2020/06/05	5	38.30	42	38.30	38.75	-37	3,634	-1.02%
2020/06/04	1	37.75	8	38.00	37.95	-7	3,598	-0.19%
2020/06/03	10	37.60	0	0.00	37.70	10	3,619	0.28%
2020/06/02	12	37.39	12	37.40	37.40	0	3,603	0.00%
2020/05/28	3	37.10	19	36.58	36.70	-16	3,613	-0.44%
2020/05/27	13	37.54	4	37.41	37.35	9	3,604	0.25%
2020/05/26	14	36.75	4.2	36.69	37.00	9.8	3,549	0.28%
2020/05/25	2	35.88	0	0.00	35.80	2	3,519	0.06%
2020/05/22	2	36.05	8	36.19	36.05	-6	3,507	-0.17%
2020/05/21	7	36.62	0.1	36.55	36.50	6.9	3,494	0.20%
2020/05/20	7	36.11	1	36.20	36.10	6	3,488	0.17%
2020/05/19	3	36.28	0	0.00	36.25	3	3,493	0.09%
2020/05/18	1	36.30	29	36.28	36.10	-28	3,519	-0.80%
2020/05/15	14	36.83	4	36.91	36.35	10	3,531	0.28%
2020/05/14	0	0.00	65	37.32	37.10	-65	3,515	-1.85%
2020/05/13	4	37.88	5	37.95	37.95	-1	3,509	-0.03%
2020/05/12	23	38.17	0.8	38.10	38.20	22.2	3,502	0.63%
2020/05/11	8	38.48	7	38.76	38.60	1	3,486	0.03%
2020/05/08	2	37.90	0	0.00	37.90	2	3,389	0.06%
2020/05/07	8	37.56	0	0.00	37.65	8	3,369	0.24%
2020/05/06	16	37.47	11	37.69	37.35	5	3,364	0.15%
2020/05/05	2	37.70	1	37.70	37.65	1	3,364	0.03%
2020/05/04	5	37.73	2	37.80	37.65	3	3,364	0.09%
2020/04/30	39	38.40	11	38.39	38.45	28	3,359	0.83%
2020/04/29	4	36.24	8	36.45	37.10	-4	3,229	-0.12%
2020/04/28	2	36.20	1	36.30	36.30	1	3,230	0.03%
2020/04/27	1	35.75	5	35.96	36.00	-4	3,293	-0.12%
2020/04/24	6	36.03	13	36.01	35.75	-7	3,281	-0.21%
2020/04/23	7	35.52	1	35.85	35.85	6	3,191	0.19%
2020/04/22	10	34.60	1	33.75	34.55	9	3,150	0.29%
2020/04/21	3	34.87	11	34.47	34.25	-8	3,148	-0.25%
2020/04/20	1	34.90	0	0.00	35.45	1	3,167	0.03%
2020/04/17	11	35.70	8	35.89	35.20	3	3,171	0.09%
2020/04/16	1	35.20	0	0.00	35.55	1	3,164	0.03%
2020/04/15	15	35.24	10	35.35	35.10	5	3,179	0.16%
2020/04/14	20	34.95	10	34.90	34.90	10	3,204	0.31%
2020/04/13	15	34.62	24	34.48	34.50	-9	3,247	-0.28%
2020/04/10	17	34.50	13	34.54	34.65	4	3,279	0.12%
2020/04/09	0	0.00	2	34.75	34.40	-2	3,353	-0.06%
2020/04/08	4	34.60	1	34.75	35.00	3	3,473	0.09%
2020/04/07	1	34.20	18.3	34.59	34.90	-17.3	3,459	-0.50%
2020/04/06	0	0.00	11	31.37	32.75	-11	3,453	-0.32%
2020/04/01	9.2	29.69	7	29.58	29.80	2.2	3,570	0.06%
2020/03/31	2	29.35	0	0.00	29.25	2	3,641	0.05%
2020/03/30	5	28.96	2	28.40	29.50	3	3,626	0.08%
2020/03/27	27	29.25	0	0.00	28.90	27	3,612	0.75%
2020/03/26	12	28.01	10	28.27	28.70	2	3,601	0.06%
2020/03/25	30	28.13	5	28.35	27.70	25	3,579	0.70%
2020/03/24	0	0.00	0.6	26.80	26.80	-0.6	3,562	-0.02%
2020/03/23	0	0.00	10	24.63	25.00	-10	3,583	-0.28%
2020/03/20	12	25.53	0	0.00	25.70	12	3,597	0.33%
2020/03/19	2	23.75	10	24.10	23.40	-8	3,583	-0.22%
2020/03/18	7	26.42	10	26.70	26.00	-3	3,620	-0.08%
2020/03/17	10	27.00	32	26.68	26.90	-22	3,842	-0.57%
2020/03/16	28	28.73	1	27.80	27.80	27	3,911	0.69%
2020/03/13	14	28.46	53	28.41	28.45	-39	4,071	-0.96%
2020/03/12	18	31.93	26	32.85	31.50	-8	4,017	-0.20%
2020/03/11	1	35.45	10	35.25	34.80	-9	3,992	-0.23%
2020/03/10	11	35.12	7	34.51	35.05	4	4,013	0.10%
2020/03/09	8	35.57	1	35.00	35.00	7	4,066	0.17%
2020/03/06	9	37.34	8	36.85	36.75	1	4,173	0.02%
2020/03/05	27	37.65	2	37.65	37.65	25	4,251	0.59%
2020/03/04	4.1	36.74	2	36.80	37.00	2.1	4,308	0.05%
2020/03/03	3	37.50	7	37.64	37.20	-4	4,322	-0.09%
2020/03/02	2	36.53	10	36.90	36.50	-8	4,344	-0.18%
2020/02/27	3	37.60	0	0.00	37.20	3	4,385	0.07%
2020/02/26	2	38.35	3	38.00	38.20	-1	4,383	-0.02%
2020/02/25	2	37.53	0	0.00	38.30	2	4,392	0.05%
2020/02/24	3	37.95	0	0.00	37.95	3	4,427	0.07%
2020/02/20	0.1	38.75	0	0.00	38.75	0.1	4,492	0.00%
2020/02/19	3	38.70	1	39.00	38.85	2	4,531	0.04%
2020/02/18	0	0.00	5	38.80	38.10	-5	4,567	-0.11%
2020/02/17	11	38.71	10	38.85	38.80	1	4,685	0.02%
2020/02/14	1	39.35	0	0.00	39.40	1	5,007	0.02%
2020/02/13	1	39.15	6	39.07	38.85	-5	5,135	-0.10%
2020/02/12	10	38.85	0	0.00	39.25	10	5,342	0.19%
2020/02/11	11	38.65	0	0.00	38.90	11	5,467	0.20%
2020/02/10	0	0.00	1	37.40	38.00	-1	5,641	-0.02%
2020/02/07	22	38.85	0	0.00	38.60	22	5,764	0.38%
2020/02/06	1	39.35	2	39.33	39.40	-1	5,885	-0.02%
2020/02/05	23	38.91	10	39.06	38.90	13	5,997	0.22%
2020/02/04	14	38.64	13	39.01	39.40	1	6,363	0.02%
2020/02/03	3	37.93	9	37.87	38.00	-6	6,511	-0.09%
2020/01/31	13	40.08	8.1	39.27	39.80	4.9	6,658	0.07%
2020/01/30	7	40.76	0	0.00	40.30	7	6,867	0.10%
2020/01/20	3	44.93	3	44.80	44.75	0	6,931	0.00%
2020/01/17	16	44.87	4	44.75	44.75	12	7,059	0.17%
2020/01/16	7	44.60	0	0.00	44.70	7	7,236	0.10%
2020/01/15	4	44.26	0	0.00	44.10	4	7,475	0.05%
2020/01/14	1	44.20	1	44.50	44.45	0	8,362	0.00%
2020/01/13	6	43.45	1	43.40	43.60	5	8,385	0.06%
2020/01/10	2	42.95	1	43.35	43.40	1	8,464	0.01%
2020/01/08	4	43.04	3	43.55	43.25	1	8,763	0.01%
2020/01/07	8	43.62	5	43.45	43.00	3	8,956	0.03%
2020/01/06	14	44.43	19	44.63	44.15	-5	9,363	-0.05%
2020/01/03	5	45.83	0	0.00	45.35	5	9,819	0.05%
2020/01/02	12	46.70	25	46.62	45.90	-13	10,112	-0.13%
2019/12/31	6	46.06	0	0.00	45.80	6	10,155	0.06%
2019/12/30	17	46.27	13	46.25	46.10	4	10,186	0.04%
2019/12/27	15	45.70	9	45.57	46.00	6	10,049	0.06%
2019/12/24	2	43.80	0	0.00	43.85	2	9,720	0.02%
2019/12/23	11	44.00	0	0.00	43.75	11	9,746	0.11%
2019/12/20	0	0.00	1	43.55	43.45	-1	9,733	-0.01%
2019/12/19	3	43.28	0	0.00	43.20	3	9,735	0.03%
2019/12/17	0	0.00	1	44.35	43.90	-1	9,828	-0.01%
2019/12/16	0	0.00	0	43.80	44.10	0	9,899	0.00%
2019/12/13	9	44.43	12	43.89	43.70	-3	10,019	-0.03%
2019/12/12	12.5	45.77	9	45.58	44.65	3.5	9,924	0.04%
2019/12/11	2	44.55	2	44.35	45.25	0	9,721	0.00%
2019/12/10	13.5	44.74	11	44.78	44.80	2.5	9,684	0.03%
2019/12/09	5	43.82	5	44.43	43.85	0	9,488	0.00%
2019/12/05	1	43.30	5	43.35	43.30	-4	9,755	-0.04%
2019/12/04	7	43.22	2	43.73	43.00	5	9,952	0.05%
2019/12/03	22	43.94	13	44.03	43.90	9	9,913	0.09%
2019/12/02	16	43.68	17	43.49	43.50	-1	9,777	-0.01%
2019/11/29	5	42.66	3.1	43.20	43.15	1.9	9,734	0.02%
2019/11/27	4	43.34	4	43.49	43.55	0	9,674	0.00%
2019/11/26	0	0.00	3	43.50	43.50	-3	9,652	-0.03%
2019/11/22	0	0.00	1	42.55	42.35	-1	9,644	-0.01%
2019/11/20	3	43.05	4	42.33	42.35	-1	9,701	-0.01%
2019/11/19	3	43.05	9	43.28	43.20	-6	9,746	-0.06%
2019/11/18	6	43.40	1	43.25	43.50	5	9,730	0.05%
2019/11/15	2	42.90	1	43.05	43.05	1	9,742	0.01%
2019/11/14	2	41.98	8	42.33	42.20	-6	9,773	-0.06%
2019/11/13	11	42.40	5	41.85	42.10	6	9,656	0.06%
2019/11/12	2	44.70	0	0.00	44.65	2	9,317	0.02%
2019/11/11	45	46.29	17	45.86	45.20	28	9,183	0.30%
2019/11/08	11	44.85	11	45.22	45.70	0	8,954	0.00%
2019/11/07	12	45.55	48	44.84	44.95	-36	8,821	-0.41%
2019/11/06	11	44.00	14	44.84	44.60	-3	8,649	-0.03%
2019/11/05	5	44.03	5	44.23	44.05	0	8,518	0.00%
2019/11/04	7	45.06	2	45.38	45.00	5	8,393	0.06%
2019/11/01	12	46.49	11	46.08	45.90	1	8,267	0.01%
2019/10/31	17	45.74	27	45.47	45.70	-10	7,899	-0.13%
2019/10/30	13	45.32	9	45.48	45.00	4	7,712	0.05%
2019/10/29	71	45.35	70	45.15	44.75	1	7,522	0.01%
2019/10/28	14	44.48	8	44.34	44.20	6	7,296	0.08%
2019/10/25	2	44.30	0	0.00	43.80	2	7,172	0.03%
2019/10/24	36	44.92	13	44.74	44.80	23	7,057	0.33%
2019/10/23	12	45.85	9	45.97	45.05	3	6,886	0.04%
2019/10/22	74	47.50	100	47.22	46.00	-26	6,665	-0.39%
2019/10/21	3	43.57	2	43.70	44.00	1	5,805	0.02%
2019/10/18	1	43.90	13	43.63	43.60	-12	5,744	-0.21%
2019/10/17	3	43.20	10	43.16	43.35	-7	5,658	-0.12%
2019/10/16	6	43.31	20.1	43.96	43.05	-14.1	5,626	-0.25%
2019/10/15	19	43.58	15	43.67	43.30	4	5,344	0.07%
2019/10/14	38	43.59	33	43.06	44.55	5	5,150	0.10%
2019/10/09	23	40.05	52	39.99	40.50	-29	4,702	-0.62%
2019/10/08	38	38.63	36	38.98	38.50	2	4,309	0.05%
2019/10/07	5	37.18	9	37.13	37.35	-4	4,173	-0.10%
2019/10/04	1.4	36.48	1	36.35	36.55	0.4	4,071	0.01%
2019/10/03	2	35.05	10	35.20	35.05	-8	3,990	-0.20%
2019/10/01	2	34.60	0	0.00	35.20	2	3,992	0.05%
2019/09/27	2	35.00	1	34.60	34.80	1	4,004	0.02%
2019/09/26	2	36.20	3	36.13	35.60	-1	3,976	-0.03%
2019/09/25	1	35.20	15	35.26	35.55	-14	3,944	-0.35%
2019/09/24	0	0.00	21	36.37	36.00	-21	3,936	-0.53%
2019/09/23	2	36.45	2	36.45	36.45	0	3,901	0.00%
2019/09/20	5	36.73	4	36.65	36.10	1	3,869	0.03%
2019/09/19	7	36.61	5	36.50	36.50	2	3,745	0.05%
2019/09/18	1	36.90	6	36.30	37.00	-5	3,653	-0.14%
2019/09/17	9	35.58	0	0.00	35.55	9	3,510	0.26%
2019/09/16	29	35.71	0	0.00	35.95	29	3,567	0.81%
2019/09/12	2	35.78	4	35.34	36.15	-2	3,531	-0.06%
2019/09/11	1.3	34.67	1	34.75	34.70	0.3	3,454	0.01%
2019/09/10	3	34.97	1	34.80	34.80	2	3,423	0.06%
2019/09/09	17	36.72	21	37.01	35.70	-4	3,350	-0.12%
2019/09/06	4	36.05	9	36.69	36.60	-5	3,022	-0.17%
2019/09/05	3	35.08	2	34.85	34.85	1	2,852	0.04%
2019/09/04	4	34.85	9	34.99	35.20	-5	2,855	-0.18%
2019/09/03	4	35.01	0	0.00	35.20	4	2,837	0.14%
2019/08/30	23	34.79	9	34.74	34.65	14	2,772	0.51%
2019/08/29	2	34.15	4	34.46	34.50	-2	2,747	-0.07%
2019/08/28	2	34.33	2	34.45	34.30	0	2,732	0.00%
2019/08/26	7.2	33.72	2	33.50	33.35	5.2	2,671	0.19%
2019/08/23	3	35.70	7	35.54	35.30	-4	2,631	-0.15%
2019/08/22	4	35.28	21	35.67	35.75	-17	2,602	-0.65%
2019/08/20	17	35.10	4	35.16	35.05	13	2,497	0.52%
2019/08/19	4	35.06	2	35.05	35.05	2	2,432	0.08%
2019/08/15	1	31.30	0	0.00	31.60	1	2,333	0.04%
2019/08/14	1	31.90	2	32.55	31.85	-1	2,345	-0.04%
2019/08/12	1	31.90	0	0.00	31.90	1	2,381	0.04%
2019/08/08	7	32.09	4	32.11	32.00	3	2,394	0.13%
2019/08/07	3	31.20	2	31.35	31.05	1	2,406	0.04%
2019/08/06	0	0.00	1	29.60	30.50	-1	2,497	-0.04%
2019/08/05	4	30.91	1	31.45	30.80	3	2,551	0.12%
2019/08/02	2	31.88	0	0.00	31.80	2	2,666	0.08%
2019/07/31	1	33.40	1	34.00	34.00	0	2,807	0.00%
2019/07/30	1	35.20	7	35.06	35.15	-6	2,822	-0.21%
2019/07/29	1	35.55	2	35.80	35.65	-1	2,808	-0.04%
2019/07/26	2	35.78	0	0.00	35.70	2	2,837	0.07%
2019/07/25	1	34.75	0	0.00	35.30	1	2,875	0.03%
2019/07/24	7	35.10	7	35.07	34.65	0	2,889	0.00%
2019/07/23	0	0.00	3	35.63	35.15	-3	2,959	-0.10%
2019/07/22	0	0.00	2.1	35.33	35.15	-2.1	3,052	-0.07%
2019/07/19	1	35.25	1	35.15	35.10	0	3,036	0.00%
2019/07/18	3	35.63	0	0.00	34.90	3	3,040	0.10%
2019/07/16	3.2	35.43	0	0.00	35.10	3.2	3,048	0.10%
2019/07/15	2	35.13	5	35.23	35.15	-3	3,079	-0.10%
2019/07/12	5	35.73	3	35.90	35.80	2	3,119	0.06%
2019/07/11	18	36.19	11	36.19	36.80	7	3,099	0.23%
2019/07/10	11	33.99	15	34.88	35.80	-4	2,908	-0.14%
2019/07/08	0	0.00	3	32.60	32.35	-3	2,991	-0.10%
2019/07/05	1	32.60	0	0.00	32.80	1	3,075	0.03%
2019/07/04	1	32.60	0	0.00	32.90	1	3,180	0.03%
2019/07/02	0	0.00	1	32.35	32.30	-1	3,420	-0.03%
2019/07/01	1	32.55	0	0.00	32.60	1	3,839	0.03%
2019/06/24	1	32.00	0	0.00	32.00	1	4,174	0.02%
2019/06/21	10	32.83	0	0.00	31.70	10	4,317	0.23%
2019/06/20	0	0.00	1	32.30	32.35	-1	4,331	-0.02%
2019/06/19	10	31.60	0.1	31.75	31.65	9.9	4,389	0.23%
2019/06/17	1	31.35	0	0.00	31.00	1	4,482	0.02%
2019/06/13	1	32.85	0	0.00	31.50	1	4,625	0.02%
2019/06/12	2	32.85	0	0.00	32.95	2	4,701	0.04%
2019/06/11	0	0.00	23	31.50	31.15	-23	4,830	-0.48%
2019/06/10	0	0.00	0.1	31.00	31.00	-0.1	5,174	0.00%
2019/06/06	1	30.65	0	0.00	30.65	1	5,754	0.02%
2019/05/31	3	31.90	0	0.00	32.05	3	6,806	0.04%
2019/05/30	2	31.20	0	0.00	31.40	2	7,087	0.03%
2019/05/29	1	30.70	0	0.00	30.75	1	7,135	0.01%
2019/05/23	1	31.55	1	31.45	30.90	0	7,217	0.00%
2019/05/21	0	0.00	1	32.20	32.65	-1	7,196	-0.01%
2019/05/20	1	31.85	0	0.00	32.10	1	7,191	0.01%
2019/05/17	7	32.68	0	0.00	31.55	7	7,296	0.10%
2019/05/15	13	33.70	0	0.00	33.95	13	7,297	0.18%
2019/05/14	0	0.00	2	31.60	33.00	-2	7,285	-0.03%
2019/05/13	5	32.80	2	32.98	32.80	3	7,185	0.04%
2019/05/10	8	33.91	12	33.21	33.70	-4	7,109	-0.06%
2019/05/09	2	35.00	2	35.60	35.45	0	6,976	0.00%
2019/05/08	17	35.99	5	35.35	35.35	12	6,904	0.17%
2019/05/07	23	37.72	12	38.23	37.35	11	6,796	0.16%
2019/05/06	12	37.97	0	0.00	37.90	12	6,747	0.18%
2019/05/03	0	0.00	3	38.40	39.00	-3	6,703	-0.04%
2019/05/02	2	37.80	2	38.75	38.80	0	6,634	0.00%
2019/04/30	3	37.00	2	36.85	37.50	1	6,546	0.02%
2019/04/29	2	37.53	7	39.15	37.50	-5	6,501	-0.08%
2019/04/26	7	38.94	10	39.08	38.95	-3	6,379	-0.05%
2019/04/24	2	37.85	6	38.07	37.85	-4	6,232	-0.06%
2019/04/23	6	38.00	0	0.00	37.95	6	6,208	0.10%
2019/04/22	11	38.81	14	38.86	38.65	-3	6,181	-0.05%
2019/04/19	5	37.80	12	38.39	37.70	-7	6,119	-0.11%
2019/04/18	27	38.84	25	39.19	38.25	2	6,016	0.03%
2019/04/17	13	39.96	11.1	40.04	39.20	1.9	5,932	0.03%
2019/04/16	21	39.87	17	39.54	39.50	4	5,834	0.07%
2019/04/15	7	39.39	10	39.60	40.20	-3	5,761	-0.05%
2019/04/12	14	39.06	16	40.59	38.95	-2	5,677	-0.04%
2019/04/11	14	40.06	2	40.23	40.05	12	5,554	0.22%
2019/04/10	8	41.33	0	0.00	41.10	8	5,459	0.15%
2019/04/09	2	42.00	2	42.45	42.90	0	5,339	0.00%
2019/04/08	37	44.85	17	45.05	43.05	20	5,252	0.38%
2019/04/03	15	42.84	42.3	42.90	43.45	-27.3	5,053	-0.54%
2019/04/02	3	39.27	10	39.84	39.50	-7	4,620	-0.15%
2019/04/01	4	39.13	0	0.00	39.00	4	4,567	0.09%
2019/03/29	1	39.35	1	39.20	39.20	0	4,523	0.00%
2019/03/28	0	0.00	16	40.19	39.05	-16	4,497	-0.36%
2019/03/27	16	40.43	20.3	40.31	40.75	-4.3	4,438	-0.10%
2019/03/26	7	39.76	20.1	39.24	39.00	-13.1	4,258	-0.31%
2019/03/25	1	38.30	2.3	38.11	38.00	-1.3	4,125	-0.03%
2019/03/22	12	38.68	1	39.05	38.25	11	4,042	0.27%
2019/03/21	1	38.10	1	38.05	38.65	0	3,975	0.00%
2019/03/20	2	39.03	19	38.98	38.15	-17	3,961	-0.43%
2019/03/19	7	39.00	6	38.19	38.00	1	3,894	0.03%
2019/03/18	1	38.05	1	38.85	38.65	0	3,804	0.00%
2019/03/15	22	39.15	26	39.83	38.50	-4	3,726	-0.11%
2019/03/14	22	40.23	29	40.09	40.65	-7	3,582	-0.20%
2019/03/13	58	39.38	69	39.85	40.30	-11	3,419	-0.32%
2019/03/12	79	39.54	85	38.94	37.55	-6	3,078	-0.19%
2019/03/11	10	38.04	18.2	37.17	38.60	-8.2	2,521	-0.32%
2019/03/08	5	33.89	3	34.28	35.10	2	2,187	0.09%
2019/03/07	6	34.30	31	34.67	35.10	-25	2,108	-1.19%
2019/03/06	40	33.59	30.1	33.90	34.70	9.9	1,888	0.53%
2019/03/05	12	32.18	18	32.30	31.95	-6	1,550	-0.39%
2019/03/04	0	0.00	3	29.57	30.40	-3	1,261	-0.24%
2019/02/26	1	29.00	5	28.26	28.35	-4	1,179	-0.34%
2019/02/22	1	27.30	3	27.32	27.30	-2	1,125	-0.18%
2019/02/20	0	0.00	2	28.03	28.10	-2	1,163	-0.17%
2019/02/19	2	27.73	2	27.88	28.00	0	1,301	0.00%
2019/02/18	18	27.87	13	27.71	28.00	5	1,411	0.35%
2019/02/15	0	0.00	5	25.05	26.90	-5	1,301	-0.38%
2019/02/14	5	25.25	4	25.28	25.20	1	1,242	0.08%
2019/02/13	2.2	25.14	0	0.00	25.05	2.2	1,222	0.18%
2019/02/11	0.3	24.05	0	0.00	24.05	0.3	1,182	0.03%
2019/01/30	0	0.00	21	24.15	23.95	-21	1,182	-1.78%
2019/01/28	20	24.60	4	24.55	24.40	16	1,180	1.36%
2019/01/25	0	0.00	2	24.00	24.05	-2	1,168	-0.17%
2019/01/22	1	23.85	0	0.00	23.80	1	1,181	0.08%
2019/01/21	1	24.00	0	0.00	23.90	1	1,187	0.08%
2019/01/18	2	23.80	2	24.18	23.90	0	1,193	0.00%
2019/01/17	0	0.00	1	23.80	24.05	-1	1,200	-0.08%
2019/01/14	2	23.35	4	23.84	23.30	-2	1,206	-0.17%
2019/01/11	0	0.00	2	23.65	23.70	-2	1,230	-0.16%
2019/01/09	3	23.35	4	23.49	23.40	-1	1,234	-0.08%
2019/01/08	3	23.00	0	0.00	22.95	3	1,237	0.24%
2019/01/07	2	23.10	0	0.00	23.15	2	1,246	0.16%
2019/01/04	1	22.40	8	22.20	22.50	-7	1,256	-0.56%
2019/01/03	0.1	23.15	0	0.00	23.10	0.1	1,296	0.00%
2019/01/02	3	23.43	0	0.00	23.30	3	1,306	0.23%
2018/12/28	0	0.00	2	23.85	23.70	-2	1,318	-0.15%
2018/12/27	0	0.00	1	23.90	23.80	-1	1,344	-0.08%
2018/12/25	1	23.60	2	23.50	23.85	-1	1,351	-0.07%
2018/12/24	2	24.00	2	24.10	24.05	0	1,352	0.00%
2018/12/21	1	22.65	0	0.00	23.50	1	1,362	0.07%
2018/12/20	1	23.30	0	0.00	22.95	1	1,353	0.07%
2018/12/19	0	0.00	1	23.90	23.70	-1	1,348	-0.07%
2018/12/18	3	23.97	0	0.00	23.85	3	1,350	0.22%
2018/12/14	0	0.00	2	24.90	24.60	-2	1,449	-0.14%
2018/12/13	3	25.30	5	25.11	25.20	-2	1,446	-0.14%
2018/12/12	2	24.35	0	0.00	24.65	2	1,427	0.14%
2018/12/06	1	24.70	0	0.00	24.30	1	1,444	0.07%
2018/12/03	5	25.05	3	25.02	25.25	2	1,434	0.14%
2018/11/30	3	24.23	0	0.00	24.30	3	1,402	0.21%
2018/11/29	1	24.45	0	0.00	24.30	1	1,383	0.07%
2018/11/27	1	23.95	0	0.00	24.00	1	1,334	0.07%
2018/11/26	1	24.05	0	0.00	24.10	1	1,335	0.07%
2018/11/23	0	0.00	0	24.15	24.15	0	1,337	0.00%
2018/11/22	3	24.47	6	24.80	24.35	-3	1,335	-0.22%
2018/11/21	1	24.15	0	0.00	24.10	1	1,312	0.08%
2018/11/20	8	24.15	0	0.00	24.15	8	1,301	0.61%
2018/11/19	3	24.07	0	0.00	24.10	3	1,272	0.24%
2018/11/16	4	23.93	2	23.90	24.00	2	1,240	0.16%
2018/11/15	6	23.30	12	23.39	23.45	-6	1,079	-0.56%
2018/11/08	2	22.20	3	21.90	21.75	-1	1,037	-0.10%
2018/11/06	0	0.00	1	21.45	21.25	-1	1,060	-0.09%
2018/11/05	2	21.60	2	21.75	21.75	0	1,069	0.00%
2018/11/01	2	21.50	5	21.76	21.75	-3	1,075	-0.28%
2018/10/31	2	21.35	0	0.00	21.30	2	1,071	0.19%
2018/10/26	2	20.35	4	20.15	20.15	-2	1,103	-0.18%
2018/10/25	2	20.35	5	20.30	20.30	-3	1,130	-0.27%
2018/10/18	0	0.00	11	22.00	21.80	-11	1,111	-0.99%
2018/10/17	0	0.00	0	21.95	21.95	0	1,112	0.00%
2018/10/11	11	21.96	1	22.20	21.85	10	1,110	0.90%
2018/10/09	1	24.05	0	0.00	24.25	1	1,064	0.09%
2018/10/08	6	23.90	0	24.35	24.20	6	1,059	0.57%
2018/10/05	6	24.83	0	0.00	24.30	6	1,052	0.57%
2018/10/04	0.1	26.05	0	0.00	25.85	0.1	1,025	0.01%
2018/10/03	1	26.20	0	0.00	26.05	1	1,021	0.10%
2018/10/02	2	26.15	1	26.25	26.30	1	1,022	0.10%
2018/09/28	1	25.95	2	26.20	25.90	-1	1,046	-0.10%
2018/09/26	5	26.10	0	0.00	26.10	5	1,034	0.48%
2018/09/25	2	26.00	1	25.95	25.90	1	1,029	0.10%
2018/09/21	1	26.25	0	0.00	25.85	1	1,029	0.10%
2018/09/20	7	26.59	0	0.00	26.50	7	936	0.75%
2018/09/17	5	27.94	0	28.35	28.20	5	920	0.54%
2018/09/14	0	0.00	1	27.10	27.40	-1	919	-0.11%
2018/09/13	1	26.60	0	0.00	26.60	1	928	0.11%
2018/09/11	3	27.05	0	0.00	26.95	3	927	0.32%
2018/09/10	0	0.00	1	26.80	27.05	-1	937	-0.11%
2018/09/07	1	27.15	0	0.00	27.20	1	926	0.11%
2018/09/03	1	28.00	1	27.90	27.90	0	959	0.00%
2018/08/28	1	28.20	0	0.00	28.10	1	990	0.10%
2018/08/24	3	27.62	0	0.00	27.60	3	1,019	0.29%
2018/08/22	3	27.73	1	27.95	28.00	2	1,026	0.19%
2018/08/21	1	27.50	0	0.00	27.60	1	1,026	0.10%
2018/08/17	1	28.05	2	28.20	28.00	-1	1,032	-0.10%
2018/08/15	12	27.86	0	0.00	28.30	12	1,018	1.18%
2018/08/13	3	29.47	0	0.00	29.80	3	967	0.31%
2018/08/10	1	30.60	3	30.65	30.20	-2	961	-0.21%
2018/08/09	3	30.90	0	0.00	30.70	3	973	0.31%
2018/08/02	4	30.93	0	0.00	30.80	4	1,054	0.38%
2018/08/01	1	33.05	4	33.16	33.05	-3	1,061	-0.28%
2018/07/31	0	0.00	9	33.13	33.10	-9	1,050	-0.86%
2018/07/30	6	33.05	4	33.15	33.05	2	1,060	0.19%
2018/07/27	3	33.07	3	32.92	33.00	0	1,061	0.00%
2018/07/26	0	0.00	0.2	32.65	32.65	-0.2	1,056	-0.02%
2018/07/24	0	0.00	1	32.40	32.45	-1	1,072	-0.09%
2018/07/23	3	32.20	0	0.00	32.10	3	1,081	0.28%
2018/07/18	1	31.90	0	0.00	32.00	1	1,085	0.09%
2018/07/16	11	31.93	0	0.00	31.90	11	1,086	1.01%
2018/07/13	3	31.50	0	0.00	31.70	3	1,092	0.27%
2018/07/11	0.2	31.30	0	0.00	31.15	0.2	1,098	0.01%
2018/07/10	0	0.00	1	31.35	31.70	-1	1,104	-0.09%
2018/07/09	0	0.00	0	31.80	31.80	0	1,099	0.00%
2018/07/06	1	30.85	0	0.00	30.65	1	1,088	0.09%
2018/07/05	7	31.71	0	0.00	31.80	7	1,073	0.65%
2018/07/04	0	0.00	0	32.50	32.25	0	1,080	0.00%
2018/07/02	2	32.80	1	33.00	32.55	1	1,095	0.09%
2018/06/29	2	32.50	0	0.00	32.50	2	1,093	0.18%
2018/06/28	5	32.40	0	0.00	32.10	5	1,090	0.46%
2018/06/26	1	33.50	1	33.05	33.00	0	1,081	0.00%
2018/06/25	3	34.07	0	0.00	34.00	3	1,063	0.28%
2018/06/22	5	34.45	0	0.00	34.45	5	1,049	0.48%
2018/06/19	1	35.50	0	0.00	35.55	1	1,031	0.10%
2018/06/12	1	36.00	0	0.00	35.80	1	975	0.10%
2018/06/11	2	36.35	0	0.00	36.35	2	965	0.21%
2018/06/07	3	36.38	0	0.00	36.30	3	961	0.31%
2018/06/06	10	35.70	0	0.00	35.65	10	942	1.06%
2018/06/05	1	35.65	0	0.00	35.65	1	937	0.11%
2018/06/04	0	0.00	1	35.65	35.70	-1	934	-0.11%
2018/06/01	0	0.00	7	35.46	35.45	-7	963	-0.73%
2018/05/25	2	35.23	2	35.25	35.25	0	962	0.00%
2018/05/23	1	35.20	0	0.00	35.15	1	977	0.10%
2018/05/21	6	35.17	0	0.00	35.15	6	1,002	0.60%
2018/05/18	7	35.06	0	0.00	35.05	7	1,007	0.69%
2018/05/17	8	35.81	0	0.00	35.75	8	1,004	0.80%
2018/05/16	10	35.73	1	35.65	35.55	9	991	0.91%
2018/05/15	1	39.50	0	0.00	39.50	1	928	0.11%
2018/05/02	2	38.70	0	0.00	39.20	2	983	0.20%
2018/04/30	1	38.30	0	0.00	38.75	1	990	0.10%
2018/04/13	0	0.00	4	40.55	40.50	-4	1,069	-0.37%
2018/04/11	1	40.55	0	0.00	40.40	1	1,136	0.09%
2018/04/10	1	40.20	1	40.05	41.00	0	1,165	0.00%
2018/03/30	4	40.61	1	40.60	41.00	3	1,199	0.25%
2018/03/27	1	41.00	0	0.00	41.00	1	1,225	0.08%
2018/03/26	4	40.25	4	40.35	40.35	0	1,239	0.00%
2018/03/23	0	0.00	5	40.50	40.50	-5	1,277	-0.39%
2018/03/21	0	0.00	5	42.15	42.05	-5	1,418	-0.35%
2018/03/16	0	0.00	0	42.55	42.55	0	1,616	0.00%
2018/03/15	0	0.00	1	43.10	43.10	-1	1,668	-0.06%
2018/03/09	1	42.45	0	0.00	42.70	1	1,794	0.06%
2018/03/08	5	42.80	0	0.00	42.90	5	1,811	0.28%
2018/03/07	6	42.85	1	43.35	42.85	5	1,843	0.27%
2018/03/01	0	0.00	1	42.10	42.60	-1	1,959	-0.05%
2018/02/27	0	0.00	1	42.10	42.20	-1	1,993	-0.05%
2018/02/23	0	0.00	1	42.25	42.15	-1	2,005	-0.05%
2018/02/09	1	41.10	0	0.00	41.10	1	2,135	0.05%
2018/02/07	6	42.90	6	42.45	41.70	0	2,171	0.00%
2018/02/06	4	42.25	3.1	41.19	41.75	0.9	2,182	0.04%
2018/02/05	8	45.35	8	45.40	45.60	0	2,157	0.00%
2018/02/02	1	46.00	1	46.20	46.95	0	2,198	0.00%
2018/02/01	0	0.00	1	46.15	46.15	-1	2,287	-0.04%
2018/01/31	4	45.86	0	0.00	45.95	4	2,460	0.16%
2018/01/30	0	0.00	1	46.45	46.75	-1	2,477	-0.04%
2018/01/26	1	46.10	1	45.95	45.50	0	2,505	0.00%
2018/01/25	1	46.55	2	46.18	46.00	-1	2,542	-0.04%
2018/01/24	0	0.00	1	46.30	46.30	-1	2,547	-0.04%
2018/01/23	0	0.00	5	46.73	46.75	-5	2,552	-0.20%
2018/01/22	1	47.50	1	46.75	46.75	0	2,593	0.00%
2018/01/19	6	47.45	6	47.25	47.40	0	2,660	0.00%
2018/01/17	5	47.45	6	47.42	47.40	-1	2,887	-0.03%
2018/01/16	4	47.45	4	47.55	47.60	0	2,913	0.00%
2018/01/12	0	0.00	1	47.80	47.80	-1	3,009	-0.03%
2018/01/11	1	47.65	1	47.50	47.05	0	3,037	0.00%
2018/01/09	7	47.91	7	48.04	48.00	0	3,122	0.00%
2018/01/08	9	49.09	6	48.65	48.70	3	3,146	0.09%
2018/01/05	0	0.00	1	50.00	49.70	-1	3,229	-0.03%
2018/01/04	2	49.80	0	0.00	49.45	2	3,273	0.06%