達方 (8163)-凱基-中壢券商分點個股進出

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

達方

(8163)

可現股當沖

股價
66.8
漲跌
▼1.6
漲幅
-2.34%
成交量
2,796張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:13:35(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

達方 (8163)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/15	6	67.02	0	0.00	66.80	6	2,766	0.22%
2024/05/14	0	0.00	22	69.02	68.40	-22	2,750	-0.80%
2024/05/13	4	67.85	3.5	67.50	67.90	0.5	2,733	0.02%
2024/05/10	6.4	67.04	5	68.00	67.40	1.4	2,717	0.05%
2024/05/09	7.3	69.87	0	0.00	67.90	7.3	2,676	0.27%
2024/05/08	26.5	69.70	2	69.60	70.80	24.5	2,634	0.93%
2024/05/07	9.5	70.67	21	71.22	71.80	-11.5	2,569	-0.45%
2024/05/06	14	67.86	7	69.03	67.80	7	2,411	0.29%
2024/05/03	15.4	67.58	18.1	68.02	67.70	-2.7	2,353	-0.11%
2024/05/02	0.3	63.90	5	63.76	63.80	-4.7	2,237	-0.21%
2024/04/30	10	63.00	12	63.05	63.30	-2	2,234	-0.09%
2024/04/29	0	62.50	0	0.00	62.70	0	2,222	0.00%
2024/04/26	0.2	61.80	1	61.80	61.50	-0.8	2,213	-0.04%
2024/04/25	0.2	61.73	0	0.00	61.50	0.2	2,212	0.01%
2024/04/24	0	0.00	10	61.70	61.70	-10	2,209	-0.45%
2024/04/23	0	0.00	1	61.20	61.30	-1	2,215	-0.05%
2024/04/22	2	60.05	0	0.00	59.80	2	2,211	0.09%
2024/04/19	10	60.30	0	0.00	60.40	10	2,206	0.45%
2024/04/18	6	60.48	8	60.20	60.80	-2	2,195	-0.09%
2024/04/17	3	60.50	18	60.44	60.60	-15	2,197	-0.68%
2024/04/16	8	60.36	0	0.00	60.10	8	2,196	0.36%
2024/04/15	1	61.60	1	61.90	61.50	0	2,183	0.00%
2024/04/12	0	0.00	5	62.30	62.00	-5	2,221	-0.23%
2024/04/11	2	61.50	0	0.00	61.50	2	2,301	0.09%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	7	62.07	2	62.00	62.10	5	2,312	0.22%
2024/04/03	13	63.77	2	63.70	63.60	11	2,345	0.47%
2024/04/02	4	62.80	3	63.40	63.00	1	2,325	0.04%
2024/04/01	5	62.74	2	63.20	62.90	3	2,322	0.13%
2024/03/29	7	61.99	0	0.00	62.30	7	2,319	0.30%
2024/03/27	2	63.20	0	0.00	63.00	2	2,317	0.09%
2024/03/26	13	62.90	2	62.00	61.90	11	2,323	0.47%
2024/03/25	4	62.83	10.1	63.16	62.80	-6.1	2,309	-0.26%
2024/03/22	6	64.23	4	64.35	64.30	2	2,308	0.09%
2024/03/21	1	63.10	4	62.88	64.10	-3	2,289	-0.13%
2024/03/20	10	62.71	4	63.00	62.40	6	2,288	0.26%
2024/03/19	0.1	61.90	6	61.53	61.90	-5.9	2,245	-0.26%
2024/03/18	6	60.38	0	0.00	60.80	6	2,237	0.27%
2024/03/15	7	60.47	1	61.30	60.00	6	2,241	0.27%
2024/03/14	2	60.50	0	0.00	60.60	2	2,225	0.09%
2024/03/13	5	60.78	1	60.70	60.70	4	2,220	0.18%
2024/03/12	6	60.05	20	60.50	60.50	-14	2,229	-0.63%
2024/03/11	25	59.66	0	0.00	59.60	25	2,243	1.11%
2024/03/08	4	60.00	1.1	60.50	60.00	3	2,235	0.13%
2024/03/07	3	61.03	30.1	60.89	61.00	-27.1	2,216	-1.22%
2024/03/06	23.1	60.40	6	60.20	61.70	17.1	2,159	0.79%
2024/03/05	30	59.25	9	59.79	61.40	21	1,963	1.07%
2024/03/04	1	55.10	23.1	55.76	55.90	-22.1	1,648	-1.34%
2024/03/01	0	0.00	30	54.20	54.40	-30	1,616	-1.86%
2024/02/29	29	53.80	0	0.00	53.20	29	1,593	1.82%
2024/02/27	1.1	53.84	19	53.82	53.40	-17.9	1,576	-1.14%
2024/02/26	0	0.00	7	52.61	52.70	-7	1,585	-0.44%
2024/02/23	2	52.40	0.1	52.20	52.00	1.9	1,651	0.12%
2024/02/22	0.1	52.90	7	52.77	52.80	-6.9	1,661	-0.42%
2024/02/21	2	52.70	0	0.00	52.50	2	1,686	0.12%
2024/02/20	0	0.00	0.1	52.40	52.50	-0.1	1,739	-0.01%
2024/02/19	6.1	52.60	2	52.70	52.60	4.1	1,748	0.23%
2024/02/16	5	52.06	0	0.00	52.10	5	1,775	0.28%
2024/02/15	1	50.60	1	50.50	50.50	0	1,788	0.00%
2024/02/02	2	50.90	0	0.00	50.70	2	1,867	0.11%
2024/02/01	0	0.00	4	51.13	51.00	-4	1,947	-0.21%
2024/01/31	1	51.20	0	0.00	50.90	1	1,987	0.05%
2024/01/30	1	51.00	0	0.00	51.00	1	2,045	0.05%
2024/01/26	16	51.88	0	0.00	51.70	16	2,509	0.64%
2024/01/24	0	0.00	0.1	53.00	52.50	-0.1	2,513	0.00%
2024/01/23	0	0.00	0.1	52.40	52.40	-0.1	2,498	0.00%
2024/01/18	1	51.00	0	0.00	51.30	1	2,479	0.04%
2024/01/16	1	51.80	0	0.00	52.00	1	2,456	0.04%
2024/01/12	2	51.65	0	0.00	51.60	2	2,440	0.08%
2024/01/10	2	51.85	3	52.03	51.90	-1	2,433	-0.04%
2024/01/09	2	52.70	0	0.00	52.10	2	2,421	0.08%
2024/01/08	3	53.50	0	0.00	52.60	3	2,408	0.12%
2024/01/05	0	0.00	3	56.23	54.90	-3	2,360	-0.13%
2024/01/04	1	53.50	0	0.00	53.50	1	2,267	0.04%
2024/01/03	3	55.20	2	55.35	55.30	1	2,241	0.04%
2024/01/02	0	0.00	1	55.00	55.60	-1	2,210	-0.05%
2023/12/29	6	54.13	8	54.35	54.20	-2	2,162	-0.09%
2023/12/25	1	51.80	3	51.80	51.80	-2	2,082	-0.10%
2023/12/21	1	52.60	9	52.60	52.60	-8	2,052	-0.39%
2023/12/19	7	53.39	5	53.00	53.00	2	2,003	0.10%
2023/12/18	0	0.00	1	55.80	54.40	-1	1,960	-0.05%
2023/12/15	0	0.00	2.9	56.49	56.10	-2.9	1,931	-0.15%
2023/12/14	0	0.00	22.1	56.68	56.70	-22.1	1,889	-1.17%
2023/12/13	0	56.20	10	55.92	55.80	-10	1,859	-0.54%
2023/12/12	20	55.40	0	0.00	55.30	20	1,830	1.09%
2023/12/08	0.1	54.94	0	0.00	54.80	0.1	1,799	0.01%
2023/12/07	1	55.00	1.3	54.76	54.50	-0.3	1,785	-0.01%
2023/12/06	0	0.00	1	55.70	55.40	-1	1,757	-0.06%
2023/12/05	1	54.80	13	54.19	54.80	-12	1,714	-0.70%
2023/12/04	5.1	55.18	18	55.20	55.00	-12.9	1,687	-0.76%
2023/12/01	10	53.70	31	53.44	53.50	-21	1,625	-1.29%
2023/11/30	8.1	52.81	10	52.82	52.70	-1.9	1,593	-0.12%
2023/11/29	21	52.12	0.1	52.00	52.30	20.9	1,534	1.36%
2023/11/28	0	0.00	1	52.00	52.10	-1	1,527	-0.07%
2023/11/27	10.1	51.80	3	51.20	50.90	7.1	1,508	0.47%
2023/11/24	0	0.00	1	51.30	51.60	-1	1,497	-0.07%
2023/11/22	16	51.98	5	52.04	52.60	11	1,452	0.76%
2023/11/17	3	51.60	16	51.69	51.60	-13	1,329	-0.98%
2023/11/16	8	51.01	0	0.00	50.90	8	1,267	0.63%
2023/11/14	0	0.00	6	50.30	50.20	-6	1,211	-0.50%
2023/11/13	0	0.00	10	50.71	51.00	-10	1,175	-0.85%
2023/11/10	0	0.00	3	51.20	51.40	-3	1,116	-0.27%
2023/11/09	2	51.00	5	50.86	50.90	-3	1,063	-0.28%
2023/11/08	2	50.40	4	49.60	50.00	-2	974	-0.21%
2023/11/07	5	49.75	2	49.63	49.85	3	936	0.32%
2023/11/06	22.1	49.97	26	49.96	49.70	-3.9	881	-0.44%
2023/11/03	20	48.33	18.1	48.36	48.85	2	661	0.29%
2023/10/27	0	0.00	1	43.05	43.10	-1	437	-0.23%
2023/10/19	1	42.70	0	0.00	42.60	1	483	0.21%
2023/10/18	0	0.00	6	42.57	44.00	-6	481	-1.25%
2023/09/26	0	0.00	8	42.75	42.70	-8	695	-1.15%
2023/09/18	0	0.00	1	44.00	44.00	-1	755	-0.13%
2023/09/12	0	0.00	3	43.75	43.60	-3	772	-0.39%
2023/08/31	0.8	44.40	0	0.00	43.60	0.8	807	0.10%
2023/08/23	0	0.00	8	42.30	42.35	-8	854	-0.94%
2023/08/07	1	41.50	0	0.00	42.80	1	946	0.11%
2023/08/04	1	43.65	0	0.00	43.80	1	924	0.11%
2023/08/01	0	0.00	2	44.00	43.80	-2	915	-0.22%
2023/07/27	0	0.00	1	45.95	45.20	-1	901	-0.11%
2023/07/25	0	0.00	10	44.05	44.20	-10	889	-1.12%
2023/07/19	10	44.35	0	0.00	44.35	10	878	1.14%
2023/07/17	0	0.00	12	45.93	46.00	-12	880	-1.36%
2023/07/14	0	0.00	2	45.70	45.55	-2	876	-0.23%
2023/07/11	1	43.60	0	0.00	43.50	1	840	0.12%
2023/07/10	0	0.00	4	46.45	46.00	-4	821	-0.49%
2023/07/06	0	0.00	5	47.70	47.40	-5	800	-0.62%
2023/07/04	3	47.25	1	47.55	47.60	2	820	0.24%
2023/07/03	5	46.30	0	0.00	46.85	5	818	0.61%
2023/06/30	10	46.42	0	0.00	46.30	10	805	1.24%
2023/06/27	2	45.65	0	0.00	45.30	2	792	0.25%
2023/06/26	3	46.05	0	0.00	46.00	3	786	0.38%
2023/06/21	0	0.00	4	46.70	46.70	-4	780	-0.51%
2023/06/20	4	47.55	1	47.35	47.25	3	778	0.39%
2023/06/19	0	0.00	1	47.40	47.35	-1	781	-0.13%
2023/06/16	1	48.00	0	0.00	47.85	1	781	0.13%
2023/06/12	1	47.30	0	0.00	47.10	1	764	0.13%
2023/06/09	0	0.00	3	46.60	46.70	-3	761	-0.39%
2023/06/08	1	46.70	0	0.00	46.70	1	775	0.13%
2023/06/06	0	0.00	1	47.15	46.80	-1	829	-0.12%
2023/06/05	5	47.15	0	0.00	47.20	5	965	0.52%
2023/06/02	0	0.00	6	47.25	47.40	-6	965	-0.62%
2023/06/01	6	47.07	1	47.00	47.10	5	959	0.52%
2023/05/31	0	0.00	3	47.15	47.00	-3	959	-0.31%
2023/05/30	1	46.70	0	0.00	46.90	1	954	0.10%
2023/05/29	0	0.00	1	46.70	47.10	-1	950	-0.11%
2023/05/24	0	0.00	2	46.90	46.85	-2	918	-0.22%
2023/05/23	0	0.00	7	46.59	46.90	-7	912	-0.77%
2023/05/22	0	0.00	18	46.26	46.30	-18	898	-2.00%
2023/05/19	1	45.90	0	0.00	45.55	1	883	0.11%
2023/05/17	0	0.00	5	45.40	45.40	-5	864	-0.58%
2023/05/16	0	0.00	14	45.00	45.10	-14	855	-1.64%
2023/05/15	0	0.00	0.1	44.80	44.75	-0.1	847	-0.01%
2023/05/11	0	0.00	13.2	44.00	44.00	-13.2	915	-1.44%
2023/05/10	0	0.00	2	44.60	44.65	-2	915	-0.22%
2023/05/08	0	0.00	2	44.50	44.50	-2	922	-0.22%
2023/05/05	0.2	44.50	0	0.00	44.20	0.2	928	0.02%
2023/04/26	1	42.80	0	0.00	43.35	1	933	0.11%
2023/04/25	11	42.68	0	0.00	42.70	11	930	1.18%
2023/04/24	1	43.30	0	0.00	43.50	1	923	0.11%
2023/04/21	2	43.83	0	0.00	43.20	2	924	0.22%
2023/04/20	1	44.50	0	0.00	44.35	1	916	0.11%
2023/04/19	1	44.60	0	0.00	44.60	1	911	0.11%
2023/04/12	2	45.25	1.1	45.20	45.30	0.9	865	0.11%
2023/04/10	5	44.90	5	44.80	44.90	0	825	0.00%
2023/04/07	5	44.45	0	0.00	44.15	5	783	0.64%
2023/04/06	0	44.51	0	0.00	44.50	0	777	0.00%
2023/03/31	3	44.08	5	44.30	44.10	-2	763	-0.26%
2023/03/30	5	44.00	0	0.00	44.05	5	763	0.66%
2023/03/20	0	43.60	1	43.40	43.35	-1	741	-0.13%
2023/03/15	2	43.60	0	0.00	43.25	2	745	0.27%
2023/03/13	0	0.00	3	43.60	43.60	-3	738	-0.41%
2023/03/10	3	43.75	0	0.00	43.85	3	726	0.41%
2023/03/09	2	44.25	1	44.40	44.50	1	713	0.14%
2023/03/08	8.2	44.35	10.2	44.23	44.70	-2	671	-0.31%
2023/02/24	0	0.00	1	41.00	41.30	-1	548	-0.18%
2023/02/20	0	0.00	6	41.00	41.25	-6	543	-1.10%
2023/02/17	0	0.00	12	40.90	40.90	-12	545	-2.20%
2023/02/13	0	0.00	10	40.50	40.50	-10	545	-1.83%
2023/02/10	0	0.00	1	41.80	41.00	-1	547	-0.18%
2023/02/09	1	41.50	6	41.45	41.55	-5	511	-0.98%
2023/02/08	3	40.25	0	0.00	40.25	3	479	0.63%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2023/02/01	2	39.50	0	0.00	39.60	2	437	0.46%
2023/01/31	0	0.00	7	39.60	39.40	-7	436	-1.61%
2023/01/30	2	39.18	0	0.00	39.30	2	431	0.46%
2023/01/13	2	38.50	0	0.00	38.50	2	423	0.47%
2023/01/09	0	0.00	2	38.50	38.50	-2	433	-0.46%
2023/01/06	2	38.20	0	0.00	38.15	2	437	0.46%
2022/12/28	1	37.75	0	0.00	37.65	1	479	0.21%
2022/12/23	1	37.55	0	0.00	37.80	1	481	0.21%
2022/12/22	7	38.15	0	0.00	37.85	7	481	1.45%
2022/12/21	2	37.40	0	0.00	37.40	2	485	0.41%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/08	0	0.00	1	38.80	38.65	-1	493	-0.20%
2022/12/07	1	39.15	1	39.15	38.70	0	494	0.00%
2022/12/06	0	0.00	1	39.50	39.50	-1	491	-0.20%
2022/11/30	0	0.00	2	40.15	40.15	-2	479	-0.42%
2022/11/28	3	40.08	0	0.00	39.85	3	455	0.66%
2022/11/25	0	0.00	2	39.10	39.15	-2	427	-0.47%
2022/11/24	0	0.00	2	39.05	39.05	-2	428	-0.47%
2022/11/04	1	38.55	0	0.00	38.65	1	449	0.22%
2022/11/02	1	38.75	0	0.00	38.90	1	479	0.21%
2022/10/27	1	37.85	0	0.00	37.85	1	518	0.19%
2022/10/25	0	0.00	1	37.45	37.55	-1	520	-0.19%
2022/10/20	0.3	37.46	0	0.00	37.15	0.3	528	0.06%
2022/10/13	3	36.92	0	0.00	36.45	3	523	0.57%
2022/10/11	4	38.45	0	0.00	38.25	4	519	0.77%
2022/10/07	2	39.63	0	0.00	39.65	2	516	0.39%
2022/10/06	1	39.60	0	0.00	39.60	1	518	0.19%
2022/09/30	0	0.00	4	39.40	39.40	-4	546	-0.73%
2022/09/28	2	38.90	0	0.00	38.50	2	595	0.34%
2022/09/27	0.1	39.75	0	0.00	40.15	0.1	606	0.02%
2022/09/26	2	40.13	0	0.00	39.55	2	620	0.32%
2022/09/21	0	0.00	4	41.80	41.80	-4	663	-0.60%
2022/09/16	1	42.50	2	42.45	42.35	-1	676	-0.15%
2022/09/15	0	0.00	2	42.73	42.75	-2	683	-0.29%
2022/09/07	1	39.90	1	39.85	39.90	0	692	0.00%
2022/09/06	0	0.00	2	39.90	39.80	-2	692	-0.29%
2022/09/05	0	0.00	1	40.60	40.50	-1	692	-0.14%
2022/08/31	0	0.00	1	41.50	41.30	-1	701	-0.14%
2022/08/29	1	40.75	1	41.00	40.75	0	701	0.00%
2022/08/26	2	41.65	0	0.00	41.50	2	700	0.29%
2022/08/24	2	41.13	1	41.35	41.00	1	707	0.14%
2022/08/23	1	41.65	0	0.00	41.50	1	710	0.14%
2022/08/18	1	40.80	0	0.00	41.15	1	705	0.14%
2022/08/17	2	41.03	0	0.00	41.05	2	710	0.28%
2022/08/16	2	41.40	0	0.00	41.15	2	719	0.28%
2022/08/15	3	41.45	5	42.00	41.70	-2	724	-0.28%
2022/08/12	1	41.45	0	0.00	41.45	1	721	0.14%
2022/08/10	2	41.60	0	0.00	41.40	2	723	0.28%
2022/08/09	1	39.95	0	0.00	39.95	1	697	0.14%
2022/08/05	1	40.65	1	40.60	40.45	0	710	0.00%
2022/08/04	0	0.00	3	38.98	39.05	-3	706	-0.42%
2022/08/03	1	39.10	11	39.06	39.05	-10	725	-1.38%
2022/08/02	0	0.00	21	39.20	39.25	-21	738	-2.84%
2022/07/27	0	0.00	5	39.72	39.85	-5	891	-0.56%
2022/07/22	0	0.00	1	39.70	39.70	-1	914	-0.11%
2022/07/21	0	0.00	1	39.05	39.25	-1	941	-0.11%
2022/07/19	10	39.22	2	39.15	39.30	8	971	0.82%
2022/07/18	0	0.00	3	38.15	38.70	-3	977	-0.31%
2022/07/15	0	0.00	18	38.13	37.80	-18	1,014	-1.77%
2022/07/13	0	0.00	16	37.50	37.55	-16	1,105	-1.45%
2022/07/12	8	36.15	0	0.00	36.10	8	1,112	0.72%
2022/07/11	4	36.93	17	37.10	36.95	-13	1,118	-1.16%
2022/07/08	12	37.30	3	37.30	37.40	9	1,132	0.79%
2022/07/07	3	36.30	12	36.57	36.60	-9	1,128	-0.80%
2022/07/06	3	39.47	7	38.80	38.60	-4	1,109	-0.36%
2022/07/01	8	39.25	0	0.00	38.80	8	1,108	0.72%
2022/06/30	14	40.73	11	40.77	40.45	3	1,095	0.27%
2022/06/29	1	41.60	0	0.00	41.65	1	1,087	0.09%
2022/06/24	1	42.00	0	0.00	42.00	1	1,170	0.09%
2022/06/22	1	41.65	1	41.70	41.40	0	1,181	0.00%
2022/06/21	1	41.95	8	41.45	42.45	-7	1,202	-0.58%
2022/06/20	2	41.18	0	0.00	40.80	2	1,221	0.16%
2022/06/17	7	41.74	8	41.59	41.65	-1	1,221	-0.08%
2022/06/16	2	42.80	0	0.00	42.10	2	1,249	0.16%
2022/06/08	0	0.00	11	43.90	44.00	-11	1,490	-0.74%
2022/06/06	1	43.80	1	43.85	43.90	0	1,667	0.00%
2022/06/01	1	44.05	0	0.00	43.95	1	1,713	0.06%
2022/05/31	2	43.55	0	0.00	43.75	2	1,776	0.11%
2022/05/30	2	43.68	0	0.00	43.80	2	1,778	0.11%
2022/05/27	1	43.40	0	0.00	43.35	1	1,775	0.06%
2022/05/25	5	43.14	0	0.00	43.05	5	1,784	0.28%
2022/05/20	0	0.00	1	43.10	42.90	-1	1,794	-0.06%
2022/05/19	2	42.05	0	0.00	42.30	2	1,791	0.11%
2022/05/18	2	43.13	0	0.00	42.90	2	1,785	0.11%
2022/05/13	0	0.00	17	42.16	42.30	-17	1,779	-0.96%
2022/05/12	2	41.85	0	0.00	41.20	2	1,785	0.11%
2022/05/11	9	42.60	0	0.00	42.50	9	1,782	0.51%
2022/05/09	7	43.27	2	43.10	43.00	5	1,758	0.28%
2022/05/06	4	45.14	0	0.00	45.20	4	1,721	0.23%
2022/05/05	6	45.82	0	0.00	45.75	6	1,706	0.35%
2022/05/04	10	46.58	0	0.00	45.80	10	1,685	0.59%
2022/04/28	1	46.80	1	47.50	47.25	0	1,654	0.00%
2022/04/27	3	47.17	2	47.38	46.95	1	1,650	0.06%
2022/04/26	1	48.60	0	0.00	48.60	1	1,630	0.06%
2022/04/25	0	0.00	2	48.20	48.20	-2	1,627	-0.12%
2022/04/21	2	50.55	4	50.65	50.40	-2	1,612	-0.12%
2022/04/20	3	49.95	13	49.97	50.40	-10	1,577	-0.63%
2022/04/19	0	0.00	31	49.51	49.65	-31	1,530	-2.03%
2022/04/18	9	48.49	4	48.29	48.40	5	1,519	0.33%
2022/04/15	2	48.83	1	48.80	48.80	1	1,523	0.07%
2022/04/14	0	0.00	3	49.12	48.90	-3	1,554	-0.19%
2022/04/13	1	48.35	1	48.40	48.55	0	1,568	0.00%
2022/04/12	1	48.00	0	0.00	47.85	1	1,602	0.06%
2022/04/11	1	48.20	0	0.00	47.80	1	1,626	0.06%
2022/04/08	2	48.15	0	0.00	48.20	2	1,658	0.12%
2022/04/07	3	48.33	11	48.25	47.90	-8	1,710	-0.47%
2022/04/06	7	49.41	4	49.39	49.15	3	1,868	0.16%
2022/04/01	4	49.38	4	49.35	49.35	0	1,886	0.00%
2022/03/31	2	49.95	35	49.83	49.70	-33	1,917	-1.72%
2022/03/30	6	50.09	8.1	49.73	50.20	-2.1	1,983	-0.10%
2022/03/29	2	49.15	1	49.30	49.05	1	1,947	0.05%
2022/03/28	2	48.58	3	48.90	49.10	-1	1,958	-0.05%
2022/03/25	7	49.44	1	49.35	49.25	6	1,967	0.30%
2022/03/24	9	49.40	0	0.00	49.50	9	1,976	0.46%
2022/03/23	4	49.50	1.1	49.18	49.15	3	2,025	0.15%
2022/03/22	4	49.33	4.2	49.45	49.50	-0.2	2,110	-0.01%
2022/03/21	0	0.00	3	49.12	49.30	-3	2,122	-0.14%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/17	2	49.43	2	49.35	49.35	0	2,134	0.00%
2022/03/16	6.1	49.50	5	49.36	49.50	1.1	2,147	0.05%
2022/03/15	36	49.49	1.1	49.07	49.00	35	2,170	1.61%
2022/03/14	3	49.52	1	49.35	49.35	2	2,218	0.09%
2022/03/11	4	48.48	4	48.40	48.40	0	2,244	0.00%
2022/03/10	1	48.50	7	48.31	48.35	-6	2,323	-0.26%
2022/03/09	15	48.12	27	47.93	48.30	-12	2,435	-0.49%
2022/03/08	3	45.30	5	44.80	44.70	-2	2,688	-0.07%
2022/03/07	7	46.20	2	46.05	46.00	5	2,710	0.18%
2022/03/04	6	48.35	9	47.91	47.60	-3	2,750	-0.11%
2022/03/02	7	46.60	1	46.50	46.30	6	2,820	0.21%
2022/03/01	1	46.55	0	0.00	46.40	1	2,866	0.03%
2022/02/25	2	45.50	0	0.00	45.40	2	3,005	0.07%
2022/02/24	2	45.80	10	45.50	45.50	-8	3,275	-0.24%
2022/02/23	0	0.00	1	46.70	46.90	-1	3,369	-0.03%
2022/02/22	2	46.65	0	0.00	46.40	2	3,377	0.06%
2022/02/21	0	0.00	1	47.10	47.10	-1	3,374	-0.03%
2022/02/17	0	0.00	3	47.00	46.85	-3	3,398	-0.09%
2022/02/16	5	46.65	0	0.00	46.80	5	3,403	0.15%
2022/02/11	0	0.00	5	47.40	47.50	-5	3,426	-0.15%
2022/02/09	4	46.75	0	0.00	46.90	4	3,423	0.12%
2022/02/07	0	0.00	8	45.66	45.60	-8	3,429	-0.23%
2022/01/26	4	44.78	16	44.70	44.80	-12	3,474	-0.35%
2022/01/25	2.2	45.43	8	45.19	45.00	-5.8	3,476	-0.17%
2022/01/24	2	44.98	15	45.18	45.70	-13	3,491	-0.37%
2022/01/21	0	0.00	2	45.95	45.90	-2	3,479	-0.06%
2022/01/19	2	47.25	4	47.26	46.95	-2	3,469	-0.06%
2022/01/18	12	47.36	0	0.00	46.90	12	3,458	0.35%
2022/01/17	1	47.20	1	47.20	47.15	0	3,453	0.00%
2022/01/14	2	46.43	1	46.55	46.35	1	3,450	0.03%
2022/01/13	0	0.00	1	47.00	46.95	-1	3,435	-0.03%
2022/01/12	11	46.79	2	47.10	46.80	9	3,438	0.26%
2022/01/11	18	47.34	4	47.23	47.05	14	3,424	0.41%
2022/01/10	5	47.55	1	48.00	48.05	4	3,397	0.12%
2022/01/07	5	47.43	1	47.35	47.30	4	3,382	0.12%
2022/01/06	3	48.20	21	48.28	48.15	-18	3,342	-0.54%
2022/01/05	1	49.70	0	0.00	48.85	1	3,313	0.03%
2022/01/04	2	49.65	6	49.64	49.35	-4	3,280	-0.12%
2022/01/03	4	49.63	4	49.66	49.50	0	3,252	0.00%
2021/12/30	1	50.80	1.7	50.70	50.70	-0.7	3,209	-0.02%
2021/12/29	14	49.99	24	50.68	51.00	-10	3,153	-0.32%
2021/12/28	0.2	49.50	2	49.50	49.35	-1.8	2,973	-0.06%
2021/12/27	0	0.00	2	49.53	49.55	-2	2,955	-0.07%
2021/12/24	20	49.48	14	49.54	49.35	6	2,929	0.20%
2021/12/23	0	0.00	1	48.65	48.60	-1	2,836	-0.04%
2021/12/22	0	0.00	12	48.65	48.50	-12	2,834	-0.42%
2021/12/21	10	48.50	1	48.45	48.50	9	2,823	0.32%
2021/12/17	4	48.95	6	48.76	48.80	-2	2,782	-0.07%
2021/12/16	2	49.70	33.1	49.11	49.85	-31.1	2,709	-1.15%
2021/12/15	1	48.95	3	48.22	48.20	-2	2,603	-0.08%
2021/12/14	2	48.85	0	0.00	48.55	2	2,577	0.08%
2021/12/13	7	49.07	5	48.98	48.85	2	2,526	0.08%
2021/12/10	1	48.75	2	49.20	49.15	-1	2,501	-0.04%
2021/12/09	1	48.30	27	48.22	48.30	-26	2,450	-1.06%
2021/12/08	9	49.26	9	49.14	49.00	0	2,383	0.00%
2021/12/07	2	49.40	7	49.59	49.65	-5	2,295	-0.22%
2021/12/06	28	49.50	20	49.70	49.20	8	2,207	0.36%
2021/12/03	5.1	49.21	16.2	49.20	49.60	-11.2	2,123	-0.53%
2021/12/02	99	49.04	59.1	48.80	48.65	39.9	1,971	2.02%
2021/12/01	6	46.78	13	46.98	47.15	-7	1,611	-0.43%
2021/11/30	4	46.55	19	46.80	46.50	-15	1,580	-0.95%
2021/11/29	3	45.40	2	45.55	45.80	1	1,559	0.06%
2021/11/26	38	46.47	15	46.49	46.15	23	1,518	1.51%
2021/11/25	18	46.31	34	46.11	46.10	-16	1,469	-1.09%
2021/11/24	12.3	46.11	13	45.91	46.00	-0.7	1,473	-0.05%
2021/11/23	31.4	46.43	7	46.26	47.05	24.4	1,332	1.83%
2021/11/22	3.3	44.61	12	45.18	45.45	-8.7	1,066	-0.82%
2021/11/19	2	42.85	0	0.00	42.90	2	1,024	0.20%
2021/11/17	1	43.40	3	43.17	43.40	-2	1,043	-0.19%
2021/11/16	3	42.62	3	43.13	42.55	0	1,058	0.00%
2021/11/12	3	43.00	0	0.00	43.00	3	1,104	0.27%
2021/11/11	9	43.18	1	43.35	43.05	8	1,115	0.72%
2021/11/10	1	43.65	0	0.00	43.80	1	1,119	0.09%
2021/11/09	7	43.49	0	0.00	43.40	7	1,114	0.63%
2021/11/08	0	0.00	2	43.52	43.50	-2	1,120	-0.18%
2021/11/05	2	43.15	2	43.28	43.15	0	1,141	0.00%
2021/11/04	1	43.70	1	43.70	43.45	0	1,162	0.00%
2021/11/03	0	0.00	2	43.30	43.50	-2	1,206	-0.17%
2021/11/02	0	0.00	8.2	41.88	41.80	-8.2	1,171	-0.70%
2021/11/01	0	0.00	20	42.80	42.30	-20	1,180	-1.69%
2021/10/28	1	42.00	0	0.00	41.90	1	1,182	0.08%
2021/10/25	1	40.65	0	0.00	41.10	1	1,223	0.08%
2021/10/22	1	41.05	0	0.00	40.90	1	1,260	0.08%
2021/10/21	3	41.25	0	0.00	42.00	3	1,280	0.23%
2021/10/20	2	41.25	3	41.25	41.15	-1	1,296	-0.08%
2021/10/14	3	39.50	0	0.00	39.60	3	1,441	0.21%
2021/10/13	2	39.53	0	0.00	39.50	2	1,558	0.13%
2021/10/12	2	39.98	0	0.00	40.00	2	1,623	0.12%
2021/10/08	1	40.25	0	0.00	40.25	1	1,643	0.06%
2021/10/06	3	39.82	0	0.00	39.70	3	1,709	0.18%
2021/10/05	2	39.25	0	0.00	40.15	2	1,733	0.12%
2021/10/04	2	39.28	0	0.00	39.20	2	1,746	0.11%
2021/10/01	11	40.45	0	0.00	40.35	11	1,751	0.63%
2021/09/30	2	41.35	0	0.00	41.40	2	1,778	0.11%
2021/09/29	5	41.54	0	0.00	41.30	5	1,795	0.28%
2021/09/28	4	42.31	0	0.00	42.30	4	1,809	0.22%
2021/09/27	0	0.00	13	42.73	42.95	-13	1,812	-0.72%
2021/09/24	1	42.40	0	0.00	42.35	1	1,836	0.05%
2021/09/23	0	42.25	0	42.25	42.10	0	1,866	0.00%
2021/09/22	3	41.75	1	41.90	41.80	2	1,911	0.10%
2021/09/16	1	42.25	0	0.00	42.20	1	2,010	0.05%
2021/09/15	2	42.65	1	42.80	42.55	1	2,016	0.05%
2021/09/14	2	43.00	0	0.00	43.00	2	2,020	0.10%
2021/09/13	0	0.00	1	43.40	43.50	-1	2,031	-0.05%
2021/09/09	0	0.00	2	43.05	42.95	-2	2,057	-0.10%
2021/09/08	3	42.80	0	43.20	42.80	3	2,069	0.14%
2021/09/03	0	0.00	1	45.20	44.85	-1	2,143	-0.05%
2021/09/02	0	0.00	11	44.88	44.75	-11	2,191	-0.50%
2021/09/01	1	44.20	0	0.00	44.60	1	2,163	0.05%
2021/08/31	3	44.60	5	43.99	44.35	-2	2,153	-0.09%
2021/08/30	3	43.83	2.1	43.80	43.90	0.9	2,128	0.04%
2021/08/27	0	0.00	3	42.57	42.65	-3	2,091	-0.14%
2021/08/26	2	42.38	0	0.00	42.60	2	2,102	0.10%
2021/08/25	8.1	42.83	4	42.79	42.60	4.1	2,121	0.19%
2021/08/24	1	41.50	1	41.80	41.35	0	2,072	0.00%
2021/08/23	1	41.45	2	42.00	41.75	-1	2,096	-0.05%
2021/08/20	16	43.14	0	0.00	43.40	16	2,107	0.76%
2021/08/19	3	43.52	0	0.00	43.15	3	2,115	0.14%
2021/08/18	2	43.58	2	43.70	44.00	0	2,101	0.00%
2021/08/17	2	44.15	0.2	44.00	43.90	1.8	2,087	0.08%
2021/08/16	2	44.33	0.6	44.08	44.05	1.4	2,086	0.06%
2021/08/13	5	45.03	0	0.00	44.90	5	2,080	0.24%
2021/08/12	2	45.65	2	45.55	45.55	0	2,083	0.00%
2021/08/11	6	46.08	0	0.00	45.80	6	2,099	0.29%
2021/08/10	4	47.09	2	46.70	46.75	2	2,098	0.10%
2021/08/09	0	0.00	2	48.08	47.95	-2	2,127	-0.09%
2021/08/06	2	47.55	0	0.00	47.30	2	2,126	0.09%
2021/08/05	0.1	47.60	0	0.00	47.85	0.1	2,189	0.00%
2021/08/04	0.1	47.45	0	0.00	47.50	0.1	2,263	0.00%
2021/08/02	0	0.00	1	47.45	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	3	47.10	47.00	-3	2,500	-0.12%
2021/07/29	0	0.00	9	46.54	46.65	-9	2,511	-0.36%
2021/07/28	1	46.45	2	46.35	46.50	-1	2,525	-0.04%
2021/07/27	0	47.10	0	0.00	46.90	0	2,579	0.00%
2021/07/26	1	47.45	0	0.00	47.70	1	2,606	0.04%
2021/07/23	0	0.00	4	47.50	47.30	-4	2,650	-0.15%
2021/07/22	0	0.00	7	47.59	47.30	-7	2,730	-0.26%
2021/07/21	0	46.59	7	46.99	46.95	-7	2,826	-0.25%
2021/07/20	10	47.21	2	47.35	46.95	8	2,865	0.28%
2021/07/19	4	48.06	1	48.30	48.10	3	2,857	0.11%
2021/07/16	5	46.65	4	47.33	48.00	1	2,843	0.04%
2021/07/15	5	46.70	0	0.00	46.75	5	2,853	0.18%
2021/07/14	0.1	46.12	0	0.00	46.15	0.1	2,928	0.00%
2021/07/13	13.2	46.96	5	46.88	46.10	8.2	2,951	0.28%
2021/07/12	0.3	46.31	4	46.36	46.45	-3.7	2,936	-0.13%
2021/07/09	2	46.15	0	0.00	45.90	2	2,922	0.07%
2021/07/08	0	0.00	5	46.15	46.20	-5	2,960	-0.17%
2021/07/07	0	0.00	6.3	46.30	46.10	-6.3	3,009	-0.21%
2021/07/06	4	45.84	2	46.00	45.80	2	3,018	0.07%
2021/07/05	3	45.95	6.5	45.84	45.90	-3.5	3,086	-0.11%
2021/07/02	4	45.15	7	45.21	45.10	-3	3,166	-0.09%
2021/07/01	2	45.00	5.2	45.14	44.95	-3.2	3,180	-0.10%
2021/06/30	0	0.00	7	45.62	45.90	-7	3,178	-0.22%
2021/06/29	5	45.38	7	45.36	45.10	-2	3,161	-0.06%
2021/06/28	1	44.50	15.3	45.20	45.90	-14.3	3,144	-0.45%
2021/06/25	0	0.00	9	44.03	43.70	-9	3,085	-0.29%
2021/06/24	5	43.50	4	43.68	43.65	1	3,118	0.03%
2021/06/23	0	0.00	3	43.10	43.30	-3	3,118	-0.10%
2021/06/22	7	43.37	8	43.37	42.90	-1	3,132	-0.03%
2021/06/18	1	43.95	1	43.80	43.70	0	3,156	0.00%
2021/06/16	6	43.50	13.2	43.48	43.35	-7.2	3,179	-0.22%
2021/06/15	25	44.30	5	44.05	44.00	20	3,204	0.62%
2021/06/11	3	44.13	7	44.55	44.50	-4	3,218	-0.12%
2021/06/10	18	43.55	11	44.43	44.45	7	3,320	0.21%
2021/06/09	0	0.00	13	42.43	42.55	-13	3,290	-0.40%
2021/06/08	0	0.00	2	42.25	42.25	-2	3,348	-0.06%
2021/06/07	3	42.00	0	0.00	42.10	3	3,453	0.09%
2021/06/04	0	0.00	5	42.35	42.40	-5	3,539	-0.14%
2021/06/03	0	0.00	7	42.72	42.80	-7	3,562	-0.20%
2021/06/02	4	42.66	10	42.75	42.55	-6	3,572	-0.17%
2021/06/01	10	43.30	3	43.12	43.25	7	3,571	0.20%
2021/05/31	2	42.95	52	42.78	42.65	-50	3,606	-1.39%
2021/05/28	7	42.53	4	42.69	42.75	3	3,607	0.08%
2021/05/27	11	41.70	1	41.90	42.70	10	3,626	0.28%
2021/05/26	4	42.19	0	0.00	42.25	4	3,627	0.11%
2021/05/25	15	42.17	8	42.38	42.25	7	3,663	0.19%
2021/05/24	12	41.44	2	41.60	41.55	10	3,690	0.27%
2021/05/20	2	41.30	6	41.19	40.70	-4	3,804	-0.11%
2021/05/19	0	0.00	2	41.20	41.50	-2	3,820	-0.05%
2021/05/18	7	39.84	4	40.13	40.70	3	3,833	0.08%
2021/05/17	11	39.34	8	40.01	38.40	3	3,824	0.08%
2021/05/14	15	41.30	5	42.25	41.40	10	3,785	0.26%
2021/05/13	4	40.81	0	0.00	41.70	4	3,741	0.11%
2021/05/12	21	43.62	0	0.00	43.05	21	3,675	0.57%
2021/05/11	3	46.95	3	46.92	46.65	0	3,625	0.00%
2021/05/10	8	49.54	0	0.00	49.05	8	3,578	0.22%
2021/05/07	1	49.00	3	47.63	49.00	-2	3,456	-0.06%
2021/05/06	3	46.17	10	45.51	46.20	-7	3,403	-0.21%
2021/05/05	1	46.70	0	0.00	46.80	1	3,379	0.03%
2021/05/04	5	46.56	6	48.30	47.00	-1	3,393	-0.03%
2021/05/03	4	49.74	13	49.83	49.40	-9	3,329	-0.27%
2021/04/29	5	51.50	12	51.28	51.20	-7	3,286	-0.21%
2021/04/28	10	52.07	3	51.73	52.40	7	3,255	0.21%
2021/04/27	6	51.48	9	51.76	52.10	-3	3,221	-0.09%
2021/04/26	7	51.17	7	50.80	51.20	0	3,112	0.00%
2021/04/23	6	49.19	0	0.00	49.50	6	3,069	0.20%
2021/04/22	5	50.21	0	0.00	49.00	5	3,058	0.16%
2021/04/21	6	50.82	3	51.00	51.00	3	3,010	0.10%
2021/04/20	1	49.30	4	49.54	50.50	-3	2,962	-0.10%
2021/04/19	0	0.00	8	49.21	49.15	-8	2,948	-0.27%
2021/04/16	1	47.85	1	48.45	48.25	0	2,934	0.00%
2021/04/14	3	46.65	2	46.55	47.30	1	2,945	0.03%
2021/04/13	5	48.69	2	49.08	48.00	3	2,958	0.10%
2021/04/12	47	48.83	6	48.98	48.70	41	2,932	1.40%
2021/04/09	6	48.16	0	0.00	48.00	6	2,896	0.21%
2021/04/08	6	48.19	5	48.11	49.20	1	2,818	0.04%
2021/04/06	2	47.35	0	0.00	47.40	2	2,722	0.07%
2021/03/31	5	47.50	0	0.00	47.40	5	2,711	0.18%
2021/03/30	0	47.65	0	0.00	47.65	0	2,710	0.00%
2021/03/29	0	0.00	4	46.98	47.55	-4	2,695	-0.15%
2021/03/26	2	46.30	0	0.00	46.40	2	2,670	0.07%
2021/03/25	2	46.33	0	0.00	46.05	2	2,686	0.07%
2021/03/24	3	46.35	0	0.00	46.70	3	2,687	0.11%
2021/03/23	3	46.33	1	47.00	46.30	2	2,685	0.07%
2021/03/18	0	47.45	2	47.45	47.45	-2	2,684	-0.07%
2021/03/17	1	47.55	0	0.00	47.45	1	2,696	0.04%
2021/03/16	3	46.95	21	47.58	47.55	-18	2,723	-0.66%
2021/03/15	0	0.00	2	46.03	46.10	-2	2,615	-0.08%
2021/03/12	20	46.31	4	46.04	46.05	16	2,647	0.60%
2021/03/11	13	46.72	5	46.68	46.65	8	2,776	0.29%
2021/03/10	4	46.39	2	46.55	47.40	2	2,775	0.07%
2021/03/09	0	0.00	2	45.75	45.75	-2	2,732	-0.07%
2021/03/08	0	0.00	4	45.64	45.40	-4	2,724	-0.15%
2021/03/05	4	45.04	2	45.28	45.05	2	2,746	0.07%
2021/03/04	9	45.89	7	45.92	45.35	2	2,773	0.07%
2021/03/03	5	45.18	6	45.18	45.70	-1	2,737	-0.04%
2021/03/02	1	45.35	4	45.54	45.30	-3	2,723	-0.11%
2021/02/26	0	0.00	5	44.59	45.25	-5	2,714	-0.18%
2021/02/25	3	45.30	4	45.09	45.05	-1	2,762	-0.04%
2021/02/24	1	44.80	0	0.00	44.55	1	2,748	0.04%
2021/02/23	6	44.65	12	45.06	44.90	-6	2,747	-0.22%
2021/02/22	7	43.83	4	44.23	44.15	3	2,748	0.11%
2021/02/19	0	0.00	3	42.55	43.55	-3	2,722	-0.11%
2021/02/18	0	0.00	2	42.65	42.60	-2	2,709	-0.07%
2021/02/17	9	42.19	0	0.00	42.20	9	2,696	0.33%
2021/02/03	1	40.95	1	41.10	41.00	0	2,785	0.00%
2021/02/02	3	41.03	0	0.00	41.00	3	2,880	0.10%
2021/02/01	2	40.08	0	0.00	40.55	2	2,985	0.07%
2021/01/29	1	41.50	2	42.10	41.00	-1	3,053	-0.03%
2021/01/27	0	0.00	3	41.93	41.85	-3	3,066	-0.10%
2021/01/26	1	41.60	3	42.23	41.65	-2	3,121	-0.06%
2021/01/25	1	41.60	1	42.30	42.00	0	3,093	0.00%
2021/01/22	0	0.00	1	41.05	41.35	-1	3,087	-0.03%
2021/01/20	14	41.25	10	41.57	41.05	4	3,085	0.13%
2021/01/19	12	43.25	0	0.00	43.05	12	3,055	0.39%
2021/01/18	7	43.19	1	43.00	43.05	6	3,073	0.20%
2021/01/14	0	0.00	3	45.07	44.95	-3	3,040	-0.10%
2021/01/13	0	0.00	1	44.60	44.50	-1	2,993	-0.03%
2021/01/12	0	0.00	2	44.98	44.25	-2	2,974	-0.07%
2021/01/11	3	44.57	0	0.00	44.80	3	2,933	0.10%
2021/01/07	1	43.95	13	44.35	44.05	-12	2,898	-0.41%
2021/01/06	2	45.00	2	44.10	43.55	0	2,879	0.00%
2021/01/05	1	44.10	2	43.98	44.55	-1	2,817	-0.04%
2021/01/04	0	0.00	1	43.45	43.60	-1	2,789	-0.04%
2020/12/31	2	43.18	4	43.38	43.35	-2	2,778	-0.07%
2020/12/29	4	43.00	0	0.00	42.85	4	2,763	0.14%
2020/12/28	4	43.06	1	43.00	43.40	3	2,749	0.11%
2020/12/25	1	43.10	0	0.00	43.00	1	2,737	0.04%
2020/12/24	0	0.00	3	43.32	43.15	-3	2,735	-0.11%
2020/12/23	1	42.00	0	0.00	42.55	1	2,714	0.04%
2020/12/22	3	42.80	0	0.00	42.10	3	2,736	0.11%
2020/12/21	7	42.11	0	0.00	42.65	7	2,747	0.25%
2020/12/18	2	42.35	5	42.90	42.30	-3	2,735	-0.11%
2020/12/17	5	42.85	2	42.85	42.85	3	2,738	0.11%
2020/12/16	4	43.66	0	0.00	43.35	4	2,738	0.15%
2020/12/15	3.1	44.26	5	43.10	43.15	-1.9	2,734	-0.07%
2020/12/14	5	44.59	4	44.50	44.70	1	2,708	0.04%
2020/12/11	5	43.54	4	43.54	43.75	1	2,696	0.04%
2020/12/10	10	45.47	12	44.36	44.70	-2	2,658	-0.08%
2020/12/09	0	0.00	8	46.30	46.00	-8	2,599	-0.31%
2020/12/08	11	45.76	3	46.13	45.75	8	2,577	0.31%
2020/12/07	23	46.58	16	46.92	46.70	7	2,543	0.28%
2020/12/04	16	44.51	11	45.00	45.40	5	2,382	0.21%
2020/12/03	0	0.00	1	44.25	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	1	43.90	43.60	-1	2,418	-0.04%
2020/12/01	2	43.63	0	0.00	43.80	2	2,532	0.08%
2020/11/27	0	0.00	10	42.55	42.50	-10	2,664	-0.38%
2020/11/26	1	42.35	0	0.00	42.40	1	2,714	0.04%
2020/11/25	1	42.70	1	42.60	42.55	0	2,843	0.00%
2020/11/24	12	43.54	7	43.39	43.40	5	2,814	0.18%
2020/11/23	2	42.50	0	0.00	42.90	2	2,741	0.07%
2020/11/20	3.1	42.32	1	42.60	42.50	2.1	2,711	0.08%
2020/11/19	1	42.40	10	42.84	42.50	-9	2,680	-0.34%
2020/11/18	0	0.00	0	42.00	41.95	0	2,605	0.00%
2020/11/16	0	0.00	4	41.84	41.75	-4	2,666	-0.15%
2020/11/13	6	41.88	2	41.75	41.75	4	2,744	0.15%
2020/11/12	1	41.50	14	41.69	41.45	-13	2,788	-0.47%
2020/11/11	1	42.25	0	0.00	42.25	1	2,796	0.04%
2020/11/10	2	42.28	45	42.21	42.00	-43	2,788	-1.54%
2020/11/09	18.3	42.15	9	41.98	41.70	9.3	2,744	0.34%
2020/11/06	12	41.52	17	41.45	41.85	-5	2,629	-0.19%
2020/11/05	1	40.75	4	40.75	40.75	-3	2,578	-0.12%
2020/11/04	5	40.39	2	40.55	40.55	3	2,605	0.12%
2020/11/03	18	40.94	11	40.55	40.50	7	2,676	0.26%
2020/10/30	0	0.00	5	39.65	39.55	-5	2,871	-0.17%
2020/10/29	11	39.60	14	39.74	39.95	-3	2,875	-0.10%
2020/10/28	9	40.05	0	0.00	39.95	9	2,879	0.31%
2020/10/27	32	40.39	1	39.90	40.30	31	2,864	1.08%
2020/10/26	0	0.00	16	40.19	40.15	-16	2,841	-0.56%
2020/10/23	10	39.35	0	0.00	39.45	10	2,813	0.36%
2020/10/20	0	0.00	2	39.40	39.35	-2	2,899	-0.07%
2020/10/19	6	39.60	4	38.88	39.30	2	2,917	0.07%
2020/10/16	2	39.40	2	39.10	38.75	0	2,885	0.00%
2020/10/15	4	38.99	3	39.25	38.85	1	2,895	0.03%
2020/10/14	1	38.80	1	38.85	38.85	0	2,901	0.00%
2020/10/13	5	38.50	5	38.58	38.85	0	2,930	0.00%
2020/10/12	0	0.00	1	38.65	38.35	-1	3,055	-0.03%
2020/10/06	3	38.40	0	0.00	38.50	3	3,184	0.09%
2020/09/30	0	0.00	5	37.75	37.75	-5	3,319	-0.15%
2020/09/25	4	37.01	0	0.00	37.05	4	3,597	0.11%
2020/09/24	3	37.75	1	37.80	37.75	2	3,600	0.06%
2020/09/22	5	38.90	0	0.00	39.00	5	3,622	0.14%
2020/09/18	1	39.90	2	39.95	39.95	-1	3,611	-0.03%
2020/09/17	1	40.10	0	0.00	39.80	1	3,603	0.03%
2020/09/16	11	39.61	2	39.80	39.60	9	3,610	0.25%
2020/09/15	1	39.70	1	39.65	39.80	0	3,606	0.00%
2020/09/14	2	39.55	0	0.00	39.80	2	3,626	0.06%
2020/09/10	2	40.43	2	40.80	40.15	0	3,598	0.00%
2020/09/09	2	40.48	2	40.50	40.35	0	3,577	0.00%
2020/09/08	0	0.00	13	40.53	40.20	-13	3,557	-0.37%
2020/09/07	13	41.49	5	41.50	41.60	8	3,515	0.23%
2020/09/04	18	41.08	4	42.50	42.70	14	3,435	0.41%
2020/09/03	8	41.72	16	41.84	41.90	-8	3,382	-0.24%
2020/09/02	2	40.00	1	40.05	40.05	1	3,205	0.03%
2020/09/01	1	39.85	2	39.85	40.30	-1	3,240	-0.03%
2020/08/31	8	40.39	3	40.45	40.45	5	3,253	0.15%
2020/08/27	10	38.80	0	0.00	38.55	10	3,153	0.32%
2020/08/25	2	38.70	3	38.95	38.70	-1	3,152	-0.03%
2020/08/24	0	0.00	1	38.05	38.10	-1	3,140	-0.03%
2020/08/21	2	37.98	10	38.15	38.15	-8	3,150	-0.25%
2020/08/20	0	0.00	12	37.61	37.30	-12	3,144	-0.38%
2020/08/19	4	40.51	4	40.19	39.55	0	3,058	0.00%
2020/08/18	0	0.00	2	39.80	40.10	-2	2,961	-0.07%
2020/08/17	10	39.45	3	39.33	39.35	7	2,871	0.24%
2020/08/14	0	0.00	10	39.00	39.15	-10	2,826	-0.35%
2020/08/13	2	39.40	2	39.43	39.25	0	2,801	0.00%
2020/08/12	0	0.00	1	38.95	38.85	-1	2,743	-0.04%
2020/08/11	1	39.10	0	0.00	39.15	1	2,715	0.04%
2020/08/10	0	0.00	2	38.90	38.90	-2	2,686	-0.07%
2020/08/07	4	39.14	5	38.93	39.25	-1	2,659	-0.04%
2020/08/06	4	38.84	7	38.45	38.70	-3	2,595	-0.12%
2020/08/05	7	37.34	4	37.63	38.15	3	2,456	0.12%
2020/08/04	5	36.65	2	36.45	36.50	3	2,386	0.13%
2020/08/03	1	36.45	3	36.50	36.10	-2	2,385	-0.08%
2020/07/31	5	35.70	2	35.75	35.80	3	2,378	0.13%
2020/07/30	3	35.20	0	0.00	35.30	3	2,384	0.13%
2020/07/28	5	34.93	5	34.95	34.25	0	2,427	0.00%
2020/07/27	0	0.00	1	36.45	35.90	-1	2,417	-0.04%
2020/07/24	5	36.83	0	0.00	36.65	5	2,409	0.21%
2020/07/23	2	37.50	0	0.00	37.40	2	2,412	0.08%
2020/07/21	6	37.62	10	37.64	37.50	-4	2,410	-0.17%
2020/07/17	1	37.75	12.1	37.72	37.65	-11.1	2,426	-0.46%
2020/07/16	20	38.47	7	38.28	38.00	13	2,412	0.54%
2020/07/15	1	37.70	3	37.45	37.30	-2	2,293	-0.09%
2020/07/14	1	37.65	0	0.00	37.65	1	2,279	0.04%
2020/07/13	9	37.84	1	37.70	38.30	8	2,248	0.36%
2020/07/10	0	0.00	1	37.30	37.35	-1	2,257	-0.04%
2020/07/09	16	38.43	2	38.10	38.00	14	2,233	0.63%
2020/07/08	0	0.00	17	40.29	40.20	-17	2,138	-0.80%
2020/07/07	1	40.30	3	40.20	40.10	-2	2,056	-0.10%
2020/07/06	25	40.27	1	39.80	40.35	24	2,010	1.19%
2020/07/03	0	0.00	4	39.00	39.10	-4	1,973	-0.20%
2020/07/02	6	38.53	0	0.00	38.95	6	1,972	0.30%
2020/07/01	5	38.35	7	38.25	38.20	-2	1,942	-0.10%
2020/06/30	0	0.00	1	38.00	37.85	-1	1,944	-0.05%
2020/06/29	0	0.00	12	37.60	37.60	-12	1,937	-0.62%
2020/06/24	2	38.10	2	38.00	38.00	0	1,931	0.00%
2020/06/23	0	0.00	6	37.92	37.80	-6	1,948	-0.31%
2020/06/22	2	37.73	10	37.70	37.70	-8	1,949	-0.41%
2020/06/19	13	37.83	1	38.15	37.70	12	1,968	0.61%
2020/06/18	2	37.40	2	37.65	37.65	0	1,963	0.00%
2020/06/17	0	0.00	2	37.55	37.40	-2	1,955	-0.10%
2020/06/16	5	37.60	0	0.00	37.50	5	1,981	0.25%
2020/06/15	4	37.21	0	0.00	37.00	4	2,042	0.20%
2020/06/12	2	37.25	0.1	37.65	37.50	1.9	2,057	0.09%
2020/06/11	4	38.28	12	38.28	38.20	-8	2,092	-0.38%
2020/06/10	15	39.08	9	38.98	38.85	6	2,073	0.29%
2020/06/09	2	38.35	0	0.00	38.55	2	2,053	0.10%
2020/06/08	3	38.80	3	38.65	38.65	0	2,085	0.00%
2020/06/05	5	38.65	4	38.55	38.80	1	2,038	0.05%
2020/06/04	12	37.54	1	37.60	37.60	11	1,977	0.56%
2020/06/03	2	37.25	1	37.10	37.25	1	1,981	0.05%
2020/06/02	0	36.60	0	0.00	36.60	0	1,958	0.00%
2020/06/01	0	0.00	2	36.55	36.50	-2	1,950	-0.10%
2020/05/28	4	36.16	3	36.23	36.15	1	1,946	0.05%
2020/05/27	0	0.00	4	36.15	36.15	-4	1,940	-0.21%
2020/05/22	0	0.00	10	36.20	36.15	-10	1,975	-0.51%
2020/05/21	2	36.70	0	36.85	36.70	2	1,972	0.10%
2020/05/20	1	36.40	2	36.50	36.40	-1	1,974	-0.05%
2020/05/19	0	0.00	3	36.27	36.20	-3	1,974	-0.15%
2020/05/15	2	35.75	3	36.13	35.80	-1	2,001	-0.05%
2020/05/14	0	0.00	11	36.16	36.20	-11	1,997	-0.55%
2020/05/13	5	36.80	6	36.90	36.90	-1	1,985	-0.05%
2020/05/11	2	37.25	0	0.00	37.25	2	1,964	0.10%
2020/05/08	1	37.95	4	38.01	38.00	-3	1,929	-0.16%
2020/05/07	0	0.00	1	37.50	37.50	-1	1,917	-0.05%
2020/04/30	3	37.32	0	0.00	37.30	3	1,901	0.16%
2020/04/29	0	0.00	1	36.75	36.95	-1	1,895	-0.05%
2020/04/28	1	36.90	5	37.46	36.90	-4	1,899	-0.21%
2020/04/27	1	35.95	0	0.00	36.15	1	1,898	0.05%
2020/04/22	4	35.05	8	35.10	35.40	-4	1,892	-0.21%
2020/04/21	0	0.00	1	34.75	34.35	-1	1,881	-0.05%
2020/04/20	10	35.35	0	0.00	35.25	10	1,879	0.53%
2020/04/17	0	0.00	1	36.15	35.10	-1	1,892	-0.05%
2020/04/16	6	35.16	8	35.05	35.25	-2	1,874	-0.11%
2020/04/15	6	35.37	4	35.38	35.20	2	1,867	0.11%
2020/04/14	0	0.00	5	34.20	34.35	-5	1,828	-0.27%
2020/04/13	5	33.60	5	33.70	33.65	0	1,898	0.00%
2020/04/10	2	33.90	3	34.00	34.10	-1	1,941	-0.05%
2020/04/09	0	0.00	1	34.55	33.90	-1	2,067	-0.05%
2020/04/08	5	33.39	31	32.62	33.50	-26	2,052	-1.27%
2020/04/07	11	31.30	3	31.63	31.80	8	2,036	0.39%
2020/04/01	0	0.00	7	30.29	30.35	-7	2,111	-0.33%
2020/03/31	10	29.82	1	29.90	29.85	9	2,100	0.43%
2020/03/30	2	29.18	0	0.00	29.65	2	2,106	0.09%
2020/03/27	1	30.30	1	30.50	29.55	0	2,127	0.00%
2020/03/25	0	0.00	6	29.80	29.60	-6	2,303	-0.26%
2020/03/24	9	28.82	3	28.95	28.70	6	2,308	0.26%
2020/03/23	3	27.42	0	0.00	27.65	3	2,309	0.13%
2020/03/20	0	0.00	2	27.88	28.40	-2	2,326	-0.09%
2020/03/19	15	27.05	0	0.00	25.90	15	2,334	0.64%
2020/03/18	1	29.00	0	0.00	28.60	1	2,311	0.04%
2020/03/17	6	29.23	4	29.24	28.65	2	2,324	0.09%
2020/03/16	2	29.35	0	0.00	28.50	2	2,293	0.09%
2020/03/13	21	28.50	13	28.62	29.25	8	2,295	0.35%
2020/03/12	5	32.83	2	33.00	31.60	3	2,293	0.13%
2020/03/11	2	35.20	0	0.00	35.00	2	2,325	0.09%
2020/03/10	3	34.98	0	0.00	35.55	3	2,327	0.13%
2020/03/09	9	36.38	0	0.00	35.90	9	2,368	0.38%
2020/03/05	1	37.75	3	37.70	37.70	-2	2,369	-0.08%
2020/03/02	2	36.85	1	38.05	37.40	1	2,369	0.04%
2020/02/27	8	38.24	3	38.02	37.75	5	2,381	0.21%
2020/02/26	1	38.60	0	0.00	38.70	1	2,367	0.04%
2020/02/25	10	39.35	2	39.30	39.40	8	2,350	0.34%
2020/02/21	2	39.05	2	39.15	39.10	0	2,322	0.00%
2020/02/19	1	39.10	2	39.25	39.20	-1	2,312	-0.04%
2020/02/14	2	38.70	0	0.00	38.70	2	2,292	0.09%
2020/02/13	1	38.40	0	0.00	38.25	1	2,292	0.04%
2020/02/12	1	38.35	0	0.00	38.35	1	2,313	0.04%
2020/02/07	2	37.50	0	0.00	37.50	2	2,319	0.09%
2020/02/05	18	38.28	0	0.00	38.00	18	2,314	0.78%
2020/02/04	3.8	38.88	0	0.00	38.70	3.8	2,318	0.16%
2020/02/03	2	36.15	0	0.00	37.10	2	2,340	0.09%
2020/01/31	3	38.30	0	0.00	38.50	3	2,324	0.13%
2020/01/30	5	39.64	6	39.24	38.50	-1	2,327	-0.04%
2020/01/20	1	42.50	0	0.00	42.45	1	2,281	0.04%
2020/01/17	5	42.70	1	42.70	42.65	4	2,289	0.17%
2020/01/16	0	0.00	1	42.80	42.80	-1	2,304	-0.04%
2020/01/15	3	43.47	1	43.05	42.85	2	2,295	0.09%
2020/01/14	3	43.08	1	43.05	43.40	2	2,302	0.09%
2020/01/13	4	42.49	2	42.73	42.35	2	2,339	0.09%
2020/01/10	1	42.70	4	42.81	42.80	-3	2,357	-0.13%
2020/01/09	1	43.00	0	0.00	43.00	1	2,356	0.04%
2020/01/08	0	0.00	1	42.50	42.70	-1	2,347	-0.04%
2020/01/07	15	44.39	11	43.74	43.15	4	2,344	0.17%
2020/01/06	0	0.00	11	43.71	44.00	-11	2,279	-0.48%
2020/01/03	8	45.04	12	45.11	44.30	-4	2,241	-0.18%
2020/01/02	1	44.20	2	44.05	44.05	-1	2,112	-0.05%
2019/12/30	1	44.35	2	44.63	44.65	-1	2,044	-0.05%
2019/12/27	0	0.00	35	43.11	42.95	-35	1,944	-1.80%
2019/12/26	1	42.90	1	43.45	42.75	0	1,943	0.00%
2019/12/25	1	42.90	1	43.25	42.90	0	2,025	0.00%
2019/12/24	33	42.84	3	42.83	42.90	30	2,020	1.48%
2019/12/23	4	42.36	6.1	42.43	42.15	-2.1	2,006	-0.10%
2019/12/20	18	44.72	15	44.45	43.35	3	1,974	0.15%
2019/12/19	1	44.00	2	44.10	43.95	-1	1,810	-0.06%
2019/12/18	0	0.00	3	43.72	43.85	-3	1,777	-0.17%
2019/12/17	1	43.60	0	0.00	43.15	1	1,746	0.06%
2019/12/16	0	0.00	6.8	43.33	43.40	-6.8	1,719	-0.39%
2019/12/13	1	42.75	0	0.00	42.50	1	1,681	0.06%
2019/12/12	0	0.00	9	42.42	42.30	-9	1,649	-0.55%
2019/12/10	1	41.25	18	41.34	42.10	-17	1,579	-1.08%
2019/12/09	25.1	42.02	1	41.85	41.70	24.1	1,550	1.55%
2019/12/06	1	40.95	9	41.36	41.65	-8	1,494	-0.54%
2019/12/05	1	40.60	0	0.00	40.25	1	1,436	0.07%
2019/12/04	4	40.68	4	40.55	40.40	0	1,471	0.00%
2019/12/03	0	0.00	1	40.10	40.15	-1	1,441	-0.07%
2019/11/27	0	0.00	1	39.75	39.95	-1	1,472	-0.07%
2019/11/22	1	38.75	0	0.00	38.75	1	1,449	0.07%
2019/11/21	0	0.00	2	38.70	38.80	-2	1,460	-0.14%
2019/11/20	0	0.00	1	39.15	39.15	-1	1,460	-0.07%
2019/11/19	0	0.00	1	39.35	39.35	-1	1,472	-0.07%
2019/11/18	2	38.93	0	0.00	38.95	2	1,476	0.14%
2019/11/13	2	39.63	0	0.00	39.30	2	1,499	0.13%
2019/11/11	1	38.75	0	0.00	38.60	1	1,525	0.07%
2019/11/06	2	39.60	0	0.00	39.55	2	1,513	0.13%
2019/11/05	0	0.00	1	40.25	39.90	-1	1,512	-0.07%
2019/10/31	10	40.70	0	0.00	40.90	10	1,505	0.66%
2019/10/30	0	0.00	1	39.75	40.15	-1	1,471	-0.07%
2019/10/29	2	40.00	10	40.00	40.00	-8	1,458	-0.55%
2019/10/23	0	0.00	1	41.15	41.00	-1	1,439	-0.07%
2019/10/21	11	41.11	6	41.28	41.35	5	1,426	0.35%
2019/10/18	2	40.35	0	0.00	40.35	2	1,372	0.15%
2019/10/15	3	40.40	0	0.00	39.95	3	1,370	0.22%
2019/10/09	0	0.00	1	39.85	39.10	-1	1,358	-0.07%
2019/10/08	2	40.30	16	40.25	40.10	-14	1,355	-1.03%
2019/10/07	1	40.10	0	0.00	40.10	1	1,359	0.07%
2019/10/04	0	0.00	4	39.83	39.80	-4	1,377	-0.29%
2019/10/03	1	40.00	1	39.90	40.05	0	1,509	0.00%
2019/10/02	2	40.68	1	40.50	40.50	1	1,608	0.06%
2019/10/01	1	39.85	6	40.69	40.90	-5	1,644	-0.30%
2019/09/26	2	39.45	1	39.40	39.05	1	1,632	0.06%
2019/09/25	2	38.93	0	0.00	38.80	2	1,637	0.12%
2019/09/23	0.5	39.85	0	0.00	39.85	0.5	1,670	0.03%
2019/09/19	2	39.73	0	0.00	39.50	2	1,698	0.12%
2019/09/17	1	39.45	0	0.00	39.45	1	1,739	0.06%
2019/09/16	2	39.10	0	0.00	39.15	2	1,746	0.11%
2019/09/12	0	0.00	1	39.70	39.55	-1	1,802	-0.06%
2019/09/11	0	0.00	5	39.55	39.65	-5	1,838	-0.27%
2019/09/10	1	39.45	2	39.20	39.50	-1	1,899	-0.05%
2019/09/09	4	39.95	3	39.67	39.65	1	1,939	0.05%
2019/09/06	3	40.65	2	40.60	40.60	1	1,926	0.05%
2019/09/05	4	42.35	5	42.53	42.05	-1	1,903	-0.05%
2019/09/03	1	41.65	0	0.00	41.65	1	1,960	0.05%
2019/08/30	1	41.50	1	41.95	41.40	0	1,962	0.00%
2019/08/26	2	40.73	0	0.00	40.50	2	1,925	0.10%
2019/08/22	1	41.60	6	41.48	41.35	-5	1,952	-0.26%
2019/08/20	1	41.30	1	41.30	41.30	0	1,959	0.00%
2019/08/19	0	0.00	2	41.40	41.70	-2	1,963	-0.10%
2019/08/16	8	40.97	5	41.10	41.00	3	1,981	0.15%
2019/08/15	1	40.40	1	40.45	40.30	0	1,971	0.00%
2019/08/14	10	40.98	10	40.95	40.85	0	1,973	0.00%
2019/08/13	0	0.00	3	39.88	40.35	-3	1,957	-0.15%
2019/08/12	1	40.10	0	0.00	40.00	1	1,965	0.05%
2019/08/08	1	38.90	1	39.05	38.85	0	1,975	0.00%
2019/08/07	0	0.00	10	39.55	38.50	-10	1,984	-0.50%
2019/08/06	5	38.18	4	38.43	39.45	1	1,996	0.05%
2019/08/05	2	39.73	1	40.00	39.55	1	2,017	0.05%
2019/08/02	4	40.15	3	40.50	40.25	1	2,051	0.05%
2019/08/01	1	41.60	0	0.00	41.30	1	2,063	0.05%
2019/07/31	0	0.00	3	41.65	41.75	-3	2,083	-0.14%
2019/07/30	2	42.33	1	41.90	41.70	1	2,092	0.05%
2019/07/29	2	42.38	0	0.00	42.25	2	2,081	0.10%
2019/07/26	2	42.15	3	42.20	42.25	-1	2,089	-0.05%
2019/07/23	3	41.95	2	41.50	41.70	1	2,189	0.05%
2019/07/18	4	41.00	0	0.00	40.95	4	2,274	0.18%
2019/07/17	5	41.95	0	0.00	41.70	5	2,295	0.22%
2019/07/16	1	42.10	0	0.00	42.25	1	2,368	0.04%
2019/07/15	1	41.60	0	0.00	41.75	1	2,528	0.04%
2019/07/12	1	42.10	3	41.92	41.85	-2	2,943	-0.07%
2019/07/10	3	42.08	0	0.00	42.00	3	3,090	0.10%
2019/07/09	22	42.43	18	41.80	41.80	4	3,143	0.13%
2019/07/08	6	46.38	0	0.00	46.50	6	3,069	0.20%
2019/07/05	3	46.43	5	46.03	46.00	-2	3,050	-0.07%
2019/07/04	1	46.40	3	46.08	46.05	-2	3,035	-0.07%
2019/07/01	0	0.00	2	45.13	45.15	-2	3,094	-0.06%
2019/06/28	7	44.41	0	0.00	44.30	7	3,121	0.22%
2019/06/27	0	0.00	4	44.49	44.30	-4	3,215	-0.12%
2019/06/26	1	44.05	0	0.00	44.00	1	3,467	0.03%
2019/06/20	1	44.80	2	44.60	44.60	-1	3,710	-0.03%
2019/06/19	3	43.80	1	43.90	43.90	2	3,704	0.05%
2019/06/18	6	44.29	5	44.03	43.90	1	3,689	0.03%
2019/06/17	3	43.37	0	0.00	44.20	3	3,652	0.08%
2019/06/14	1	42.35	1	42.60	42.30	0	3,625	0.00%
2019/06/13	1	42.30	3	42.35	42.30	-2	3,633	-0.06%
2019/06/12	8	44.05	4	43.85	43.40	4	3,652	0.11%
2019/06/06	0	0.00	1	42.10	41.75	-1	3,746	-0.03%
2019/06/05	1	42.80	0	0.00	42.20	1	3,763	0.03%
2019/06/04	1	43.25	0	0.00	42.75	1	3,818	0.03%
2019/06/03	0	0.00	5	42.76	42.80	-5	3,876	-0.13%
2019/05/31	0	0.00	1	42.60	43.35	-1	3,918	-0.03%
2019/05/30	1	42.30	2	42.65	42.90	-1	4,058	-0.02%
2019/05/29	1	42.30	1	42.45	42.00	0	4,130	0.00%
2019/05/27	0	0.00	1	41.95	41.80	-1	4,296	-0.02%
2019/05/24	0	0.00	1	42.10	41.75	-1	4,340	-0.02%
2019/05/23	3	42.27	2	42.30	41.80	1	4,391	0.02%
2019/05/21	2	42.60	0	0.00	43.00	2	4,643	0.04%
2019/05/20	1	42.35	1	42.50	42.20	0	4,785	0.00%
2019/05/17	0	0.00	3	44.00	43.00	-3	4,825	-0.06%
2019/05/16	5	44.40	5	43.75	43.80	0	4,877	0.00%
2019/05/14	1	42.40	1	42.60	44.50	0	5,093	0.00%
2019/05/13	3	44.62	4	44.30	44.30	-1	5,210	-0.02%
2019/05/10	0	0.00	5	46.80	46.40	-5	5,309	-0.09%
2019/05/09	22	47.39	14	46.19	46.30	8	5,301	0.15%
2019/05/07	4	47.19	5	47.12	46.80	-1	5,398	-0.02%
2019/05/06	1	46.65	1	46.70	46.65	0	5,445	0.00%
2019/04/30	7	46.72	7	46.75	47.60	0	5,452	0.00%
2019/04/29	5	47.44	4	47.25	47.00	1	5,443	0.02%
2019/04/26	2	49.55	1	49.75	49.35	1	5,378	0.02%
2019/04/25	1	50.20	2	50.50	50.40	-1	5,380	-0.02%
2019/04/24	6	51.38	0	0.00	50.40	6	5,410	0.11%
2019/04/23	0	0.00	10	50.73	51.00	-10	5,414	-0.18%
2019/04/22	8	50.68	2	51.25	50.40	6	5,390	0.11%
2019/04/19	12	52.05	5	52.64	51.50	7	5,344	0.13%
2019/04/18	52	55.01	19	54.34	51.90	33	5,217	0.63%
2019/04/17	10	51.85	12	51.78	52.10	-2	4,912	-0.04%
2019/04/16	1	51.00	2	51.00	51.20	-1	4,821	-0.02%
2019/04/15	5	51.38	2	51.35	50.80	3	4,788	0.06%
2019/04/12	3	51.23	42	50.65	51.20	-39	4,768	-0.82%
2019/04/11	0	0.00	8	51.04	50.50	-8	4,731	-0.17%
2019/04/10	2	50.50	1	50.70	50.80	1	4,659	0.02%
2019/04/09	4	50.25	4	50.50	50.40	0	4,635	0.00%
2019/04/08	5	50.30	3	50.30	49.60	2	4,577	0.04%
2019/04/03	1	49.75	0	0.00	49.90	1	4,572	0.02%
2019/04/02	2	49.10	2	49.15	49.20	0	4,554	0.00%
2019/04/01	12	50.25	7.2	50.38	49.55	4.8	4,514	0.11%
2019/03/29	23	51.65	16	51.50	51.00	7	4,422	0.16%
2019/03/28	12	50.25	12	50.56	50.20	0	4,217	0.00%
2019/03/27	5	48.25	1	49.00	49.10	4	4,070	0.10%
2019/03/25	2	47.80	0	0.00	47.95	2	4,079	0.05%
2019/03/21	0.1	48.00	11	48.10	48.00	-10.9	4,149	-0.26%
2019/03/20	0	0.00	3	48.10	48.15	-3	4,213	-0.07%
2019/03/18	4	47.80	2	47.90	47.80	2	4,279	0.05%
2019/03/15	0.1	48.10	0	0.00	48.30	0.1	4,320	0.00%
2019/03/14	2	48.23	8	48.33	48.20	-6	4,347	-0.14%
2019/03/13	3	47.38	6	47.58	47.35	-3	4,420	-0.07%
2019/03/11	1	49.10	2	48.98	48.60	-1	4,576	-0.02%
2019/03/08	2	48.78	3	49.10	48.95	-1	4,900	-0.02%
2019/03/07	5	49.44	1	49.35	48.90	4	5,053	0.08%
2019/03/06	4	49.36	4	49.54	49.40	0	5,198	0.00%
2019/03/05	3	50.60	7	50.29	49.40	-4	5,330	-0.08%
2019/03/04	3	49.52	5	49.34	49.95	-2	5,322	-0.04%
2019/02/27	1	47.25	3	47.63	48.60	-2	5,299	-0.04%
2019/02/26	4	48.71	1	48.60	48.30	3	5,304	0.06%
2019/02/25	0	0.00	3	49.58	49.65	-3	5,363	-0.06%
2019/02/22	2	49.58	2	49.53	49.25	0	5,642	0.00%
2019/02/21	28	49.98	24	49.85	49.65	4	5,740	0.07%
2019/02/20	16	49.25	18	49.29	49.45	-2	6,090	-0.03%
2019/02/19	18	48.73	11	47.95	48.20	7	6,410	0.11%
2019/02/18	6	47.72	5	47.40	47.00	1	6,365	0.02%
2019/02/15	0	0.00	6	46.78	46.30	-6	6,500	-0.09%
2019/02/14	6	47.33	3	47.18	46.90	3	6,474	0.05%
2019/02/13	3	47.53	8	47.31	47.50	-5	6,440	-0.08%
2019/02/12	10	47.20	10	46.43	46.30	0	6,335	0.00%
2019/02/11	11	45.74	6	45.46	46.15	5	6,297	0.08%
2019/01/30	1	43.90	2	44.03	43.90	-1	6,298	-0.02%
2019/01/29	1	44.30	1	44.10	43.90	0	6,405	0.00%
2019/01/28	2	43.60	17	43.91	43.85	-15	6,408	-0.23%
2019/01/25	3	43.00	0	0.00	42.65	3	6,668	0.04%
2019/01/24	8	42.83	1	42.95	42.25	7	6,838	0.10%
2019/01/21	0	0.00	1	42.60	42.45	-1	7,070	-0.01%
2019/01/18	2	42.20	2	41.90	42.05	0	7,145	0.00%
2019/01/17	3	42.38	1	42.55	41.45	2	7,253	0.03%
2019/01/16	1	42.40	5	42.26	42.50	-4	7,284	-0.05%
2019/01/15	2	41.90	8	41.89	42.00	-6	7,408	-0.08%
2019/01/14	0	0.00	1	41.50	41.30	-1	7,474	-0.01%
2019/01/11	7	41.24	10	41.07	40.85	-3	7,575	-0.04%
2019/01/10	8	41.11	5	41.00	40.80	3	7,608	0.04%
2019/01/09	9	41.18	23	41.75	41.50	-14	7,678	-0.18%
2019/01/08	6	39.48	4	39.66	39.80	2	7,699	0.03%
2019/01/07	0	0.00	2	39.18	39.00	-2	7,804	-0.03%
2019/01/04	5	37.42	3	37.47	37.70	2	8,013	0.02%
2019/01/03	2	38.85	0	0.00	38.50	2	8,106	0.02%
2018/12/28	2	39.30	1	39.25	39.25	1	8,464	0.01%
2018/12/27	1	39.65	0	0.00	39.35	1	8,678	0.01%
2018/12/26	4	39.66	4	39.69	38.70	0	8,713	0.00%
2018/12/25	3	39.07	1	38.70	39.15	2	8,747	0.02%
2018/12/21	4.9	39.29	7	39.62	40.10	-2.1	8,977	-0.02%
2018/12/20	4	39.34	5	40.19	39.25	-1	9,028	-0.01%
2018/12/19	1	41.55	1	42.10	41.25	0	9,063	0.00%
2018/12/18	1.1	41.15	1	41.70	41.15	0.1	9,120	0.00%
2018/12/17	2	43.05	1	43.40	42.35	1	9,208	0.01%
2018/12/14	3	42.55	6.1	42.55	43.40	-3.1	9,231	-0.03%
2018/12/13	5	42.58	6	42.79	42.10	-1	9,257	-0.01%
2018/12/12	3	42.40	7	42.51	42.15	-4	9,320	-0.04%
2018/12/11	1	41.20	2	41.35	41.20	-1	9,419	-0.01%
2018/12/10	4.8	40.79	5	40.77	41.00	-0.2	9,549	0.00%
2018/12/07	5	42.31	2	42.43	42.40	3	9,581	0.03%
2018/12/06	7.1	41.49	8	41.59	41.35	-0.9	9,661	-0.01%
2018/12/05	3	43.92	15	44.02	43.70	-12	9,644	-0.12%
2018/12/04	10.1	45.86	9	45.96	45.30	1.1	9,765	0.01%
2018/12/03	46	45.90	36	45.95	46.00	10	9,903	0.10%
2018/11/30	17	43.28	6	43.18	42.85	11	9,702	0.11%
2018/11/29	13	44.00	9	44.09	42.60	4	9,660	0.04%
2018/11/28	15	42.89	12	43.01	43.35	3	9,822	0.03%
2018/11/27	8	41.99	9	42.29	42.70	-1	10,097	-0.01%
2018/11/26	3.5	41.74	28	41.76	41.90	-24.5	10,169	-0.24%
2018/11/23	5	42.26	10	41.42	40.95	-5	10,650	-0.05%
2018/11/22	12	42.59	10	43.42	42.20	2	11,237	0.02%
2018/11/21	26	44.09	21	43.73	43.45	5	11,316	0.04%
2018/11/20	11	43.18	17	42.84	42.85	-6	11,248	-0.05%
2018/11/19	47	43.29	32	42.92	43.35	15	11,244	0.13%
2018/11/16	28	41.41	39	42.16	42.45	-11	10,913	-0.10%
2018/11/15	13	38.51	8	38.52	38.60	5	10,502	0.05%
2018/11/14	11	37.96	10	38.27	38.15	1	10,558	0.01%
2018/11/13	5	35.31	6	35.55	36.30	-1	10,537	-0.01%
2018/11/12	10	36.69	6	36.72	36.50	4	10,744	0.04%
2018/11/09	9	37.67	9	37.68	37.90	0	10,946	0.00%
2018/11/08	2	38.65	4	38.96	37.60	-2	11,142	-0.02%
2018/11/07	8	37.41	12	37.53	38.20	-4	11,387	-0.04%
2018/11/06	9	37.74	11	37.71	36.55	-2	11,635	-0.02%
2018/11/05	7	38.04	4	38.13	38.30	3	11,813	0.03%
2018/11/02	33	39.11	26	39.51	38.50	7	12,206	0.06%
2018/11/01	9	38.34	9	38.09	38.00	0	12,109	0.00%
2018/10/31	4	35.58	5	35.74	35.60	-1	12,270	-0.01%
2018/10/30	8.1	34.16	10	33.71	33.80	-1.9	12,463	-0.02%
2018/10/29	1	34.75	21	34.70	34.90	-20	12,819	-0.16%
2018/10/26	2	35.25	2	34.43	34.35	0	13,108	0.00%
2018/10/25	6	34.94	3	34.83	34.30	3	13,319	0.02%
2018/10/24	3	37.77	4	37.89	37.20	-1	13,823	-0.01%
2018/10/23	12	38.76	15	38.31	37.20	-3	14,375	-0.02%
2018/10/22	2	37.70	2	37.95	38.20	0	14,660	0.00%
2018/10/19	2	36.08	0	0.00	36.25	2	14,996	0.01%
2018/10/18	2	38.00	0	0.00	38.20	2	15,189	0.01%
2018/10/17	10.1	39.51	9	38.80	37.95	1.1	15,515	0.01%
2018/10/16	13	39.19	10	39.00	38.70	3	15,752	0.02%
2018/10/15	10	38.38	7	38.52	38.10	3	16,077	0.02%
2018/10/12	8	37.67	17	37.84	38.00	-9	16,424	-0.05%
2018/10/11	5	35.86	7	35.94	35.65	-2	16,551	-0.01%
2018/10/09	12	39.49	13	39.77	39.60	-1	16,632	-0.01%
2018/10/08	17	39.38	8	39.44	38.70	9	16,608	0.05%
2018/10/05	16	41.85	10	42.57	40.55	6	16,636	0.04%
2018/10/04	0	0.00	3	45.22	44.50	-3	16,728	-0.02%
2018/10/03	42	44.86	4	45.75	44.85	38	16,756	0.23%
2018/10/02	8	46.14	4	46.13	45.45	4	16,880	0.02%
2018/09/28	4	44.91	3	44.42	44.70	1	17,123	0.01%
2018/09/27	2	45.68	1	45.00	44.55	1	17,100	0.01%
2018/09/26	2	47.30	11	47.72	46.65	-9	17,279	-0.05%
2018/09/25	3	47.40	16	47.42	47.15	-13	17,431	-0.07%
2018/09/21	9	46.96	6	47.07	47.45	3	17,599	0.02%
2018/09/20	3	46.23	4	46.26	46.30	-1	17,626	-0.01%
2018/09/19	1	47.65	1	47.00	45.90	0	17,739	0.00%
2018/09/18	7	47.43	6	47.04	46.20	1	18,029	0.01%
2018/09/17	12	48.05	7	47.91	47.50	5	18,147	0.03%
2018/09/14	21	46.97	27	47.30	47.20	-6	18,202	-0.03%
2018/09/13	15.1	46.75	3	47.07	45.30	12.1	18,300	0.07%
2018/09/12	14	46.36	9	46.33	46.20	5	18,486	0.03%
2018/09/11	17	48.11	23	48.05	47.95	-6	18,890	-0.03%
2018/09/10	23	47.75	18	47.54	46.90	5	19,253	0.03%
2018/09/07	27	49.45	44	49.35	48.00	-17	19,522	-0.09%
2018/09/06	9	52.09	8	52.00	51.40	1	19,801	0.01%
2018/09/05	7	52.33	17	52.24	51.70	-10	20,055	-0.05%
2018/09/04	12	52.78	17	51.86	52.50	-5	20,382	-0.02%
2018/09/03	38.1	55.07	35	56.54	53.20	3.1	20,383	0.02%
2018/08/31	20	59.02	5	59.00	59.10	15	20,235	0.07%
2018/08/30	66	58.84	37	58.90	59.50	29	20,644	0.14%
2018/08/29	27	57.71	55.1	57.77	58.60	-28.1	20,528	-0.14%
2018/08/28	13	54.29	7	54.31	53.70	6	20,044	0.03%
2018/08/27	12	53.18	22	53.32	53.60	-10	20,136	-0.05%
2018/08/24	5	51.14	10	51.48	51.20	-5	20,142	-0.02%
2018/08/23	7	51.11	6	51.28	50.90	1	20,315	0.00%
2018/08/22	3	52.80	4	52.70	52.80	-1	20,443	0.00%
2018/08/21	10	53.36	9	53.38	53.30	1	20,954	0.00%
2018/08/20	10	52.70	605	52.36	53.10	-595	21,048	-2.83%	大賣/鉅額交易
2018/08/17	11	53.03	6	53.90	51.70	5	21,292	0.02%
2018/08/16	16	52.14	17	52.56	53.00	-1	21,414	0.00%
2018/08/15	7	51.66	9	51.69	50.90	-2	21,712	-0.01%
2018/08/14	28	54.31	30	54.06	53.00	-2	21,833	-0.01%
2018/08/13	14	52.00	11	52.15	53.00	3	21,720	0.01%
2018/08/10	21.1	55.27	20	55.17	54.70	1.1	21,906	0.01%
2018/08/09	14	56.19	11.1	56.52	57.20	2.9	22,026	0.01%
2018/08/08	16.1	56.11	17	55.96	54.00	-0.9	21,777	0.00%
2018/08/07	23	56.73	9	56.68	57.00	14	21,945	0.06%
2018/08/06	13	56.03	25.1	56.03	56.10	-12.1	21,671	-0.06%
2018/08/03	7.1	53.81	5	53.90	55.10	2.1	21,681	0.01%
2018/08/02	8	52.70	9	53.34	52.60	-1	21,360	0.00%
2018/08/01	10	56.12	13	55.72	56.30	-3	21,195	-0.01%
2018/07/31	42.2	55.47	57.2	55.10	55.00	-15	21,293	-0.07%
2018/07/30	49.1	60.04	58	60.44	56.90	-8.9	21,006	-0.04%
2018/07/27	54	61.00	156.1	62.88	63.20	-102.1	20,592	-0.50%	大賣/鉅額交易
2018/07/26	130.1	60.35	10.1	60.36	59.50	120	20,199	0.59%	大買/鉅額交易
2018/07/25	96.2	58.84	99	60.23	60.50	-2.8	19,772	-0.01%
2018/07/24	22	59.25	12	59.18	59.30	10	19,543	0.05%
2018/07/23	29	58.09	144	58.26	58.40	-115	19,192	-0.60%	大賣/鉅額交易
2018/07/20	127.3	58.40	16	62.41	57.50	111.3	18,857	0.59%	大買/鉅額交易
2018/07/19	48.1	62.76	23	62.13	62.50	25.1	18,399	0.14%
2018/07/18	41.1	67.42	20	66.93	63.10	21.1	17,954	0.12%
2018/07/17	40	71.29	56	71.48	70.10	-16	17,612	-0.09%
2018/07/16	12	75.40	8	76.75	74.00	4	17,421	0.02%
2018/07/13	34	79.04	22	79.73	77.40	12	17,352	0.07%
2018/07/12	44	78.01	36	79.29	79.60	8	17,118	0.05%
2018/07/11	1	76.00	5	74.14	74.10	-4	16,907	-0.02%
2018/07/10	10	75.60	25	75.67	75.40	-15	16,942	-0.09%
2018/07/09	8	75.66	11	75.57	74.70	-3	16,812	-0.02%
2018/07/06	29	71.80	28	70.15	71.20	1	16,621	0.01%
2018/07/05	10.1	77.74	28	77.16	74.30	-17.9	16,436	-0.11%
2018/07/04	26	77.74	23	77.07	78.00	3	16,343	0.02%
2018/07/03	27	82.73	18	82.66	80.30	9	16,062	0.06%
2018/07/02	15	83.42	13	83.13	82.00	2	15,824	0.01%
2018/06/29	26	81.41	3	81.37	81.00	23	15,564	0.15%
2018/06/28	7.1	80.39	8	79.65	79.50	-0.9	15,407	-0.01%
2018/06/27	61	85.19	63	84.95	81.70	-2	15,197	-0.01%
2018/06/26	40.5	81.23	28	80.70	83.80	12.5	14,811	0.08%
2018/06/25	12.2	82.01	110	81.59	79.00	-97.8	14,555	-0.67%	大賣/
2018/06/22	12.1	83.59	10	82.50	82.00	2.1	14,376	0.01%
2018/06/21	67.1	86.06	88.1	86.45	84.80	-21	14,108	-0.15%
2018/06/20	96.3	88.52	69	86.42	83.90	27.3	13,863	0.20%
2018/06/19	52	89.45	74	91.55	92.50	-22	13,401	-0.16%
2018/06/15	55	89.37	60.3	88.72	86.20	-5.3	12,909	-0.04%
2018/06/14	33	87.09	63.5	87.37	88.40	-30.5	12,439	-0.24%
2018/06/13	62.8	82.03	91	82.65	82.50	-28.2	11,881	-0.24%
2018/06/12	122.2	83.02	98	84.10	81.40	24.2	11,487	0.21%	大買/
2018/06/11	42	79.26	64.2	80.10	81.20	-22.2	10,989	-0.20%
2018/06/08	84	72.93	32.2	73.32	73.90	51.8	10,619	0.49%
2018/06/07	54	72.86	54	73.72	72.10	0	10,315	0.00%
2018/06/06	25	68.79	27.2	70.05	71.10	-2.2	9,695	-0.02%
2018/06/05	7.1	64.70	14	64.34	64.70	-7	9,274	-0.07%
2018/06/04	20	68.48	35	68.05	67.00	-15	9,060	-0.17%
2018/06/01	41	65.91	40.3	65.33	68.40	0.7	8,759	0.01%
2018/05/31	41.1	67.26	47	67.52	63.50	-6	8,530	-0.07%
2018/05/30	70	66.23	44	66.19	67.60	26	8,298	0.31%
2018/05/29	121.1	68.17	113.1	68.87	68.00	8	8,049	0.10%	大買/大賣/
2018/05/28	17	64.44	12	65.09	66.10	5	7,484	0.07%
2018/05/25	10	58.87	35	58.57	60.10	-25	7,226	-0.35%
2018/05/24	45	54.67	29	54.27	54.70	16	6,818	0.23%
2018/05/23	58	53.26	42	51.95	53.60	16	6,462	0.25%
2018/05/22	35	49.92	54	50.52	50.00	-19	5,898	-0.32%
2018/05/21	20	48.29	21	47.78	48.60	-1	5,531	-0.02%
2018/05/18	53	50.26	29	49.94	47.30	24	5,303	0.45%
2018/05/17	44	47.65	93	47.76	48.70	-49	4,741	-1.03%
2018/05/16	39	47.52	26	46.64	47.00	13	4,302	0.30%
2018/05/15	61	47.24	33	47.52	48.40	28	4,095	0.68%
2018/05/14	0	0.00	5	44.32	45.00	-5	3,717	-0.13%
2018/05/11	41	40.50	38.1	39.98	40.95	3	3,612	0.08%
2018/05/10	4	37.16	2	37.25	37.25	2	3,268	0.06%
2018/05/09	18	36.99	12	36.88	37.80	6	3,153	0.19%
2018/05/08	62	36.23	18	36.86	37.10	44	2,984	1.47%
2018/05/07	561	35.48	23	35.47	36.70	538	2,594	20.74%	大買/鉅額交易
2018/05/04	26	33.95	34	33.85	33.40	-8	2,251	-0.36%
2018/05/03	1	32.65	2	32.03	32.35	-1	2,047	-0.05%
2018/05/02	1	32.00	0	0.00	31.60	1	2,001	0.05%
2018/04/30	22	31.61	7	32.34	31.25	15	1,998	0.75%
2018/04/27	10	29.55	0	0.00	31.05	10	1,933	0.52%
2018/04/24	10	30.85	1	30.70	31.20	9	2,061	0.44%
2018/04/20	1	31.85	0	0.00	31.90	1	2,552	0.04%
2018/04/19	0	0.00	3	33.00	32.75	-3	2,532	-0.12%
2018/04/18	3	32.35	3	32.42	32.45	0	2,504	0.00%
2018/04/17	1	34.05	3	32.17	31.80	-2	2,501	-0.08%
2018/04/16	2	33.28	17	32.42	33.30	-15	2,483	-0.60%
2018/04/13	12	32.18	7	32.34	31.55	5	2,435	0.21%
2018/04/12	0	0.00	6	31.18	31.90	-6	2,447	-0.25%
2018/04/11	3	30.90	0	0.00	30.90	3	2,459	0.12%
2018/04/09	0	0.00	1	30.60	30.60	-1	2,603	-0.04%
2018/04/03	1	31.15	2	31.00	30.90	-1	2,640	-0.04%
2018/04/02	1	30.85	1	31.15	30.80	0	2,670	0.00%
2018/03/31	0	0.00	2	31.00	31.05	-2	2,690	-0.07%
2018/03/30	3	30.98	14	31.02	30.80	-11	2,747	-0.40%
2018/03/29	2	30.70	0	0.00	30.75	2	2,759	0.07%
2018/03/28	0	0.00	10	31.28	30.90	-10	2,788	-0.36%
2018/03/27	6	31.41	3	31.53	31.65	3	2,814	0.11%
2018/03/26	1	30.60	0	0.00	30.60	1	2,782	0.04%
2018/03/23	4	30.31	8	30.43	30.45	-4	2,788	-0.14%
2018/03/22	10	32.97	3	32.82	32.05	7	2,764	0.25%
2018/03/21	2	31.60	3	31.53	31.65	-1	2,698	-0.04%
2018/03/20	1	31.65	8	31.60	31.55	-7	2,700	-0.26%
2018/03/19	41	32.18	42	32.06	32.00	-1	2,702	-0.04%
2018/03/16	2	31.38	1	31.10	31.60	1	2,672	0.04%
2018/03/15	3	31.20	3	31.38	31.45	0	2,674	0.00%
2018/03/14	1	31.10	6	31.07	31.00	-5	2,677	-0.19%
2018/03/13	0	0.00	12	30.98	31.05	-12	2,706	-0.44%
2018/03/12	0	0.00	12	31.11	30.80	-12	2,771	-0.43%
2018/03/09	0	0.00	15	30.88	30.90	-15	2,818	-0.53%
2018/03/08	0	0.00	10	30.87	30.65	-10	2,895	-0.35%
2018/03/07	4	31.00	0	0.00	30.65	4	3,205	0.12%
2018/03/06	0	0.00	28	31.91	31.60	-28	3,505	-0.80%
2018/03/05	15	32.36	9	32.13	32.00	6	3,547	0.17%
2018/03/02	0	0.00	2	31.10	30.90	-2	3,477	-0.06%
2018/03/01	4	31.15	2	30.55	31.10	2	3,543	0.06%
2018/02/23	0	0.00	3	29.95	30.50	-3	3,597	-0.08%
2018/02/21	1	28.85	5	28.50	28.90	-4	3,601	-0.11%
2018/02/12	4	28.18	0	0.00	28.05	4	3,610	0.11%
2018/02/09	0	0.00	15	27.98	28.50	-15	3,653	-0.41%
2018/02/08	0	0.00	5	28.70	28.80	-5	3,699	-0.14%
2018/02/07	0	0.00	2	28.90	28.80	-2	3,709	-0.05%
2018/02/06	4.2	28.67	0	0.00	28.20	4.2	3,731	0.11%
2018/02/05	14	29.97	0	0.00	30.35	14	3,722	0.38%
2018/02/01	10	30.60	0	0.00	30.45	10	4,126	0.24%
2018/01/31	3	30.45	3	30.55	30.55	0	4,292	0.00%
2018/01/30	1	30.35	0	0.00	30.25	1	4,319	0.02%
2018/01/29	5	30.95	2	30.80	30.85	3	4,307	0.07%
2018/01/25	3	31.18	0	0.00	31.10	3	4,329	0.07%
2018/01/23	7	31.46	1	31.50	31.50	6	4,310	0.14%
2018/01/22	6	31.45	6	31.68	32.10	0	4,289	0.00%
2018/01/19	13	31.45	1	32.05	31.25	12	4,246	0.28%
2018/01/18	11	32.15	7	32.24	31.85	4	4,188	0.10%
2018/01/17	36	33.26	19	32.73	32.15	17	4,078	0.42%
2018/01/16	49	32.99	34	33.86	34.80	15	3,831	0.39%
2018/01/15	6	32.12	0	0.00	31.65	6	3,533	0.17%
2018/01/12	17	32.09	0	0.00	31.70	17	3,538	0.48%
2018/01/11	4	31.81	16	31.85	32.00	-12	3,509	-0.34%
2018/01/10	4	32.30	4	31.34	31.30	0	3,474	0.00%
2018/01/09	2	31.95	7	31.74	31.90	-5	3,420	-0.15%
2018/01/08	0	0.00	1	31.60	31.00	-1	3,373	-0.03%
2018/01/05	0	0.00	3	30.65	30.80	-3	3,286	-0.09%
2018/01/04	2	31.18	5	31.52	30.80	-3	3,251	-0.09%
2018/01/03	1	31.00	4	31.31	31.35	-3	3,194	-0.09%
2018/01/02	0	0.00	4	30.16	30.30	-4	3,101	-0.13%