正崴 (2392)-凱基-桃園券商分點個股進出

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
46.60
漲跌
--
漲幅
0.00%
成交量
2,362張
產業
上市電子零組件類股
590人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/04/30	10	46.88	1	47.00	46.60	9	2,460	0.37%
2024/04/29	10	46.46	4	46.66	46.60	6	2,442	0.25%
2024/04/26	0	0.00	4	45.59	45.50	-4	2,404	-0.17%
2024/04/25	0	0.00	2	45.78	45.40	-2	2,422	-0.08%
2024/04/24	0	0.00	2	45.80	45.80	-2	2,415	-0.08%
2024/04/23	0	0.00	5	44.75	44.60	-5	2,415	-0.21%
2024/04/22	0	0.00	1	44.30	44.15	-1	2,424	-0.04%
2024/04/19	11	44.52	1	45.10	44.40	10	2,430	0.41%
2024/04/18	2.2	44.90	7	46.46	46.25	-4.8	2,388	-0.20%
2024/04/17	2	44.65	0	0.00	44.45	2	2,355	0.08%
2024/04/16	5	44.03	0	0.00	43.50	5	2,351	0.21%
2024/04/15	0	0.00	1	45.80	45.80	-1	2,301	-0.04%
2024/04/12	0	0.00	2	46.35	46.25	-2	2,301	-0.09%
2024/04/11	1	46.15	0	0.00	45.85	1	2,300	0.04%
2024/04/09	1	46.20	1	46.35	46.25	0	2,395	0.00%
2024/04/08	1	45.75	0	0.00	45.90	1	2,389	0.04%
2024/04/03	2	46.30	1	46.25	46.35	1	2,378	0.04%
2024/04/02	2	46.75	0	0.00	47.00	2	2,371	0.08%
2024/04/01	14.1	47.06	10	47.54	47.10	4.1	2,388	0.17%
2024/03/29	25	47.07	25	48.13	46.40	0	2,313	0.00%
2024/03/28	4	46.40	1	46.25	46.00	3	2,161	0.14%
2024/03/27	23	46.42	13	46.78	47.10	10	2,122	0.47%
2024/03/26	2	44.88	0	0.00	44.85	2	2,030	0.10%
2024/03/25	0	0.00	2	45.38	45.15	-2	2,077	-0.10%
2024/03/21	0	0.00	2	44.95	44.90	-2	2,252	-0.09%
2024/03/20	0	0.00	0.3	45.40	44.40	-0.3	2,327	-0.01%
2024/03/19	1.3	44.23	0	0.00	44.05	1.3	2,418	0.05%
2024/03/14	1	44.95	7	44.86	44.40	-6	3,448	-0.17%
2024/03/13	12	46.03	5	45.15	45.15	7	3,437	0.20%
2024/03/12	7	45.71	12	45.50	45.20	-5	3,402	-0.15%
2024/03/11	1	43.35	1	43.85	43.90	0	3,333	0.00%
2024/03/08	4	44.23	6	44.43	43.95	-2	3,332	-0.06%
2024/03/07	1	45.40	2	45.60	45.45	-1	3,320	-0.03%
2024/03/05	1	46.45	0.1	46.50	46.50	0.9	3,341	0.03%
2024/03/04	2	46.00	6	46.08	45.85	-4	3,355	-0.12%
2024/03/01	2	45.43	3	45.55	46.05	-1	3,335	-0.03%
2024/02/29	0	0.00	1	45.25	45.45	-1	3,380	-0.03%
2024/02/27	2	44.25	4	44.35	44.50	-2	3,421	-0.06%
2024/02/26	3	44.93	2	44.98	44.50	1	3,391	0.03%
2024/02/23	2	43.95	1	44.10	43.90	1	3,346	0.03%
2024/02/22	3	44.30	3	44.17	43.90	0	3,332	0.00%
2024/02/20	6	43.81	1	44.00	43.50	5	3,318	0.15%
2024/02/19	1	43.30	0	0.00	43.75	1	3,302	0.03%
2024/02/16	1	42.95	0	0.00	43.20	1	3,320	0.03%
2024/02/15	2	42.73	1	42.75	42.85	1	3,317	0.03%
2024/02/05	0	0.00	1	43.50	43.50	-1	3,335	-0.03%
2024/02/01	2	44.08	0	0.00	44.05	2	3,319	0.06%
2024/01/31	0	0.00	1	44.80	44.75	-1	3,332	-0.03%
2024/01/29	1	44.45	2	44.93	44.80	-1	3,325	-0.03%
2024/01/25	0	0.00	1	45.15	44.80	-1	3,329	-0.03%
2024/01/24	2	44.75	2	45.40	45.00	0	3,328	0.00%
2024/01/23	1	44.70	1	44.90	44.75	0	3,330	0.00%
2024/01/22	0	0.00	5	44.50	44.35	-5	3,319	-0.15%
2024/01/19	1	43.50	0	0.00	43.90	1	3,314	0.03%
2024/01/18	0	0.00	3	44.30	44.30	-3	3,292	-0.09%
2024/01/17	1	44.25	0	0.00	44.15	1	3,288	0.03%
2024/01/15	0	0.00	1	44.90	45.20	-1	3,254	-0.03%
2024/01/12	5	44.73	0	0.00	44.60	5	3,252	0.15%
2024/01/11	6	44.64	0	0.00	44.75	6	3,265	0.18%
2024/01/09	1	45.25	0	45.75	45.30	1	3,286	0.03%
2024/01/08	0	0.00	2	46.03	45.80	-2	3,284	-0.06%
2024/01/05	3	46.10	0	0.00	45.75	3	3,279	0.09%
2024/01/04	12	46.50	3	46.50	46.10	9	3,261	0.28%
2024/01/03	2	48.70	0	0.00	48.80	2	3,179	0.06%
2024/01/02	1	48.70	1	48.70	48.50	0	3,161	0.00%
2023/12/28	0	0.00	2.3	48.66	48.65	-2.3	3,161	-0.07%
2023/12/27	5	49.14	3	49.05	48.65	2	3,156	0.06%
2023/12/26	1	48.25	2	48.43	48.40	-1	3,133	-0.03%
2023/12/25	2	48.05	0	0.00	48.10	2	3,137	0.06%
2023/12/22	5	48.44	1	48.65	48.20	4	3,145	0.13%
2023/12/21	12	49.16	12	48.73	48.80	0	3,163	0.00%
2023/12/20	6	49.80	2	49.70	49.90	4	3,185	0.13%
2023/12/19	2.5	48.27	0	0.00	48.50	2.5	3,128	0.08%
2023/12/18	5	50.30	9	50.07	49.20	-4	3,071	-0.13%
2023/12/15	2	49.80	3	50.37	50.20	-1	2,983	-0.03%
2023/12/14	9	50.03	16	49.76	50.00	-7	3,012	-0.23%
2023/12/13	25.5	49.62	11	49.52	49.60	14.5	2,903	0.50%
2023/12/12	41	50.49	43.2	50.42	51.60	-2.2	2,612	-0.08%
2023/12/11	2	46.45	14.1	46.80	47.10	-12.1	2,064	-0.58%
2023/12/07	0	0.00	1	45.30	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	6	44.87	45.00	-6	1,967	-0.30%
2023/12/05	0	0.00	1	44.65	44.75	-1	1,986	-0.05%
2023/12/04	0	0.00	22	44.12	44.45	-22	1,983	-1.11%
2023/12/01	21	44.30	4	44.85	44.90	17	1,982	0.86%
2023/11/30	0	0.00	5	44.48	44.10	-5	2,001	-0.25%
2023/11/29	8	44.04	7	44.22	44.30	1	2,037	0.05%
2023/11/28	0	0.00	10	43.90	43.90	-10	2,078	-0.48%
2023/11/27	6	43.33	9	43.54	43.35	-3	2,148	-0.14%
2023/11/24	4	42.38	1	42.75	42.65	3	2,203	0.14%
2023/11/22	0	0.00	42	41.16	41.20	-42	2,196	-1.91%
2023/11/21	1	41.35	0	0.00	41.25	1	2,228	0.04%
2023/11/17	0	0.00	10	41.00	40.90	-10	2,272	-0.44%
2023/11/16	0	0.00	2	40.95	40.90	-2	2,278	-0.09%
2023/11/15	0	0.00	12	40.88	41.00	-12	2,289	-0.52%
2023/11/14	18	40.23	0	0.00	40.25	18	2,298	0.78%
2023/11/13	33	40.60	2	40.68	40.60	31	2,331	1.33%
2023/11/10	1	39.00	0	39.10	39.15	1	2,346	0.04%
2023/11/09	1	39.25	0	0.00	39.10	1	2,462	0.04%
2023/11/08	6	39.50	2	39.63	39.65	4	2,500	0.16%
2023/11/03	3	38.95	0	0.00	38.80	3	2,484	0.12%
2023/11/02	0	0.00	0.5	39.00	38.95	-0.5	2,514	-0.02%
2023/11/01	1.5	38.43	1	38.55	38.50	0.5	2,515	0.02%
2023/10/31	6	38.46	0	0.00	38.45	6	2,523	0.24%
2023/10/27	0	0.00	0	39.30	39.00	0	2,555	0.00%
2023/10/24	2	38.90	0	0.00	39.10	2	2,641	0.08%
2023/10/23	2	39.20	2	38.70	39.10	0	2,755	0.00%
2023/10/20	2	38.85	0	0.00	38.95	2	2,848	0.07%
2023/10/19	1	39.85	7	39.25	39.25	-6	2,886	-0.21%
2023/10/18	9	40.10	8	40.06	39.80	1	2,917	0.03%
2023/10/17	1	40.65	1.3	40.97	40.70	-0.3	2,916	-0.01%
2023/10/16	0	0.00	2	40.85	40.75	-2	2,938	-0.07%
2023/10/13	0	0.00	1	41.40	41.30	-1	2,962	-0.03%
2023/10/11	2	41.00	0	0.00	41.10	2	2,993	0.07%
2023/10/06	0	0.00	2	41.15	41.35	-2	2,980	-0.07%
2023/10/03	3	41.20	0	0.00	41.05	3	3,016	0.10%
2023/10/02	0	0.00	0	41.50	41.50	0	3,043	0.00%
2023/09/28	0	0.00	1	40.90	40.90	-1	3,106	-0.03%
2023/09/27	5	40.39	1	40.25	40.35	4	3,132	0.13%
2023/09/25	15	42.12	4	42.66	41.90	11	3,118	0.35%
2023/09/22	20	40.80	29	41.13	41.40	-9	3,061	-0.29%
2023/09/21	2	41.28	0	0.00	41.35	2	3,053	0.07%
2023/09/20	5	41.98	0	0.00	41.85	5	3,045	0.16%
2023/09/19	1	43.65	1	44.50	42.75	0	3,033	0.00%
2023/09/18	1	43.40	0	0.00	43.10	1	2,978	0.03%
2023/09/15	0	0.00	2	43.70	43.00	-2	2,965	-0.07%
2023/09/14	6	43.62	3	44.22	43.50	3	2,939	0.10%
2023/09/13	5	44.37	11	44.52	44.40	-6	2,898	-0.21%
2023/09/12	3	43.68	3	44.00	43.80	0	2,897	0.00%
2023/09/11	3	43.57	0	0.00	43.80	3	2,894	0.10%
2023/09/08	4	44.87	1	44.95	44.85	3	2,844	0.11%
2023/09/07	0	0.00	1	46.10	45.90	-1	2,816	-0.04%
2023/09/06	2	45.90	9	45.68	45.80	-7	2,882	-0.24%
2023/09/05	15	45.76	9	45.51	45.90	6	2,854	0.21%
2023/09/04	9	46.37	6	46.77	46.65	3	2,804	0.11%
2023/09/01	2	46.48	6	46.10	45.85	-4	2,740	-0.15%
2023/08/31	2	46.13	19.3	46.56	46.65	-17.2	2,656	-0.65%
2023/08/30	10	45.56	24	45.50	45.80	-14	2,554	-0.55%
2023/08/29	0	0.00	6	44.15	44.10	-6	2,428	-0.25%
2023/08/28	8	43.80	2.3	43.69	43.80	5.7	2,421	0.24%
2023/08/25	0.9	43.19	9	43.37	43.25	-8.1	2,478	-0.33%
2023/08/24	0	0.00	4	43.00	43.05	-4	2,444	-0.16%
2023/08/23	8	42.91	11.1	42.86	42.95	-3.1	2,425	-0.13%
2023/08/22	2	42.55	6	42.43	42.60	-4	2,386	-0.17%
2023/08/21	0.1	42.10	3	42.30	42.40	-2.9	2,375	-0.12%
2023/08/18	0	0.00	16	42.85	42.95	-16	2,361	-0.68%
2023/08/17	0	0.00	4.2	42.66	42.85	-4.2	2,326	-0.18%
2023/08/16	6	42.38	6.1	42.27	42.35	-0.1	2,277	0.00%
2023/08/15	3	42.10	14	41.85	42.20	-11	2,221	-0.50%
2023/08/14	0	0.00	3	40.02	39.95	-3	2,106	-0.14%
2023/08/11	3	38.90	0	0.00	39.00	3	2,074	0.14%
2023/08/10	1	38.85	0	0.00	38.75	1	2,084	0.05%
2023/08/09	2	39.43	1	39.50	39.45	1	2,113	0.05%
2023/08/08	2	39.50	2.1	39.89	40.00	-0.1	2,112	0.00%
2023/08/07	2	38.70	12	38.80	38.75	-10	2,087	-0.48%
2023/08/04	1	38.30	0	0.00	38.50	1	2,080	0.05%
2023/08/02	14	38.34	0	0.00	38.25	14	2,074	0.67%
2023/08/01	3.1	38.75	4	38.70	38.70	-0.9	2,050	-0.04%
2023/07/31	2	39.65	0	0.00	39.00	2	2,043	0.10%
2023/07/28	2.1	39.41	1	39.45	39.70	1.1	2,008	0.05%
2023/07/27	3	40.08	0	0.00	40.00	3	1,985	0.15%
2023/07/26	1	40.60	0	0.00	40.50	1	1,964	0.05%
2023/07/25	6	43.16	17	43.00	43.30	-11	1,855	-0.59%
2023/07/24	5	43.13	1	43.00	43.05	4	1,768	0.23%
2023/07/21	0	0.00	1	42.80	42.95	-1	1,720	-0.06%
2023/07/20	4	42.19	1	42.20	42.20	3	1,692	0.18%
2023/07/18	3	43.20	2	43.15	43.25	1	1,633	0.06%
2023/07/17	0	0.00	8	43.79	43.95	-8	1,619	-0.49%
2023/07/14	1	42.85	4	43.08	43.00	-3	1,631	-0.18%
2023/07/13	3	43.00	1	43.35	42.95	2	1,683	0.12%
2023/07/12	1	43.10	9	42.78	42.80	-8	1,682	-0.48%
2023/07/11	9	43.26	5	43.40	43.05	4	1,709	0.23%
2023/07/10	2	42.85	6	43.13	42.90	-4	1,779	-0.22%
2023/07/07	7	43.49	2	43.85	43.25	5	1,869	0.27%
2023/07/06	1	44.30	12	44.07	43.70	-11	1,839	-0.60%
2023/07/05	20	43.65	4	43.69	43.50	16	1,757	0.91%
2023/07/04	0	0.00	1	43.30	43.25	-1	1,720	-0.06%
2023/07/03	6	42.45	1	42.80	42.75	5	1,688	0.30%
2023/06/30	5	42.10	0	0.00	42.10	5	1,678	0.30%
2023/06/29	0	0.00	7	42.30	42.30	-7	1,684	-0.42%
2023/06/28	1	42.00	0	0.00	42.00	1	1,691	0.06%
2023/06/27	0	0.00	1	42.00	42.25	-1	1,705	-0.06%
2023/06/26	0	0.00	3	42.75	42.55	-3	1,751	-0.17%
2023/06/20	1	41.40	0	0.00	41.60	1	1,906	0.05%
2023/06/19	10	41.90	1	41.90	41.70	9	1,906	0.47%
2023/06/16	1	42.05	0	0.00	41.90	1	1,926	0.05%
2023/06/15	0	0.00	9	41.70	41.55	-9	1,872	-0.48%
2023/06/14	0	0.00	2	41.95	41.80	-2	1,881	-0.11%
2023/06/13	2	42.00	0	0.00	42.05	2	1,890	0.11%
2023/06/12	8	42.19	57	41.36	41.90	-49	1,870	-2.62%
2023/06/09	0	0.00	4	40.95	41.05	-4	1,790	-0.22%
2023/06/08	0	0.00	3	41.22	40.80	-3	1,797	-0.17%
2023/06/02	1	41.95	0	0.00	41.75	1	1,802	0.06%
2023/06/01	8	41.75	6	41.86	41.65	2	1,802	0.11%
2023/05/31	6	41.77	2	41.83	41.65	4	1,784	0.22%
2023/05/26	0	0.00	1	39.90	40.00	-1	1,734	-0.06%
2023/05/25	1	40.20	0	0.00	40.10	1	1,743	0.06%
2023/05/19	1	40.00	2	40.05	40.05	-1	1,758	-0.06%
2023/05/17	0	0.00	2	39.98	39.90	-2	1,761	-0.11%
2023/05/16	1	39.40	3	39.55	39.50	-2	1,757	-0.11%
2023/05/15	9	39.48	0	0.00	39.50	9	1,763	0.51%
2023/05/12	4	40.71	0	0.00	40.80	4	1,747	0.23%
2023/05/11	1	40.75	3	40.73	40.70	-2	1,783	-0.11%
2023/05/09	5	42.00	0	0.00	41.60	5	1,820	0.27%
2023/05/08	0	0.00	0	42.00	42.00	0	1,870	0.00%
2023/05/03	1	42.10	0	0.00	42.10	1	1,959	0.05%
2023/05/02	3	42.20	0	0.00	42.45	3	1,981	0.15%
2023/04/26	0	0.00	1	40.80	41.30	-1	1,981	-0.05%
2023/04/25	8	40.90	5	40.80	40.60	3	1,982	0.15%
2023/04/24	0	0.00	10	41.45	41.35	-10	1,956	-0.51%
2023/04/21	4	42.14	9	41.55	41.45	-5	1,950	-0.26%
2023/04/20	0	0.00	4	42.66	42.35	-4	1,929	-0.21%
2023/04/19	8	43.31	1	43.30	43.25	7	1,909	0.37%
2023/04/18	11	43.37	6	43.00	42.95	5	1,859	0.27%
2023/04/17	6	43.20	1	43.35	43.35	5	1,795	0.28%
2023/04/14	10	43.01	28	43.16	43.25	-18	1,775	-1.01%
2023/04/13	11	43.27	8	43.27	43.05	3	1,728	0.17%
2023/04/12	15	42.92	20	42.94	43.15	-5	1,639	-0.31%
2023/04/11	1	41.70	0	0.00	41.75	1	1,520	0.07%
2023/04/07	0	0.00	4	41.56	41.80	-4	1,506	-0.27%
2023/03/31	0	0.00	3	41.43	41.35	-3	1,495	-0.20%
2023/03/30	4	41.39	1	41.75	41.35	3	1,482	0.20%
2023/03/29	1	41.45	2.9	41.71	41.95	-1.9	1,479	-0.13%
2023/03/28	1	41.40	0	0.00	41.40	1	1,476	0.07%
2023/03/27	8	42.24	7	42.04	41.70	1	1,461	0.07%
2023/03/24	32	42.86	34	42.80	42.85	-2	1,396	-0.14%
2023/03/23	2	40.05	2	40.13	40.05	0	1,192	0.00%
2023/03/21	0	0.00	21.1	39.79	39.40	-21.1	1,182	-1.78%
2023/03/20	1	39.05	0	0.00	39.00	1	1,161	0.09%
2023/03/17	20	39.60	10.1	39.11	39.10	9.9	1,183	0.84%
2023/03/16	8	38.16	3	38.10	38.30	5	1,158	0.43%
2023/03/15	0	0.00	1	39.00	38.80	-1	1,172	-0.09%
2023/03/14	1	38.90	0	0.00	38.80	1	1,222	0.08%
2023/03/10	1	39.90	0	0.00	39.30	1	1,346	0.07%
2023/03/09	1	40.45	1	40.80	40.30	0	1,400	0.00%
2023/03/08	0	0.00	1	40.25	40.50	-1	1,474	-0.07%
2023/03/07	0	0.00	1	40.35	40.25	-1	1,633	-0.06%
2023/03/06	0	0.00	8	39.87	40.00	-8	1,727	-0.46%
2023/03/03	5	39.30	0	0.00	39.30	5	1,789	0.28%
2023/03/01	2	38.80	2	38.95	39.00	0	1,778	0.00%
2023/02/24	0	0.00	4	39.75	39.90	-4	1,752	-0.23%
2023/02/23	2	39.95	0	0.00	39.90	2	1,738	0.12%
2023/02/21	1	40.45	0	0.00	40.40	1	1,727	0.06%
2023/02/17	2	40.05	1	40.10	40.05	1	1,741	0.06%
2023/02/16	0	0.00	1	40.10	40.10	-1	1,780	-0.06%
2023/02/15	1	40.15	1	40.20	39.95	0	1,809	0.00%
2023/02/13	7	39.81	0	0.00	39.60	7	1,831	0.38%
2023/02/10	0	0.00	4	40.58	40.35	-4	1,828	-0.22%
2023/02/09	0	0.00	16	40.60	40.75	-16	1,811	-0.88%
2023/02/08	0	0.00	3	40.32	40.35	-3	1,776	-0.17%
2023/02/07	0	0.00	3	40.10	40.15	-3	1,755	-0.17%
2023/02/06	0	0.00	8	39.98	40.10	-8	1,736	-0.46%
2023/02/03	5	39.83	5.3	39.77	39.80	-0.3	1,685	-0.02%
2023/02/01	4	38.75	4	38.74	38.70	0	1,603	0.00%
2023/01/31	0	0.00	7	38.54	38.55	-7	1,595	-0.44%
2023/01/30	1	38.10	1	37.45	38.00	0	1,579	0.00%
2023/01/16	1	36.65	0	0.00	36.70	1	1,555	0.06%
2023/01/13	1	36.85	0	0.00	36.85	1	1,559	0.06%
2023/01/12	0	0.00	5	37.42	37.35	-5	1,624	-0.31%
2023/01/11	0	0.00	1	37.50	37.50	-1	1,638	-0.06%
2023/01/10	0	0.00	3	37.50	37.50	-3	1,657	-0.18%
2023/01/09	0	0.00	6	37.25	37.30	-6	1,680	-0.36%
2023/01/05	0	0.00	1	37.45	37.15	-1	1,774	-0.06%
2023/01/03	1	36.75	2	37.00	37.10	-1	1,983	-0.05%
2022/12/30	2	36.85	1	36.85	36.90	1	2,130	0.05%
2022/12/29	6	36.45	0	0.00	36.95	6	2,132	0.28%
2022/12/27	1.3	37.33	0	0.00	37.30	1.3	2,130	0.06%
2022/12/26	0	0.00	1	37.10	37.10	-1	2,135	-0.05%
2022/12/23	1	36.45	0	0.00	36.85	1	2,139	0.05%
2022/12/21	5	36.90	0	0.00	36.65	5	2,143	0.23%
2022/12/20	6	37.44	0	0.00	36.85	6	2,127	0.28%
2022/12/19	1	37.85	0	0.00	37.85	1	2,122	0.05%
2022/12/16	0	0.00	1	38.00	38.40	-1	2,114	-0.05%
2022/12/09	1	38.30	10	38.20	38.25	-9	2,083	-0.43%
2022/12/08	3	38.60	6	38.88	39.00	-3	2,060	-0.15%
2022/12/07	14	38.79	14	39.18	38.85	0	2,051	0.00%
2022/12/06	4	39.78	7	39.65	39.40	-3	2,018	-0.15%
2022/12/05	12	39.52	2	39.40	39.25	10	1,974	0.51%
2022/12/02	2	39.95	22	39.83	39.90	-20	1,934	-1.03%
2022/12/01	8	38.80	2	38.85	39.20	6	1,848	0.32%
2022/11/30	1	39.00	12.2	39.29	39.40	-11.2	1,783	-0.63%
2022/11/29	3	39.17	44	39.05	38.80	-41	1,697	-2.42%
2022/11/28	9	36.84	10	37.93	38.20	-1	1,540	-0.06%
2022/11/25	7	36.61	15	37.24	36.35	-8	1,451	-0.55%
2022/11/24	0	0.00	5	36.22	36.25	-5	1,383	-0.36%
2022/11/22	4	35.40	4	35.25	35.25	0	1,391	0.00%
2022/11/15	6	35.69	6	35.85	35.85	0	1,498	0.00%
2022/11/14	2	35.05	4	35.74	35.75	-2	1,600	-0.12%
2022/11/11	18	35.35	10	34.70	34.70	8	1,623	0.49%
2022/11/10	12	34.80	6	34.89	35.20	6	1,644	0.36%
2022/11/08	9	35.32	0	0.00	34.90	9	1,631	0.55%
2022/11/04	0	0.00	7	34.65	34.85	-7	1,616	-0.43%
2022/11/03	7	34.30	2	34.13	34.30	5	1,609	0.31%
2022/11/02	2	34.45	11	34.37	34.60	-9	1,607	-0.56%
2022/10/28	1	33.30	0	0.00	33.30	1	1,606	0.06%
2022/10/26	1	33.50	1.7	33.56	33.40	-0.7	1,587	-0.04%
2022/10/25	1	34.05	11	34.45	33.95	-10	1,573	-0.64%
2022/10/24	0	0.00	1	34.85	34.65	-1	1,568	-0.06%
2022/10/21	1	34.10	1	34.50	34.40	0	1,560	0.00%
2022/10/20	21	34.54	5	34.81	34.60	16	1,554	1.03%
2022/10/19	3	35.85	0	0.00	35.70	3	1,482	0.20%
2022/10/18	0	0.00	12	36.73	36.25	-12	1,466	-0.82%
2022/10/17	1	35.90	4.2	36.51	36.80	-3.2	1,443	-0.22%
2022/10/14	3	36.28	10	36.37	36.60	-7	1,417	-0.49%
2022/10/13	7	35.92	1	34.90	34.80	6	1,383	0.43%
2022/10/12	6	37.03	3.3	37.11	37.20	2.7	1,324	0.20%
2022/10/11	22	36.40	6	36.38	36.35	16	1,265	1.26%
2022/10/07	8	36.92	19	36.69	37.25	-11	1,124	-0.98%
2022/10/03	2	33.13	0	0.00	33.25	2	969	0.21%
2022/09/28	2	33.70	0	0.00	32.90	2	961	0.21%
2022/09/27	2	33.65	0	0.00	33.95	2	957	0.21%
2022/09/26	2	33.98	0	0.00	33.45	2	956	0.21%
2022/09/23	3	35.17	0	0.00	34.80	3	950	0.32%
2022/09/21	1	35.60	0	0.00	35.60	1	946	0.11%
2022/09/20	0	0.00	40	36.21	36.60	-40	940	-4.25%
2022/09/19	0	0.00	2	36.10	36.45	-2	939	-0.21%
2022/09/14	1	36.20	4	36.55	36.95	-3	964	-0.31%
2022/09/13	7	36.81	0	0.00	36.95	7	972	0.72%
2022/09/12	15	36.92	0	0.00	36.80	15	974	1.54%
2022/09/08	0	0.00	3	36.30	36.45	-3	971	-0.31%
2022/09/07	4	35.51	4	35.60	35.60	0	964	0.00%
2022/09/06	7	36.45	56	36.38	36.00	-49	962	-5.09%
2022/09/02	0	0.00	1	36.95	37.00	-1	952	-0.11%
2022/09/01	2	36.70	0	0.00	36.70	2	942	0.21%
2022/08/31	1	37.25	0	0.00	37.30	1	928	0.11%
2022/08/29	0	0.00	1	37.15	37.35	-1	910	-0.11%
2022/08/26	3	37.65	4	37.75	37.90	-1	892	-0.11%
2022/08/25	4	37.35	25	37.30	37.50	-21	871	-2.41%
2022/08/24	1	37.30	0	0.00	37.35	1	854	0.12%
2022/08/23	4	37.33	3	37.12	37.00	1	838	0.12%
2022/08/22	4	37.74	7	37.80	37.35	-3	816	-0.37%
2022/08/19	9	38.06	19	37.81	38.25	-10	759	-1.32%
2022/08/18	1	36.80	0	0.00	36.95	1	642	0.16%
2022/08/17	31	36.17	9	36.25	36.40	22	582	3.77%
2022/08/16	0	0.00	1	34.70	34.85	-1	524	-0.19%
2022/08/15	3	34.17	1	34.20	34.15	2	510	0.39%
2022/08/12	1	33.40	2	33.30	33.40	-1	500	-0.20%
2022/08/11	0.1	32.80	5	32.80	32.80	-4.9	494	-0.99%
2022/08/09	0.4	32.15	0	0.00	32.15	0.4	491	0.09%
2022/08/05	0.1	31.80	0	0.00	32.10	0.1	477	0.02%
2022/08/03	0	0.00	10	32.05	32.00	-10	473	-2.11%
2022/08/01	10	32.50	0	0.00	32.50	10	484	2.06%
2022/07/29	1	32.40	0	0.00	32.50	1	487	0.21%
2022/07/27	0	0.00	5	32.00	32.10	-5	489	-1.02%
2022/07/26	0	0.00	5	32.10	32.05	-5	489	-1.02%
2022/07/21	21	31.69	0	0.00	31.70	21	509	4.12%
2022/07/19	0	0.00	1	31.45	31.45	-1	511	-0.20%
2022/07/13	0	0.00	3	31.97	32.10	-3	504	-0.59%
2022/07/12	3	31.38	0	0.00	31.35	3	504	0.59%
2022/07/08	0	0.00	1	32.40	32.30	-1	518	-0.19%
2022/07/07	1	31.65	0	0.00	31.60	1	521	0.19%
2022/07/06	2	31.88	0	0.00	31.40	2	529	0.38%
2022/07/04	0	0.00	1	32.25	32.10	-1	549	-0.18%
2022/07/01	0	0.00	1	32.05	32.05	-1	557	-0.18%
2022/06/30	3	33.12	0	0.00	33.05	3	556	0.54%
2022/06/27	0.1	34.60	0	0.00	34.80	0.1	577	0.02%
2022/06/24	0	0.00	1	34.85	34.60	-1	583	-0.17%
2022/06/22	0	0.00	17	33.82	33.95	-17	590	-2.88%
2022/06/21	0	0.00	3	33.00	33.25	-3	584	-0.51%
2022/06/20	1	32.75	1	32.60	32.50	0	580	0.00%
2022/06/17	15	33.45	0	0.00	33.20	15	578	2.59%
2022/06/06	1	34.45	0	0.00	34.35	1	605	0.17%
2022/06/01	0	0.00	1	35.10	35.10	-1	621	-0.16%
2022/05/30	1	34.35	5	34.40	34.45	-4	624	-0.64%
2022/05/26	0	0.00	3	33.97	33.80	-3	626	-0.48%
2022/05/24	1	33.45	0	0.00	33.55	1	635	0.16%
2022/05/23	0	0.00	1	34.00	33.60	-1	638	-0.16%
2022/05/20	0	0.00	1	34.15	34.20	-1	642	-0.16%
2022/05/19	4	33.20	2	33.25	33.65	2	644	0.31%
2022/05/12	1	32.80	0	0.00	32.70	1	687	0.15%
2022/05/11	1	33.60	0	0.00	33.30	1	689	0.15%
2022/05/05	0	0.00	1	34.50	34.40	-1	699	-0.14%
2022/05/03	0	0.00	3.5	34.04	34.20	-3.5	718	-0.49%
2022/04/29	0	0.00	0.7	34.17	34.05	-0.7	741	-0.09%
2022/04/28	0	0.00	1.8	34.07	34.15	-1.8	762	-0.24%
2022/04/27	4	33.85	1	33.90	33.75	3	769	0.39%
2022/04/26	1	34.95	0	0.00	35.00	1	766	0.13%
2022/04/25	1.2	35.09	1	35.25	35.00	0.2	773	0.03%
2022/04/22	0.2	35.90	1	35.70	35.75	-0.8	774	-0.10%
2022/04/21	1.2	35.98	2	36.10	36.00	-0.8	797	-0.10%
2022/04/20	0	0.00	1	35.61	35.75	-1	808	-0.13%
2022/04/19	1	34.80	0	0.00	35.05	1	839	0.12%
2022/04/18	0.3	34.80	2	34.70	34.60	-1.7	869	-0.20%
2022/04/15	9	34.90	0	0.00	34.90	9	903	1.00%
2022/04/14	5.1	35.35	0	0.00	35.35	5.1	978	0.52%
2022/04/13	2.2	35.51	1	35.40	35.50	1.2	1,170	0.10%
2022/04/12	2.2	35.48	0	0.00	35.25	2.2	1,436	0.15%
2022/04/11	21	36.07	0	0.00	35.95	21	1,527	1.37%
2022/04/08	14	36.95	0	0.00	36.90	14	1,637	0.86%
2022/04/07	23	37.04	0	0.00	37.00	23	1,639	1.40%
2022/04/06	3.1	37.31	0	0.00	37.50	3.1	1,631	0.19%
2022/04/01	2	37.53	0	0.00	37.50	2	1,630	0.12%
2022/03/31	0	0.00	1	37.90	37.85	-1	1,642	-0.06%
2022/03/30	1	37.55	1	37.60	37.70	0	1,638	0.00%
2022/03/29	4	37.73	0	0.00	37.70	4	1,626	0.25%
2022/03/28	0	0.00	4.5	37.84	38.05	-4.5	1,618	-0.28%
2022/03/25	2	38.33	0	0.00	38.30	2	1,615	0.12%
2022/03/24	0	0.00	1	39.00	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	1	38.40	38.80	-1	1,592	-0.06%
2022/03/22	5	38.15	0	0.00	38.25	5	1,589	0.31%
2022/03/21	0.3	38.00	0	0.00	38.20	0.3	1,590	0.02%
2022/03/18	1	37.80	0	0.00	38.00	1	1,594	0.06%
2022/03/16	2	37.50	3	37.65	37.60	-1	1,588	-0.06%
2022/03/15	1	37.65	0	0.00	37.70	1	1,594	0.06%
2022/03/11	1	38.00	0	0.00	38.00	1	1,596	0.06%
2022/03/10	3	38.35	2	38.48	38.25	1	1,596	0.06%
2022/03/09	1	37.70	0	0.00	37.70	1	1,599	0.06%
2022/03/08	2	37.55	0	0.00	37.55	2	1,606	0.12%
2022/03/07	0.1	38.15	0	0.00	37.90	0.1	1,602	0.00%
2022/03/04	5	38.35	0	0.00	38.35	5	1,594	0.31%
2022/03/02	1	38.55	0	0.00	38.75	1	1,609	0.06%
2022/02/25	0	0.00	2	38.13	38.20	-2	1,619	-0.12%
2022/02/24	1	38.15	0	0.00	38.00	1	1,654	0.06%
2022/02/18	2	39.15	0	0.00	39.15	2	1,694	0.12%
2022/02/17	0	0.00	6	39.01	38.90	-6	1,694	-0.35%
2022/02/16	0	0.00	1	38.45	38.40	-1	1,697	-0.06%
2022/02/14	2	38.05	1	38.15	38.15	1	1,700	0.06%
2022/02/11	1	38.65	0	0.00	38.60	1	1,697	0.06%
2022/02/09	1	39.00	0	0.00	39.05	1	1,698	0.06%
2022/02/08	0	0.00	1	38.80	38.85	-1	1,700	-0.06%
2022/01/26	0	0.00	1	37.75	37.70	-1	1,709	-0.06%
2022/01/24	1	37.90	0	0.00	37.85	1	1,715	0.06%
2022/01/21	7	38.52	0	0.00	38.40	7	1,712	0.41%
2022/01/20	0.2	38.75	1	39.00	39.00	-0.8	1,725	-0.05%
2022/01/19	6	38.54	0	0.00	38.55	6	1,736	0.35%
2022/01/18	0	0.00	2	39.03	38.90	-2	1,724	-0.12%
2022/01/17	3	38.85	1	38.90	38.95	2	1,720	0.12%
2022/01/14	12	38.61	10	38.70	38.65	2	1,719	0.12%
2022/01/12	4	39.20	1	39.55	39.60	3	1,708	0.18%
2022/01/11	2	39.65	3	39.80	39.50	-1	1,678	-0.06%
2022/01/10	2.1	40.30	2	40.33	40.15	0.1	1,653	0.01%
2022/01/07	66	41.17	62	40.86	40.70	4	1,623	0.25%
2022/01/06	65	42.32	56	42.04	41.80	9	1,541	0.58%
2022/01/05	2	42.63	23.4	42.03	42.80	-21.4	1,360	-1.57%
2022/01/04	8	41.78	6	41.03	40.80	2	1,101	0.18%
2022/01/03	15	40.81	45.1	41.04	41.35	-30.1	1,033	-2.91%
2021/12/29	3	39.32	0	0.00	39.30	3	1,040	0.29%
2021/12/28	1	39.30	0	0.00	39.40	1	1,040	0.10%
2021/12/27	0	0.00	3.6	39.47	39.40	-3.6	1,041	-0.34%
2021/12/24	0	0.00	1	39.00	39.00	-1	1,036	-0.10%
2021/12/14	1	38.80	0	0.00	38.75	1	1,085	0.09%
2021/12/09	1	38.85	5	38.90	38.90	-4	1,087	-0.37%
2021/12/08	2.1	38.54	3	38.52	38.50	-0.9	1,076	-0.08%
2021/12/06	0.1	38.05	0	0.00	38.05	0.1	1,073	0.01%
2021/12/03	1	38.05	0	0.00	38.15	1	1,082	0.09%
2021/12/02	1.1	38.21	0	0.00	38.00	1.1	1,078	0.10%
2021/11/30	0	0.00	5	38.54	38.40	-5	1,074	-0.47%
2021/11/29	3	38.13	0	0.00	38.20	3	1,076	0.28%
2021/11/26	23.1	38.97	0	0.00	38.80	23.1	1,086	2.13%
2021/11/24	0.1	39.65	0	0.00	39.65	0.1	1,082	0.01%
2021/11/23	11	39.32	0	0.00	39.05	11	1,079	1.02%
2021/11/19	2.1	39.12	0	0.00	39.10	2.1	1,037	0.20%
2021/11/18	1.1	39.18	0	0.00	39.20	1.1	1,034	0.11%
2021/11/17	2.1	39.34	1	39.30	39.55	1.1	1,021	0.11%
2021/11/16	0.7	38.90	3	38.85	38.85	-2.3	999	-0.23%
2021/11/15	2	38.93	0	0.00	38.65	2	998	0.20%
2021/11/11	2	38.93	1	39.10	38.90	1	1,004	0.10%
2021/11/10	1	38.95	1	38.95	38.95	0	1,017	0.00%
2021/11/09	3.1	38.88	1	38.90	38.85	2.1	1,027	0.20%
2021/11/08	0	0.00	1	38.65	38.60	-1	1,031	-0.10%
2021/11/04	2	39.00	0	0.00	39.00	2	1,053	0.19%
2021/11/03	0	0.00	2	38.65	38.85	-2	1,048	-0.19%
2021/11/02	1	39.05	0	0.00	38.40	1	1,045	0.10%
2021/11/01	0	0.00	2	38.65	38.80	-2	1,044	-0.19%
2021/10/29	2	38.48	0	0.00	38.60	2	1,058	0.19%
2021/10/28	1	38.80	4	38.93	39.05	-3	1,046	-0.29%
2021/10/27	6	37.88	0	0.00	37.80	6	1,025	0.59%
2021/10/26	0.1	38.25	2	38.30	38.20	-1.9	1,027	-0.19%
2021/10/25	0.3	37.90	0	0.00	38.10	0.3	1,036	0.03%
2021/10/21	0	0.00	2	38.29	37.60	-2	1,091	-0.19%
2021/10/20	16	37.77	0	0.00	37.80	16	1,077	1.48%
2021/10/19	10	37.70	0	0.00	37.60	10	1,087	0.92%
2021/10/18	0.4	37.70	5	37.50	37.50	-4.7	1,101	-0.42%
2021/10/15	0.7	37.50	0	37.50	37.45	0.6	1,140	0.06%
2021/10/14	4	36.85	0	0.00	36.90	4	1,250	0.32%
2021/10/13	1	37.10	13	37.26	37.10	-12	1,332	-0.90%
2021/10/12	0	0.00	6	38.00	37.60	-6	1,391	-0.43%
2021/10/08	8	38.99	9	38.79	38.40	-1	1,463	-0.07%
2021/10/07	19	38.52	11	38.55	38.30	8	1,858	0.43%
2021/10/06	8	38.39	26	38.30	38.10	-18	1,847	-0.97%
2021/10/04	1	36.85	0	0.00	36.85	1	1,783	0.06%
2021/09/29	0	0.00	0.5	37.50	37.50	-0.5	1,819	-0.03%
2021/09/28	5	37.70	0	0.00	38.00	5	1,840	0.27%
2021/09/27	0	0.00	3	38.10	37.95	-3	1,851	-0.16%
2021/09/24	0	37.75	0	0.00	37.70	0	1,870	0.00%
2021/09/23	0.1	36.95	3	36.92	36.90	-2.9	1,874	-0.15%
2021/09/22	5	36.47	0	0.00	36.50	5	1,882	0.27%
2021/09/17	4	36.90	0	0.00	36.90	4	1,883	0.21%
2021/09/15	1	37.80	0	0.00	37.80	1	1,898	0.05%
2021/09/14	1	37.90	1	37.95	37.90	0	1,907	0.00%
2021/09/13	0.1	38.00	0	0.00	38.00	0.1	1,917	0.00%
2021/09/08	20	37.74	0	0.00	37.60	20	1,976	1.01%
2021/09/06	0	0.00	20	38.35	38.30	-20	1,991	-1.00%
2021/09/02	6.1	38.60	0	0.00	38.35	6.1	1,994	0.31%
2021/09/01	0.2	38.57	4	38.70	38.60	-3.8	1,996	-0.19%
2021/08/27	1	38.95	6	38.89	38.80	-5	2,002	-0.25%
2021/08/26	9	38.62	0	0.00	38.55	9	2,000	0.45%
2021/08/25	1	38.90	0	0.00	38.95	1	2,022	0.05%
2021/08/24	17.3	38.40	0	0.00	38.40	17.3	2,039	0.85%
2021/08/23	0	0.00	2	38.15	38.40	-2	2,053	-0.10%
2021/08/20	5	37.26	0	0.00	37.55	5	2,072	0.24%
2021/08/19	1	38.00	0	0.00	37.75	1	2,078	0.05%
2021/08/18	1	37.65	1	38.20	38.50	0	2,080	0.00%
2021/08/17	3	38.23	13	38.10	37.90	-10	2,091	-0.48%
2021/08/16	7	38.66	2	38.90	38.40	5	2,086	0.24%
2021/08/13	5	39.24	0	0.00	39.20	5	2,080	0.24%
2021/08/12	0	0.00	3	39.80	39.75	-3	2,080	-0.14%
2021/08/11	5	39.92	3	40.40	39.90	2	2,097	0.10%
2021/08/10	20	40.00	0	0.00	40.05	20	2,122	0.94%
2021/08/09	4	40.31	1	40.35	40.40	3	2,172	0.14%
2021/08/05	0	0.00	4	40.65	41.10	-4	2,223	-0.18%
2021/08/04	0	0.00	2	40.10	40.30	-2	2,282	-0.09%
2021/08/03	2	40.35	0	0.00	40.50	2	2,310	0.09%
2021/08/02	1	40.45	2	40.35	40.45	-1	2,335	-0.04%
2021/07/30	2	40.55	3	40.45	40.40	-1	2,345	-0.04%
2021/07/29	3	40.73	6	40.79	40.85	-3	2,357	-0.13%
2021/07/28	4	40.64	1	40.60	41.00	3	2,374	0.13%
2021/07/27	4	40.96	10	41.26	41.20	-6	2,410	-0.25%
2021/07/26	2	41.25	0	0.00	41.35	2	2,424	0.08%
2021/07/23	2	41.33	0	0.00	41.20	2	2,446	0.08%
2021/07/22	2	40.85	3.9	40.91	40.85	-1.9	2,455	-0.08%
2021/07/21	5	40.78	10.9	40.90	40.60	-5.9	2,469	-0.24%
2021/07/20	22	41.26	1	41.60	41.35	21	2,457	0.85%
2021/07/19	6	45.02	2.9	45.05	45.00	3.1	2,360	0.13%
2021/07/16	18.8	45.38	12	45.49	45.30	6.8	2,335	0.29%
2021/07/15	23	45.94	17	45.83	45.85	6	2,300	0.26%
2021/07/14	63	46.62	40	46.90	46.15	23	2,248	1.02%
2021/07/13	1	43.50	0	0.00	44.00	1	1,848	0.05%
2021/07/09	1	42.70	0	0.00	42.90	1	1,847	0.05%
2021/07/08	2	42.80	0	0.00	43.00	2	1,891	0.11%
2021/07/06	0	0.00	4	43.45	43.40	-4	1,954	-0.20%
2021/07/05	9	43.07	1	43.15	43.35	8	2,016	0.40%
2021/07/02	1	42.60	0	0.00	42.60	1	2,068	0.05%
2021/07/01	0	0.00	2	42.45	42.45	-2	2,109	-0.09%
2021/06/29	0	0.00	14	42.05	41.90	-14	2,156	-0.65%
2021/06/28	11	42.16	1	42.25	42.30	10	2,172	0.46%
2021/06/25	10.1	42.11	2	42.08	42.00	8.1	2,200	0.37%
2021/06/24	0	0.00	5	41.49	41.55	-5	2,257	-0.22%
2021/06/23	0	0.00	21	40.64	41.05	-21	2,305	-0.91%
2021/06/22	1	40.45	1	40.75	40.20	0	2,337	0.00%
2021/06/21	22	40.11	10	40.30	40.10	12	2,365	0.51%
2021/06/18	6	40.92	1	40.80	40.90	5	2,524	0.20%
2021/06/17	0	0.00	47	40.80	41.15	-47	2,589	-1.82%
2021/06/16	1	40.50	0	40.60	40.55	1	2,646	0.04%
2021/06/15	1	40.40	0	0.00	40.35	1	2,701	0.04%
2021/06/11	1	40.90	1	40.80	40.85	0	2,818	0.00%
2021/06/08	47	40.00	0	0.00	40.00	47	2,888	1.63%
2021/06/04	2	40.53	1	40.60	40.40	1	2,906	0.03%
2021/06/02	0	0.00	2	40.90	40.65	-2	2,943	-0.07%
2021/06/01	1	40.50	4	40.84	41.15	-3	2,940	-0.10%
2021/05/31	0	0.00	48	40.24	40.20	-48	2,949	-1.63%
2021/05/28	2	39.68	2	40.00	39.95	0	2,990	0.00%
2021/05/27	14	39.24	2	39.40	39.65	12	2,999	0.40%
2021/05/26	1.2	39.98	0	0.00	39.75	1.2	3,014	0.04%
2021/05/25	4	39.98	4	39.91	39.85	0	3,032	0.00%
2021/05/24	9.8	38.52	2	39.00	39.10	7.8	3,059	0.25%
2021/05/21	24	38.55	1	38.60	38.65	23	3,162	0.73%
2021/05/19	1	38.40	6	38.63	38.40	-5	3,246	-0.15%
2021/05/18	0.3	38.40	5	38.12	38.85	-4.7	3,251	-0.14%
2021/05/17	10	37.27	2	37.70	36.90	8	3,251	0.25%
2021/05/14	3.2	39.39	2	39.78	39.10	1.2	3,209	0.04%
2021/05/13	5	38.49	12	39.23	39.20	-7	3,192	-0.22%
2021/05/12	8.3	39.62	24	38.37	39.25	-15.7	3,183	-0.49%
2021/05/11	23.2	42.10	10	41.65	41.50	13.2	3,132	0.42%
2021/05/10	3.2	43.12	0	0.00	43.10	3.2	3,114	0.10%
2021/05/07	0	0.00	3	43.90	44.10	-3	3,136	-0.10%
2021/05/06	19	43.23	2	43.40	42.95	17	3,140	0.54%
2021/05/05	4	43.33	0	0.00	43.10	4	3,143	0.13%
2021/05/04	10.5	43.86	3	43.97	43.65	7.5	3,183	0.24%
2021/05/03	15.3	45.40	0	0.00	45.10	15.3	3,291	0.46%
2021/04/29	11	46.59	0	0.00	46.35	11	3,338	0.33%
2021/04/28	1	46.80	0	0.00	46.75	1	3,402	0.03%
2021/04/27	0.3	46.60	0	0.00	46.55	0.3	3,484	0.01%
2021/04/26	1	46.25	17	46.32	46.25	-16	3,494	-0.46%
2021/04/23	1	46.50	0	0.00	46.35	1	3,557	0.03%
2021/04/22	5.2	46.98	2	47.31	46.35	3.2	3,742	0.08%
2021/04/21	9	47.53	15	47.52	47.55	-6	3,881	-0.15%
2021/04/20	18	47.27	1	47.25	47.30	17	3,910	0.43%
2021/04/19	0	0.00	1	46.80	46.80	-1	4,077	-0.02%
2021/04/16	1.4	46.75	23	46.63	46.80	-21.6	4,170	-0.52%
2021/04/15	0	0.00	0	46.35	46.20	0	4,219	0.00%
2021/04/14	6.3	46.15	1	45.60	46.40	5.3	4,309	0.12%
2021/04/13	4.3	47.15	0	0.00	46.65	4.3	4,709	0.09%
2021/04/12	11.7	47.38	2	47.73	47.40	9.7	4,822	0.20%
2021/04/09	16	47.94	5	47.94	47.80	11	5,091	0.22%
2021/04/08	7.2	48.23	20	48.22	48.35	-12.8	5,046	-0.25%
2021/04/07	6.1	48.66	5	48.32	48.70	1.1	5,034	0.02%
2021/04/06	8.6	48.04	4.6	48.05	48.00	4	5,075	0.08%
2021/04/01	5.5	47.82	0	0.00	47.75	5.5	5,204	0.11%
2021/03/31	6	48.15	1	48.40	48.05	5	5,381	0.09%
2021/03/30	6	47.94	0	0.00	48.40	6	5,393	0.11%
2021/03/29	2	47.90	1	48.20	48.05	1	5,491	0.02%
2021/03/26	11	48.19	0	0.00	48.35	11	5,526	0.20%
2021/03/25	1.9	48.53	7	48.74	48.40	-5.2	5,565	-0.09%
2021/03/24	4.2	48.44	6	48.45	48.50	-1.8	5,578	-0.03%
2021/03/23	32	49.40	41	49.34	48.90	-9	5,660	-0.16%
2021/03/22	20	48.75	18	48.57	48.85	2	5,619	0.04%
2021/03/19	12	48.40	16	48.27	48.30	-4	5,702	-0.07%
2021/03/18	12	47.95	2	47.85	48.05	10	6,029	0.17%
2021/03/17	12	47.76	10	47.87	47.85	2	6,604	0.03%
2021/03/16	3	47.02	1	47.25	47.05	2	6,611	0.03%
2021/03/15	5.3	47.10	3	47.13	47.15	2.3	6,635	0.03%
2021/03/12	2	46.70	2	46.90	46.85	0	6,717	0.00%
2021/03/11	2	46.33	0	0.00	46.60	2	6,795	0.03%
2021/03/10	1	46.10	0	0.00	45.95	1	6,845	0.01%
2021/03/09	2	45.60	0	0.00	46.10	2	6,962	0.03%
2021/03/05	0	0.00	1	46.45	46.25	-1	7,019	-0.01%
2021/03/04	8	46.91	0	0.00	46.80	8	7,064	0.11%
2021/03/03	5	46.95	5	47.14	47.15	0	7,089	0.00%
2021/03/02	2	46.50	1	47.00	46.30	1	7,058	0.01%
2021/02/26	2	46.45	4	46.70	46.95	-2	7,067	-0.03%
2021/02/25	0	0.00	1	46.95	47.15	-1	7,192	-0.01%
2021/02/24	6	47.00	10	47.20	46.80	-4	7,232	-0.06%
2021/02/23	18	47.93	13	47.71	47.50	5	7,210	0.07%
2021/02/22	5	47.30	17	47.42	47.55	-12	7,116	-0.17%
2021/02/19	12	46.23	18	45.94	46.45	-6	7,059	-0.08%
2021/02/18	2	45.60	4	46.05	46.05	-2	7,137	-0.03%
2021/02/17	3	45.35	0	0.00	45.35	3	7,136	0.04%
2021/02/03	1	44.45	0	0.00	44.35	1	7,123	0.01%
2021/02/02	6	44.97	6	44.93	44.80	0	7,118	0.00%
2021/02/01	6	43.97	3	44.50	44.50	3	7,110	0.04%
2021/01/29	2	44.70	0	0.00	44.85	2	7,089	0.03%
2021/01/28	0	0.00	1	45.95	45.90	-1	7,043	-0.01%
2021/01/27	2	46.70	8.4	46.67	46.75	-6.4	7,024	-0.09%
2021/01/26	3	46.48	9	46.97	46.50	-6	7,000	-0.09%
2021/01/25	75	46.29	18	46.80	47.00	57	6,957	0.82%
2021/01/22	1	44.25	8	45.16	45.80	-7	6,817	-0.10%
2021/01/21	9	44.28	3	43.87	44.05	6	6,744	0.09%
2021/01/20	8.5	44.97	6	45.31	44.60	2.5	6,668	0.04%
2021/01/19	11	46.33	18	46.34	46.20	-7	6,593	-0.11%
2021/01/18	11	46.17	2	46.20	46.15	9	6,568	0.14%
2021/01/15	12.4	47.75	6	47.79	47.25	6.4	6,499	0.10%
2021/01/14	7.1	48.97	40	48.92	49.25	-32.9	6,351	-0.52%
2021/01/13	0	0.00	1	47.90	47.90	-1	6,186	-0.02%
2021/01/12	39	48.28	1	47.60	47.65	38	6,282	0.60%
2021/01/11	17	48.24	9	48.49	48.25	8	6,268	0.13%
2021/01/08	6	47.75	7	47.87	47.85	-1	6,230	-0.02%
2021/01/07	5	48.34	6	48.03	48.25	-1	6,210	-0.02%
2021/01/06	51	48.99	26	49.84	48.55	25	6,109	0.41%
2021/01/05	12	48.59	3	49.54	48.80	9	5,670	0.16%
2021/01/04	24	48.63	16	49.06	48.50	8	5,539	0.14%
2020/12/31	6	47.18	2	47.33	47.10	4	5,229	0.08%
2020/12/30	2	47.23	2	47.10	47.40	0	5,203	0.00%
2020/12/29	9.3	47.25	6	47.29	46.95	3.3	5,154	0.06%
2020/12/28	19	48.44	20	48.58	48.10	-1	5,077	-0.02%
2020/12/25	25	48.00	38.3	48.02	48.50	-13.3	4,927	-0.27%
2020/12/24	0	0.00	4	46.80	46.80	-4	4,727	-0.08%
2020/12/23	6.7	47.23	20	47.10	47.05	-13.3	4,716	-0.28%
2020/12/22	15	46.28	13	47.20	45.80	2	4,700	0.04%
2020/12/21	5	46.92	3	47.22	47.10	2	4,638	0.04%
2020/12/18	4	46.74	2	46.40	46.30	2	4,550	0.04%
2020/12/17	14	46.25	5	47.00	46.70	9	4,507	0.20%
2020/12/16	7	47.64	11	47.65	47.40	-4	4,408	-0.09%
2020/12/15	23	47.27	1	46.55	46.60	22	4,289	0.51%
2020/12/14	52	48.00	62	48.23	48.20	-10	4,139	-0.24%
2020/12/11	32	47.05	47.8	47.13	47.60	-15.8	3,748	-0.42%
2020/12/10	2	43.85	46.4	44.46	44.55	-44.4	3,138	-1.42%
2020/12/09	0	0.00	10	43.95	43.85	-10	3,034	-0.33%
2020/12/08	1	44.60	1	44.40	44.20	0	3,034	0.00%
2020/12/07	13	44.20	19	43.81	44.40	-6	2,953	-0.20%
2020/12/04	9	44.05	5	44.02	44.00	4	2,895	0.14%
2020/12/03	4	44.10	13	44.08	44.20	-9	2,851	-0.32%
2020/12/02	1	43.45	16	43.40	43.60	-15	2,768	-0.54%
2020/12/01	1	42.80	0	0.00	43.40	1	2,770	0.04%
2020/11/30	0	0.00	10	43.39	42.90	-10	2,867	-0.35%
2020/11/27	2	42.78	7	42.99	43.00	-5	2,881	-0.17%
2020/11/26	1	42.55	2	42.40	42.65	-1	2,960	-0.03%
2020/11/25	5	42.60	6	42.55	42.30	-1	2,982	-0.03%
2020/11/24	6	43.23	9	43.13	42.65	-3	2,981	-0.10%
2020/11/23	0	0.00	1	42.55	42.55	-1	2,876	-0.03%
2020/11/20	8	41.96	8	41.91	41.85	0	2,850	0.00%
2020/11/19	2	42.05	0	0.00	42.10	2	2,893	0.07%
2020/11/18	1	42.15	0	0.00	42.10	1	2,974	0.03%
2020/11/17	5	41.99	10	42.28	42.15	-5	3,148	-0.16%
2020/11/13	1	41.10	31	41.14	41.40	-30	3,627	-0.83%
2020/11/12	0	0.00	17	41.50	41.50	-17	3,711	-0.46%
2020/11/11	1	41.00	5	40.99	41.05	-4	3,734	-0.11%
2020/11/09	12	40.75	0	0.00	40.75	12	3,763	0.32%
2020/11/06	3	40.80	0	0.00	40.80	3	3,828	0.08%
2020/11/05	3	40.67	0	0.00	40.75	3	3,879	0.08%
2020/11/04	7	40.70	3	40.65	40.65	4	3,907	0.10%
2020/11/02	6	40.01	10	40.20	40.05	-4	4,074	-0.10%
2020/10/30	5	40.73	4	40.80	40.40	1	4,138	0.02%
2020/10/29	2	41.00	2	40.60	41.00	0	4,260	0.00%
2020/10/28	3	41.70	32	41.72	41.65	-29	4,268	-0.68%
2020/10/27	0	0.00	5	42.10	42.25	-5	4,271	-0.12%
2020/10/26	31	41.80	0	0.00	42.30	31	4,270	0.73%
2020/10/23	1	42.35	0	0.00	41.95	1	4,283	0.02%
2020/10/22	0	0.00	3.5	41.93	42.10	-3.5	4,342	-0.08%
2020/10/21	8	42.21	0	0.00	42.05	8	4,348	0.18%
2020/10/20	9	42.76	8	43.05	42.30	1	4,456	0.02%
2020/10/19	7	42.76	10	42.48	42.85	-3	4,359	-0.07%
2020/10/16	0	0.00	16	42.00	41.05	-16	4,377	-0.37%
2020/10/15	1	41.15	12	41.49	41.45	-11	4,529	-0.24%
2020/10/14	1	40.80	0	0.00	40.80	1	4,576	0.02%
2020/10/13	6	40.19	5	40.14	40.35	1	4,787	0.02%
2020/10/12	3	40.57	3	40.58	40.60	0	4,894	0.00%
2020/10/08	0	0.00	1	41.15	41.30	-1	4,945	-0.02%
2020/10/07	0	0.00	1	41.30	41.30	-1	5,013	-0.02%
2020/10/06	0	0.00	4	41.36	41.25	-4	5,135	-0.08%
2020/10/05	2	41.20	2	41.25	41.25	0	5,566	0.00%
2020/09/30	0	0.00	16	40.94	40.90	-16	5,753	-0.28%
2020/09/29	2	41.03	4	40.65	40.60	-2	5,813	-0.03%
2020/09/28	3	40.95	10	41.05	41.05	-7	5,978	-0.12%
2020/09/25	15	41.25	8	41.07	41.20	7	6,077	0.12%
2020/09/24	2	40.50	4	40.38	40.40	-2	6,049	-0.03%
2020/09/22	2	40.10	0	0.00	40.20	2	6,190	0.03%
2020/09/21	1	40.95	0	0.00	40.85	1	6,266	0.02%
2020/09/16	2	41.40	3	41.25	41.35	-1	6,514	-0.02%
2020/09/15	0	0.00	1	41.55	41.55	-1	6,828	-0.01%
2020/09/14	0	0.00	6	40.73	41.40	-6	6,860	-0.09%
2020/09/11	24	40.01	5	40.08	40.10	19	6,849	0.28%
2020/09/10	1	40.80	0	0.00	40.60	1	6,820	0.01%
2020/09/09	0	0.00	7	40.81	41.20	-7	6,839	-0.10%
2020/09/08	12	41.55	3	41.42	41.65	9	6,812	0.13%
2020/09/07	6	42.42	3	41.78	41.70	3	6,812	0.04%
2020/09/04	1	42.00	1	42.25	42.60	0	6,795	0.00%
2020/09/03	18	43.46	51.1	43.29	43.10	-33.1	6,761	-0.49%
2020/09/02	12	42.87	3	42.87	42.80	9	6,641	0.14%
2020/09/01	25	42.96	14	42.66	43.10	11	6,643	0.17%
2020/08/31	7	41.96	6	42.18	41.95	1	6,584	0.02%
2020/08/28	2	42.00	1	41.65	42.00	1	6,577	0.02%
2020/08/27	0	0.00	7	42.42	42.30	-7	6,576	-0.11%
2020/08/26	5	42.25	6	42.57	42.25	-1	6,550	-0.02%
2020/08/25	7	42.24	5	42.60	42.25	2	6,525	0.03%
2020/08/24	8	42.61	2	43.03	42.75	6	6,469	0.09%
2020/08/21	23	42.65	6	42.64	42.85	17	6,403	0.27%
2020/08/20	0	0.00	13	41.18	40.90	-13	6,284	-0.21%
2020/08/19	7	43.36	8	43.90	43.25	-1	6,081	-0.02%
2020/08/18	6	42.03	8	41.65	41.85	-2	5,739	-0.03%
2020/08/17	10	41.10	29	41.24	41.35	-19	5,670	-0.34%
2020/08/14	1	40.20	0	0.00	40.20	1	5,639	0.02%
2020/08/13	3	40.55	0	0.00	40.40	3	5,632	0.05%
2020/08/12	2	40.45	2	40.48	40.70	0	5,622	0.00%
2020/08/11	5	40.00	4.2	40.43	40.00	0.8	5,566	0.02%
2020/08/10	14	41.18	22	40.97	41.00	-8	5,553	-0.14%
2020/08/07	55	41.54	4	41.48	41.15	51	5,549	0.92%
2020/08/06	8	41.30	4	41.30	41.05	4	5,466	0.07%
2020/08/05	12	41.12	18	41.22	41.45	-6	5,439	-0.11%
2020/08/04	21	40.80	7	40.91	40.85	14	5,472	0.26%
2020/08/03	0	0.00	5	40.45	40.50	-5	5,366	-0.09%
2020/07/31	0	0.00	3	39.90	39.75	-3	5,363	-0.06%
2020/07/30	4	39.64	4	39.59	39.80	0	5,370	0.00%
2020/07/29	1	39.60	5	39.50	39.35	-4	5,379	-0.07%
2020/07/28	12	39.13	3	39.48	39.00	9	5,409	0.17%
2020/07/27	10	40.26	12	40.22	39.90	-2	5,528	-0.04%
2020/07/24	34	42.10	38	42.39	41.50	-4	5,541	-0.07%
2020/07/23	6	41.96	47	41.87	42.35	-41	5,432	-0.75%
2020/07/22	7	41.36	0	0.00	41.35	7	5,414	0.13%
2020/07/21	26	43.57	52	43.63	43.50	-26	5,327	-0.49%
2020/07/20	4	44.09	8	43.99	43.95	-4	5,169	-0.08%
2020/07/17	22	44.81	10	44.69	44.55	12	5,089	0.24%
2020/07/16	13	44.12	5	44.45	44.50	8	4,903	0.16%
2020/07/15	13	43.93	4	43.81	43.45	9	4,803	0.19%
2020/07/14	32	44.10	21	44.29	44.10	11	4,776	0.23%
2020/07/13	3	44.40	13	44.30	44.40	-10	4,729	-0.21%
2020/07/10	46	44.62	44	44.40	44.45	2	4,649	0.04%
2020/07/09	49	43.14	31	43.20	43.75	18	4,245	0.42%
2020/07/08	1	41.85	7	41.93	42.00	-6	4,064	-0.15%
2020/07/07	3	41.80	13	41.70	42.00	-10	4,020	-0.25%
2020/07/06	6	41.17	14	40.83	41.25	-8	3,895	-0.21%
2020/07/03	12	40.03	0	0.00	40.25	12	3,836	0.31%
2020/07/02	0	0.00	9	40.13	40.40	-9	3,898	-0.23%
2020/07/01	14	40.13	11	40.19	40.05	3	3,958	0.08%
2020/06/30	12	39.64	25	39.59	39.90	-13	3,875	-0.34%
2020/06/29	15	38.46	0	0.00	38.35	15	3,815	0.39%
2020/06/24	21	39.10	18	39.56	39.05	3	3,795	0.08%
2020/06/23	20	39.26	7	39.16	39.40	13	3,794	0.34%
2020/06/22	40	39.60	19	39.49	40.00	21	3,668	0.57%
2020/06/19	1	38.60	5	38.53	38.45	-4	3,386	-0.12%
2020/06/18	1	37.80	0	0.00	37.95	1	3,351	0.03%
2020/06/17	1	37.90	0	0.00	37.80	1	3,348	0.03%
2020/06/16	2	37.65	3	37.80	38.00	-1	3,368	-0.03%
2020/06/12	3	35.97	7	36.69	36.90	-4	3,425	-0.12%
2020/06/11	8	37.61	10	38.01	37.35	-2	3,458	-0.06%
2020/06/10	3	38.00	0	0.00	37.95	3	3,500	0.09%
2020/06/09	0	0.00	22	37.84	37.80	-22	3,634	-0.61%
2020/06/08	12	38.04	27	38.14	38.20	-15	3,693	-0.41%
2020/06/05	5	38.30	8	38.36	38.75	-3	3,634	-0.08%
2020/06/04	1	37.80	11	37.95	37.95	-10	3,598	-0.28%
2020/06/03	4	37.74	2	37.65	37.70	2	3,619	0.06%
2020/06/02	2	37.28	13	37.38	37.40	-11	3,603	-0.31%
2020/06/01	7	37.11	2	37.08	37.10	5	3,607	0.14%
2020/05/29	4	36.61	0	0.00	36.35	4	3,604	0.11%
2020/05/28	2	37.20	1	37.50	36.70	1	3,613	0.03%
2020/05/27	88	37.45	14	37.42	37.35	74	3,604	2.05%
2020/05/25	1	35.50	3	35.65	35.80	-2	3,519	-0.06%
2020/05/22	2	36.18	0	0.00	36.05	2	3,507	0.06%
2020/05/21	1	36.55	0	0.00	36.50	1	3,494	0.03%
2020/05/20	2	36.25	0	0.00	36.10	2	3,488	0.06%
2020/05/18	8	36.36	3	36.47	36.10	5	3,519	0.14%
2020/05/14	5	37.38	21	37.12	37.10	-16	3,515	-0.46%
2020/05/13	2	37.83	1	37.95	37.95	1	3,509	0.03%
2020/05/12	4	38.40	2	38.63	38.20	2	3,502	0.06%
2020/05/11	4	38.95	31	38.81	38.60	-27	3,486	-0.77%
2020/05/08	12	37.89	1	38.05	37.90	11	3,389	0.32%
2020/05/07	1	37.70	1	37.35	37.65	0	3,369	0.00%
2020/05/06	4	37.61	2	37.68	37.35	2	3,364	0.06%
2020/05/05	1	37.60	3	37.73	37.65	-2	3,364	-0.06%
2020/05/04	2	37.50	7	37.80	37.65	-5	3,364	-0.15%
2020/04/30	55	38.52	41	38.37	38.45	14	3,359	0.42%
2020/04/29	4	36.43	2	36.68	37.10	2	3,229	0.06%
2020/04/28	0	0.00	6	36.17	36.30	-6	3,230	-0.19%
2020/04/27	2	35.75	38.4	35.84	36.00	-36.4	3,293	-1.10%
2020/04/24	39	36.29	1	36.30	35.75	38	3,281	1.16%
2020/04/23	38	35.35	3	35.62	35.85	35	3,191	1.10%
2020/04/22	0	0.00	1.5	34.66	34.55	-1.5	3,150	-0.05%
2020/04/21	8	34.53	1	35.35	34.25	7	3,148	0.22%
2020/04/20	1	35.05	0	0.00	35.45	1	3,167	0.03%
2020/04/17	1	36.05	2	35.80	35.20	-1	3,171	-0.03%
2020/04/16	0	0.00	1	35.45	35.55	-1	3,164	-0.03%
2020/04/15	2	35.25	22	35.26	35.10	-20	3,179	-0.63%
2020/04/14	1	34.80	3	34.83	34.90	-2	3,204	-0.06%
2020/04/13	1	34.50	5	34.60	34.50	-4	3,247	-0.12%
2020/04/10	3	34.38	0	0.00	34.65	3	3,279	0.09%
2020/04/09	2	34.50	2	34.53	34.40	0	3,353	0.00%
2020/04/08	6	34.61	12	34.96	35.00	-6	3,473	-0.17%
2020/04/07	35	34.58	16	34.88	34.90	19	3,459	0.55%
2020/04/06	13	31.97	10	32.50	32.75	3	3,453	0.09%
2020/04/01	8	29.74	6	29.67	29.80	2	3,570	0.06%
2020/03/31	0	0.00	1	29.40	29.25	-1	3,641	-0.03%
2020/03/30	2	28.30	6	28.59	29.50	-4	3,626	-0.11%
2020/03/27	2.1	28.92	8	28.76	28.90	-5.9	3,612	-0.16%
2020/03/26	1	28.15	7	28.07	28.70	-6	3,601	-0.17%
2020/03/25	5	28.00	1	28.35	27.70	4	3,579	0.11%
2020/03/24	2	26.45	11	26.42	26.80	-9	3,562	-0.25%
2020/03/23	8	25.09	1	24.60	25.00	7	3,583	0.20%
2020/03/20	6.2	25.27	0	0.00	25.70	6.2	3,597	0.17%
2020/03/19	3	24.02	26	24.30	23.40	-23	3,583	-0.64%
2020/03/18	6	26.78	0	0.00	26.00	6	3,620	0.17%
2020/03/17	4	26.83	0	0.00	26.90	4	3,842	0.10%
2020/03/16	1	28.50	3	28.88	27.80	-2	3,911	-0.05%
2020/03/13	20	28.42	1	28.35	28.45	19	4,071	0.47%
2020/03/12	15	32.78	0	0.00	31.50	15	4,017	0.37%
2020/03/11	0	0.00	1	35.25	34.80	-1	3,992	-0.03%
2020/03/10	3	34.46	16	34.00	35.05	-13	4,013	-0.32%
2020/03/09	2	35.33	11.6	35.50	35.00	-9.6	4,066	-0.24%
2020/03/06	4	36.95	0	0.00	36.75	4	4,173	0.10%
2020/03/05	8	37.70	0	0.00	37.65	8	4,251	0.19%
2020/03/04	2	36.70	0	0.00	37.00	2	4,308	0.05%
2020/03/02	16	36.63	19	36.93	36.50	-3	4,344	-0.07%
2020/02/27	3.3	37.33	0	0.00	37.20	3.3	4,385	0.08%
2020/02/26	5	38.40	6	38.22	38.20	-1	4,383	-0.02%
2020/02/25	0	0.00	4	37.54	38.30	-4	4,392	-0.09%
2020/02/24	1	37.90	6	37.85	37.95	-5	4,427	-0.11%
2020/02/21	10	38.35	1	38.40	38.35	9	4,472	0.20%
2020/02/20	0	0.00	1	38.75	38.75	-1	4,492	-0.02%
2020/02/19	0	0.00	5.5	38.53	38.85	-5.5	4,531	-0.12%
2020/02/18	0	0.00	1	38.10	38.10	-1	4,567	-0.02%
2020/02/17	31	38.81	0	0.00	38.80	31	4,685	0.66%
2020/02/14	6	39.10	1	38.95	39.40	5	5,007	0.10%
2020/02/13	14	39.40	3	39.27	38.85	11	5,135	0.21%
2020/02/12	1	38.85	1	39.15	39.25	0	5,342	0.00%
2020/02/11	2	38.63	0	0.00	38.90	2	5,467	0.04%
2020/02/10	3	37.75	1	38.10	38.00	2	5,641	0.04%
2020/02/07	2	38.65	2	38.60	38.60	0	5,764	0.00%
2020/02/06	2	39.33	9	39.38	39.40	-7	5,885	-0.12%
2020/02/05	4	38.83	2	38.70	38.90	2	5,997	0.03%
2020/02/04	4	38.99	1	39.30	39.40	3	6,363	0.05%
2020/02/03	2.1	37.42	5	37.67	38.00	-3	6,511	-0.05%
2020/01/31	29	39.70	2	39.58	39.80	27	6,658	0.41%
2020/01/30	5	40.61	18	40.80	40.30	-13	6,867	-0.19%
2020/01/20	3	45.00	4	44.93	44.75	-1	6,931	-0.01%
2020/01/17	1	45.10	4	44.76	44.75	-3	7,059	-0.04%
2020/01/16	1	44.40	24	44.71	44.70	-23	7,236	-0.32%
2020/01/15	2.1	44.48	0	0.00	44.10	2.1	7,475	0.03%
2020/01/14	35	44.50	31	44.20	44.45	4	8,362	0.05%
2020/01/13	12	43.58	8	43.63	43.60	4	8,385	0.05%
2020/01/10	7	43.07	5	43.30	43.40	2	8,464	0.02%
2020/01/09	7	43.53	2	43.48	43.20	5	8,509	0.06%
2020/01/08	2	43.48	1	43.15	43.25	1	8,763	0.01%
2020/01/07	23	43.31	1.2	42.74	43.00	21.8	8,956	0.24%
2020/01/06	0	0.00	1	44.60	44.15	-1	9,363	-0.01%
2020/01/03	4	45.64	37	45.12	45.35	-33	9,819	-0.34%
2020/01/02	42	46.61	11	46.75	45.90	31	10,112	0.31%
2019/12/31	23	46.08	18	46.13	45.80	5	10,155	0.05%
2019/12/30	16	46.08	34	46.22	46.10	-18	10,186	-0.18%
2019/12/27	22	45.51	28	45.68	46.00	-6	10,049	-0.06%
2019/12/26	26	44.22	18	45.03	44.80	8	9,824	0.08%
2019/12/25	1	43.75	3	43.90	43.85	-2	9,696	-0.02%
2019/12/24	4	43.80	0.1	43.60	43.85	3.9	9,720	0.04%
2019/12/23	14	44.03	21	44.04	43.75	-7	9,746	-0.07%
2019/12/20	3	43.70	0	0.00	43.45	3	9,733	0.03%
2019/12/19	20	43.30	0	0.00	43.20	20	9,735	0.21%
2019/12/18	15.1	43.66	0	0.00	43.40	15.1	9,748	0.16%
2019/12/17	0	0.00	6	44.24	43.90	-6	9,828	-0.06%
2019/12/16	2	43.90	6	43.89	44.10	-4	9,899	-0.04%
2019/12/13	10	44.24	1	44.70	43.70	9	10,019	0.09%
2019/12/12	20	45.45	34	45.84	44.65	-14	9,924	-0.14%
2019/12/11	9	44.51	19	44.84	45.25	-10	9,721	-0.10%
2019/12/10	16	44.83	73	44.84	44.80	-57	9,684	-0.59%
2019/12/09	18	43.94	6	44.50	43.85	12	9,488	0.13%
2019/12/06	34	44.01	4	43.65	44.15	30	9,472	0.32%
2019/12/05	0	0.00	0	43.30	43.30	0	9,755	0.00%
2019/12/04	2	43.88	8.1	43.97	43.00	-6.1	9,952	-0.06%
2019/12/03	10	43.97	20	44.48	43.90	-10	9,913	-0.10%
2019/12/02	24	43.60	20	43.83	43.50	4	9,777	0.04%
2019/11/29	15	42.47	1	43.00	43.15	14	9,734	0.14%
2019/11/28	0	0.00	5	43.40	43.45	-5	9,673	-0.05%
2019/11/27	2	43.38	30	43.10	43.55	-28	9,674	-0.29%
2019/11/26	1.2	43.17	35	43.16	43.50	-33.8	9,652	-0.35%
2019/11/25	1	42.70	4	42.46	42.75	-3	9,633	-0.03%
2019/11/22	3	42.50	0	0.00	42.35	3	9,644	0.03%
2019/11/21	30	42.80	2	42.30	42.60	28	9,690	0.29%
2019/11/20	12	42.47	2	42.38	42.35	10	9,701	0.10%
2019/11/19	13	43.16	46	43.60	43.20	-33	9,746	-0.34%
2019/11/18	1	43.45	2	43.38	43.50	-1	9,730	-0.01%
2019/11/15	1	42.95	47	42.77	43.05	-46	9,742	-0.47%
2019/11/14	41	42.45	19	42.23	42.20	22	9,773	0.22%
2019/11/13	83	42.54	12	42.48	42.10	71	9,656	0.74%
2019/11/12	39	44.96	2	45.25	44.65	37	9,317	0.40%
2019/11/11	10	45.73	11	45.58	45.20	-1	9,183	-0.01%
2019/11/08	1	45.20	22	45.26	45.70	-21	8,954	-0.23%
2019/11/07	11	45.01	5	45.61	44.95	6	8,821	0.07%
2019/11/06	13	44.83	26	44.81	44.60	-13	8,649	-0.15%
2019/11/05	24	44.14	13	44.12	44.05	11	8,518	0.13%
2019/11/04	21	45.29	1	45.10	45.00	20	8,393	0.24%
2019/11/01	27	46.38	42	46.17	45.90	-15	8,267	-0.18%
2019/10/31	11	45.44	26	45.47	45.70	-15	7,899	-0.19%
2019/10/30	17	45.14	19	45.71	45.00	-2	7,712	-0.03%
2019/10/29	18	45.07	54.1	45.28	44.75	-36.1	7,522	-0.48%
2019/10/28	27	44.40	13	44.46	44.20	14	7,296	0.19%
2019/10/25	34	44.18	11	43.98	43.80	23	7,172	0.32%
2019/10/24	41	45.13	9.7	44.98	44.80	31.3	7,057	0.44%
2019/10/23	34	45.72	20	46.27	45.05	14	6,886	0.20%
2019/10/22	54	46.47	254.4	46.52	46.00	-200.4	6,665	-3.01%	大賣/鉅額交易
2019/10/21	1	43.70	5	43.82	44.00	-4	5,805	-0.07%
2019/10/18	2	43.68	4	43.55	43.60	-2	5,744	-0.03%
2019/10/17	89	43.19	3.2	43.24	43.35	85.8	5,658	1.52%
2019/10/16	102	43.42	12	44.07	43.05	90	5,626	1.60%	大買/
2019/10/15	38	43.68	37	43.91	43.30	1	5,344	0.02%
2019/10/14	49	42.66	76	43.31	44.55	-27	5,150	-0.52%
2019/10/09	38	39.77	59.3	40.03	40.50	-21.3	4,702	-0.45%
2019/10/08	19	38.68	43	38.79	38.50	-24	4,309	-0.56%
2019/10/07	7	37.29	21	37.38	37.35	-14	4,173	-0.34%
2019/10/04	4.3	35.84	4.1	36.45	36.55	0.2	4,071	0.00%
2019/10/03	0	0.00	1	35.10	35.05	-1	3,990	-0.03%
2019/10/02	6	35.15	0	0.00	35.40	6	3,985	0.15%
2019/10/01	0	0.00	13	35.02	35.20	-13	3,992	-0.33%
2019/09/27	2	34.83	0	0.00	34.80	2	4,004	0.05%
2019/09/26	8	35.83	2	35.78	35.60	6	3,976	0.15%
2019/09/25	3	35.25	0	0.00	35.55	3	3,944	0.08%
2019/09/24	9	36.34	4	36.23	36.00	5	3,936	0.13%
2019/09/23	2	36.10	10	36.16	36.45	-8	3,901	-0.21%
2019/09/20	3	36.93	57	36.59	36.10	-54	3,869	-1.40%
2019/09/19	24	36.39	21	36.60	36.50	3	3,745	0.08%
2019/09/18	19	36.83	15.4	36.54	37.00	3.6	3,653	0.10%
2019/09/17	3	35.75	4	35.71	35.55	-1	3,510	-0.03%
2019/09/16	3	35.75	4	35.70	35.95	-1	3,567	-0.03%
2019/09/12	8	35.89	11	35.28	36.15	-3	3,531	-0.08%
2019/09/11	10	34.65	0	0.00	34.70	10	3,454	0.29%
2019/09/10	2	35.33	22	35.26	34.80	-20	3,423	-0.58%
2019/09/09	46	36.78	11	36.95	35.70	35	3,350	1.04%
2019/09/06	2.5	35.92	8	36.06	36.60	-5.5	3,022	-0.18%
2019/09/05	3	35.27	0	0.00	34.85	3	2,852	0.11%
2019/09/04	6	35.13	0	0.00	35.20	6	2,855	0.21%
2019/09/03	1	35.20	0	0.00	35.20	1	2,837	0.04%
2019/09/02	2	34.75	0	0.00	34.80	2	2,785	0.07%
2019/08/30	5.6	37.42	0	0.00	34.65	5.6	2,772	0.20%
2019/08/27	0.1	33.80	0	0.00	33.75	0.1	2,691	0.00%
2019/08/26	4	33.34	0	0.00	33.35	4	2,671	0.15%
2019/08/23	7	35.47	1	35.90	35.30	6	2,631	0.23%
2019/08/22	1.1	35.20	18	35.67	35.75	-16.9	2,602	-0.65%
2019/08/21	0	0.00	25	34.91	34.85	-25	2,522	-0.99%
2019/08/20	3.3	35.03	1	35.10	35.05	2.3	2,497	0.09%
2019/08/19	4	35.10	6	35.07	35.05	-2	2,432	-0.08%
2019/08/16	0	0.00	5	32.84	32.90	-5	2,354	-0.21%
2019/08/15	2	31.35	0	0.00	31.60	2	2,333	0.09%
2019/08/08	2	32.08	6	31.80	32.00	-4	2,394	-0.17%
2019/08/07	1	31.35	0	0.00	31.05	1	2,406	0.04%
2019/08/06	13	30.03	1	30.00	30.50	12	2,497	0.48%
2019/08/05	1	31.40	0	0.00	30.80	1	2,551	0.04%
2019/08/02	2	32.25	0	0.00	31.80	2	2,666	0.08%
2019/07/31	1	33.60	3	33.48	34.00	-2	2,807	-0.07%
2019/07/30	12	35.00	0	0.00	35.15	12	2,822	0.43%
2019/07/29	2	36.00	4	35.70	35.65	-2	2,808	-0.07%
2019/07/26	8	35.54	4	35.65	35.70	4	2,837	0.14%
2019/07/25	11.7	35.18	0	0.00	35.30	11.7	2,875	0.41%
2019/07/24	1	34.75	2	34.75	34.65	-1	2,889	-0.03%
2019/07/23	2	35.83	1	35.50	35.15	1	2,959	0.03%
2019/07/22	5	35.40	0	0.00	35.15	5	3,052	0.16%
2019/07/19	0	0.00	1	35.10	35.10	-1	3,036	-0.03%
2019/07/18	42	35.59	4	35.65	34.90	38	3,040	1.25%
2019/07/17	1	34.90	1	35.10	35.20	0	3,007	0.00%
2019/07/16	22	35.50	0	0.00	35.10	22	3,048	0.72%
2019/07/15	0	0.00	1	35.15	35.15	-1	3,079	-0.03%
2019/07/12	9	35.65	1	36.45	35.80	8	3,119	0.26%
2019/07/11	8	36.35	4	36.35	36.80	4	3,099	0.13%
2019/07/10	5	33.95	23	34.17	35.80	-18	2,908	-0.62%
2019/07/09	6	32.35	3	32.60	32.55	3	2,876	0.10%
2019/07/04	5	32.50	5	32.65	32.90	0	3,180	0.00%
2019/07/03	1	32.20	0	0.00	32.10	1	3,236	0.03%
2019/07/01	1	32.15	1	32.40	32.60	0	3,839	0.00%
2019/06/21	7	32.86	4	32.90	31.70	3	4,317	0.07%
2019/06/20	0	0.00	4	31.93	32.35	-4	4,331	-0.09%
2019/06/19	0	0.00	8	31.58	31.65	-8	4,389	-0.18%
2019/06/18	1	30.95	1	31.15	31.00	0	4,417	0.00%
2019/06/17	12	30.98	1	31.05	31.00	11	4,482	0.25%
2019/06/14	3	31.48	0	0.00	31.55	3	4,557	0.07%
2019/06/13	7	31.72	0	0.00	31.50	7	4,625	0.15%
2019/06/12	6	32.80	11	31.92	32.95	-5	4,701	-0.11%
2019/06/11	2	31.38	2	31.80	31.15	0	4,830	0.00%
2019/06/10	4	31.00	0	0.00	31.00	4	5,174	0.08%
2019/06/05	0	0.00	1	31.45	31.10	-1	6,114	-0.02%
2019/06/03	1	31.50	0	0.00	31.50	1	6,445	0.02%
2019/05/31	5	32.00	6	32.10	32.05	-1	6,806	-0.01%
2019/05/30	1	31.50	1	31.50	31.40	0	7,087	0.00%
2019/05/29	0	0.00	3	30.65	30.75	-3	7,135	-0.04%
2019/05/28	3	31.70	0	0.00	30.50	3	7,127	0.04%
2019/05/24	0	0.00	1	31.50	31.60	-1	7,203	-0.01%
2019/05/23	0	0.00	1	31.55	30.90	-1	7,217	-0.01%
2019/05/22	2	32.90	0	0.00	32.20	2	7,189	0.03%
2019/05/21	1	32.65	0	0.00	32.65	1	7,196	0.01%
2019/05/20	1	31.80	1	32.10	32.10	0	7,191	0.00%
2019/05/17	0	0.00	4	32.00	31.55	-4	7,296	-0.05%
2019/05/16	6	33.28	4	33.30	32.85	2	7,308	0.03%
2019/05/15	9	33.86	8	33.72	33.95	1	7,297	0.01%
2019/05/14	16	32.43	8	32.00	33.00	8	7,285	0.11%
2019/05/13	0	0.00	2	33.70	32.80	-2	7,185	-0.03%
2019/05/10	23	34.74	5	35.56	33.70	18	7,109	0.25%
2019/05/09	2	35.15	12	35.85	35.45	-10	6,976	-0.14%
2019/05/08	25	35.32	26	35.67	35.35	-1	6,904	-0.01%
2019/05/07	4	37.54	2	38.25	37.35	2	6,796	0.03%
2019/05/06	4	38.40	1	38.90	37.90	3	6,747	0.04%
2019/05/03	0	0.00	5	38.64	39.00	-5	6,703	-0.07%
2019/05/02	8	38.84	18	38.49	38.80	-10	6,634	-0.15%
2019/04/30	41	36.91	1	36.90	37.50	40	6,546	0.61%
2019/04/29	2	38.20	2	39.20	37.50	0	6,501	0.00%
2019/04/26	5	38.94	29	39.00	38.95	-24	6,379	-0.38%
2019/04/25	3	38.05	0	0.00	37.95	3	6,240	0.05%
2019/04/24	20	37.85	0	0.00	37.85	20	6,232	0.32%
2019/04/23	0	0.00	1	37.95	37.95	-1	6,208	-0.02%
2019/04/22	1	38.60	11	38.80	38.65	-10	6,181	-0.16%
2019/04/19	12	37.77	0	0.00	37.70	12	6,119	0.20%
2019/04/18	37	38.60	4	38.15	38.25	33	6,016	0.55%
2019/04/17	5	39.69	0	0.00	39.20	5	5,932	0.08%
2019/04/16	5	39.67	1	39.50	39.50	4	5,834	0.07%
2019/04/15	14	38.81	5	39.45	40.20	9	5,761	0.16%
2019/04/12	5	39.28	0	0.00	38.95	5	5,677	0.09%
2019/04/11	6	40.58	6	40.24	40.05	0	5,554	0.00%
2019/04/10	7	42.06	8	41.51	41.10	-1	5,459	-0.02%
2019/04/09	8	42.36	1	42.85	42.90	7	5,339	0.13%
2019/04/08	8	44.06	19	43.82	43.05	-11	5,252	-0.21%
2019/04/03	6	41.44	79	43.01	43.45	-73	5,053	-1.44%
2019/04/02	1	39.70	4	39.70	39.50	-3	4,620	-0.06%
2019/04/01	11	39.00	5	38.97	39.00	6	4,567	0.13%
2019/03/29	1	39.50	3	39.35	39.20	-2	4,523	-0.04%
2019/03/28	1	39.45	3	39.95	39.05	-2	4,497	-0.04%
2019/03/27	8	40.36	23	40.14	40.75	-15	4,438	-0.34%
2019/03/26	3	39.45	21	39.12	39.00	-18	4,258	-0.42%
2019/03/25	1	37.75	0	0.00	38.00	1	4,125	0.02%
2019/03/22	2	38.50	2	38.90	38.25	0	4,042	0.00%
2019/03/20	11	38.09	10	39.00	38.15	1	3,961	0.03%
2019/03/19	7	38.54	2	38.69	38.00	5	3,894	0.13%
2019/03/18	14	38.54	2	38.65	38.65	12	3,804	0.32%
2019/03/15	3	39.63	3	40.22	38.50	0	3,726	0.00%
2019/03/14	4	39.96	5	39.73	40.65	-1	3,582	-0.03%
2019/03/13	56	39.92	15	39.64	40.30	41	3,419	1.20%
2019/03/12	13	39.25	10	39.02	37.55	3	3,078	0.10%
2019/03/11	10	38.04	25	38.46	38.60	-15	2,521	-0.59%
2019/03/08	0	0.00	2	33.83	35.10	-2	2,187	-0.09%
2019/03/07	9	34.80	16	34.82	35.10	-7	2,108	-0.33%
2019/03/06	8	33.53	35	33.53	34.70	-27	1,888	-1.43%
2019/03/05	8	32.61	46.5	32.04	31.95	-38.5	1,550	-2.48%
2019/03/04	2	29.55	14	29.55	30.40	-12	1,261	-0.95%
2019/02/27	1	28.70	0	0.00	28.80	1	1,193	0.08%
2019/02/26	3	28.83	7	28.50	28.35	-4	1,179	-0.34%
2019/02/21	0	0.00	7	27.86	27.95	-7	1,133	-0.62%
2019/02/20	0	0.00	27	28.07	28.10	-27	1,163	-2.32%
2019/02/19	3.5	27.81	0	0.00	28.00	3.5	1,301	0.27%
2019/02/18	53	28.13	25	28.13	28.00	28	1,411	1.98%
2019/02/15	5	26.86	17	25.47	26.90	-12	1,301	-0.92%
2019/02/14	2	25.30	0	0.00	25.20	2	1,242	0.16%
2019/02/13	4	25.10	2	25.15	25.05	2	1,222	0.16%
2019/02/12	2	24.10	0	0.00	24.65	2	1,190	0.17%
2019/02/11	2	23.90	0	0.00	24.05	2	1,182	0.17%
2019/01/30	1	24.15	1	24.00	23.95	0	1,182	0.00%
2019/01/28	3	24.60	1	24.60	24.40	2	1,180	0.17%
2019/01/25	1	24.05	0	0.00	24.05	1	1,168	0.09%
2019/01/24	10	23.80	0	0.00	23.70	10	1,171	0.85%
2019/01/23	0	0.00	1	23.65	23.70	-1	1,175	-0.09%
2019/01/22	1	24.00	0	0.00	23.80	1	1,181	0.08%
2019/01/18	2	23.80	0	0.00	23.90	2	1,193	0.17%
2019/01/17	0	0.00	1	24.00	24.05	-1	1,200	-0.09%
2019/01/16	1	23.70	1	23.65	23.50	0	1,194	0.00%
2019/01/14	1	23.55	0	0.00	23.30	1	1,206	0.08%
2018/12/27	0	0.00	2	24.23	23.80	-2	1,344	-0.15%
2018/12/26	14	23.85	0	0.00	23.60	14	1,347	1.04%
2018/12/24	0	0.00	0.1	24.00	24.05	-0.1	1,352	-0.01%
2018/12/22	3	23.75	0	0.00	23.70	3	1,351	0.22%
2018/12/21	0	0.00	3	22.82	23.50	-3	1,362	-0.22%
2018/12/19	0	0.00	1	23.85	23.70	-1	1,348	-0.07%
2018/12/17	2	24.38	1	24.20	24.35	1	1,433	0.07%
2018/12/07	0	0.00	3	24.90	24.90	-3	1,441	-0.21%
2018/12/06	2	25.10	2	24.30	24.30	0	1,444	0.00%
2018/12/04	0	0.00	10	25.35	25.65	-10	1,453	-0.69%
2018/12/03	1	25.30	22	25.18	25.25	-21	1,434	-1.46%
2018/11/30	0	0.00	0.1	24.40	24.30	-0.1	1,402	0.00%
2018/11/29	0	0.00	11	24.36	24.30	-11	1,383	-0.80%
2018/11/26	0	0.00	5	24.10	24.10	-5	1,335	-0.37%
2018/11/23	2	24.15	3	23.90	24.15	-1	1,337	-0.07%
2018/11/22	13	24.63	0	0.00	24.35	13	1,335	0.97%
2018/11/21	8	24.00	8	24.15	24.10	0	1,312	0.00%
2018/11/20	1	24.25	0	0.00	24.15	1	1,301	0.08%
2018/11/19	6	23.90	8	23.89	24.10	-2	1,272	-0.16%
2018/11/16	34	23.95	11	23.65	24.00	23	1,240	1.85%
2018/11/15	0	0.00	1	23.05	23.45	-1	1,079	-0.09%
2018/11/12	0	0.00	1	21.55	21.80	-1	962	-0.10%
2018/11/09	0	0.00	3	21.47	21.55	-3	976	-0.31%
2018/11/08	1	21.75	0	0.00	21.75	1	1,037	0.10%
2018/11/07	1	21.55	0	0.00	21.55	1	1,040	0.10%
2018/11/05	1	21.75	0	0.00	21.75	1	1,069	0.09%
2018/11/02	1	21.95	0	0.00	21.75	1	1,074	0.09%
2018/10/31	0	0.00	1	21.35	21.30	-1	1,071	-0.09%
2018/10/29	1	20.35	4	20.20	20.35	-3	1,085	-0.28%
2018/10/26	0	0.00	9	20.33	20.15	-9	1,103	-0.82%
2018/10/25	0	0.00	11	20.30	20.30	-11	1,130	-0.97%
2018/10/23	1	21.10	0	0.00	20.80	1	1,131	0.09%
2018/10/19	14	21.24	1	21.10	21.10	13	1,134	1.15%
2018/10/18	3	21.80	0	0.00	21.80	3	1,111	0.27%
2018/10/17	2	22.10	0	0.00	21.95	2	1,112	0.18%
2018/10/12	0	0.00	2.1	21.77	21.75	-2.1	1,115	-0.18%
2018/10/11	15	21.97	0	0.00	21.85	15	1,110	1.35%
2018/10/08	0	0.00	1	24.00	24.20	-1	1,059	-0.09%
2018/10/05	4	24.35	0	0.00	24.30	4	1,052	0.38%
2018/10/04	0	0.00	0	26.05	25.85	0	1,025	0.00%
2018/10/03	1	26.25	0	0.00	26.05	1	1,021	0.10%
2018/10/02	2	26.18	0	0.00	26.30	2	1,022	0.20%
2018/09/28	5	26.05	0	0.00	25.90	5	1,046	0.48%
2018/09/25	2	25.95	0	0.00	25.90	2	1,029	0.19%
2018/09/20	5	26.50	0	0.00	26.50	5	936	0.53%
2018/09/18	2	27.45	0	0.00	27.20	2	916	0.22%
2018/09/17	0	0.00	1	27.60	28.20	-1	920	-0.11%
2018/09/11	0	0.00	1.9	26.99	26.95	-1.9	927	-0.20%
2018/09/07	1	27.30	0	0.00	27.20	1	926	0.11%
2018/08/31	4	28.00	0	0.00	28.05	4	967	0.41%
2018/08/30	15	28.55	0	0.00	28.40	15	983	1.52%
2018/08/27	1	27.70	0	0.00	27.75	1	1,000	0.10%
2018/08/17	0	0.00	2.2	28.15	28.00	-2.2	1,032	-0.21%
2018/08/16	0	0.00	1	27.60	27.65	-1	1,028	-0.10%
2018/08/15	5	27.98	2	28.30	28.30	3	1,018	0.29%
2018/08/14	1	29.45	0	0.00	29.45	1	964	0.10%
2018/08/10	2	30.20	0	0.00	30.20	2	961	0.21%
2018/08/08	0	0.00	0	31.15	30.85	0	1,059	0.00%
2018/08/06	2	30.95	1	31.00	30.80	1	1,064	0.09%
2018/08/03	1	30.60	0	0.00	30.80	1	1,063	0.09%
2018/08/01	1	32.95	0	0.00	33.05	1	1,061	0.09%
2018/07/31	3	33.00	0	0.00	33.10	3	1,050	0.29%
2018/07/30	11	33.10	0	0.00	33.05	11	1,060	1.04%
2018/07/27	30	33.10	0.1	33.00	33.00	29.9	1,061	2.82%
2018/07/26	1	32.50	0	0.00	32.65	1	1,056	0.09%
2018/07/25	1	32.55	0	0.00	32.50	1	1,058	0.09%
2018/07/23	1	32.15	0	0.00	32.10	1	1,081	0.09%
2018/07/19	0	0.00	10	32.80	32.55	-10	1,094	-0.91%
2018/07/18	3	31.90	0	0.00	32.00	3	1,085	0.28%
2018/07/11	5	31.20	0	0.00	31.15	5	1,098	0.46%
2018/07/09	2	30.70	2.2	31.71	31.80	-0.2	1,099	-0.01%
2018/07/06	1	31.50	0	0.00	30.65	1	1,088	0.09%
2018/07/02	10	32.80	0	0.00	32.55	10	1,095	0.91%
2018/06/28	0	0.00	4	32.55	32.10	-4	1,090	-0.37%
2018/06/27	4	32.95	1	32.75	32.70	3	1,087	0.28%
2018/06/26	2	33.48	0	0.00	33.00	2	1,081	0.18%
2018/06/25	1	34.00	1	34.10	34.00	0	1,063	0.00%
2018/06/22	5	34.50	1	34.80	34.45	4	1,049	0.38%
2018/06/21	3	35.15	1	35.10	35.05	2	1,033	0.19%
2018/06/20	1	35.15	0	0.00	35.15	1	1,036	0.10%
2018/06/19	4	35.61	21	35.55	35.55	-17	1,031	-1.65%
2018/06/15	1	35.90	0	0.00	36.80	1	1,008	0.10%
2018/06/14	2	35.90	0	0.00	35.90	2	990	0.20%
2018/06/13	1	36.45	2	36.18	35.95	-1	991	-0.10%
2018/06/12	0	0.00	4	35.75	35.80	-4	975	-0.41%
2018/06/11	0	0.00	1	36.35	36.35	-1	965	-0.10%
2018/06/08	0	0.00	1	36.15	36.05	-1	964	-0.10%
2018/06/07	2	36.28	0	0.00	36.30	2	961	0.21%
2018/06/01	1	35.45	0	0.00	35.45	1	963	0.10%
2018/05/31	1	35.10	0	0.00	35.45	1	970	0.10%
2018/05/30	1	35.10	7	35.10	35.05	-6	966	-0.62%
2018/05/29	5	35.62	0	0.00	35.40	5	969	0.52%
2018/05/28	2.2	35.44	0	0.00	35.35	2.2	975	0.22%
2018/05/25	2	35.20	0	0.00	35.25	2	962	0.21%
2018/05/24	1	35.40	3	35.18	35.20	-2	968	-0.21%
2018/05/21	1	35.35	0	0.00	35.15	1	1,002	0.10%
2018/05/18	1	35.20	13	35.06	35.05	-12	1,007	-1.19%
2018/05/17	5	35.73	2	35.45	35.75	3	1,004	0.30%
2018/05/16	3	35.85	5	35.88	35.55	-2	991	-0.20%
2018/05/15	3	39.67	1	39.80	39.50	2	928	0.22%
2018/05/10	1	40.50	1	40.85	40.40	0	996	0.00%
2018/05/09	2	40.45	4	40.05	41.00	-2	998	-0.20%
2018/05/08	2	39.25	0	0.00	39.30	2	986	0.20%
2018/05/04	2	38.55	12	38.54	38.75	-10	971	-1.03%
2018/05/03	2	38.75	2	39.00	39.00	0	977	0.00%
2018/05/02	0	0.00	1	38.70	39.20	-1	983	-0.10%
2018/04/30	1	38.25	0	0.00	38.75	1	990	0.10%
2018/04/27	12	38.80	2	39.00	38.80	10	987	1.01%
2018/04/26	0	0.00	1	39.45	39.45	-1	994	-0.10%
2018/04/25	16	39.58	0	0.00	39.50	16	1,011	1.58%
2018/04/24	1	39.65	1	40.10	40.05	0	1,006	0.00%
2018/04/23	2	40.18	0	0.00	40.25	2	1,006	0.20%
2018/04/18	3	40.20	1	40.80	40.75	2	1,017	0.20%
2018/04/17	1	40.25	3	40.33	40.30	-2	1,032	-0.19%
2018/04/12	1	40.50	0	0.00	40.40	1	1,109	0.09%
2018/04/11	0	0.00	1	40.40	40.40	-1	1,136	-0.09%
2018/04/10	1	40.10	8	40.84	41.00	-7	1,165	-0.60%
2018/04/03	1	40.10	0	0.00	40.10	1	1,189	0.08%
2018/04/02	0	0.00	1	40.75	40.75	-1	1,190	-0.08%
2018/03/31	6	40.70	0	0.00	40.75	6	1,194	0.50%
2018/03/30	1	40.70	1	41.40	41.00	0	1,199	0.00%
2018/03/28	3	41.00	1	41.00	41.05	2	1,215	0.16%
2018/03/27	0	0.00	1	41.00	41.00	-1	1,225	-0.08%
2018/03/26	0	0.00	3	40.37	40.35	-3	1,239	-0.24%
2018/03/23	4.1	40.63	0	0.00	40.50	4.1	1,277	0.32%
2018/03/22	3	41.77	1	42.30	41.70	2	1,372	0.15%
2018/03/21	1	42.05	0	0.00	42.05	1	1,418	0.07%
2018/03/16	1	42.60	3	42.68	42.55	-2	1,616	-0.12%
2018/03/15	3	43.25	0	0.00	43.10	3	1,668	0.18%
2018/03/14	1	42.95	11	43.00	43.15	-10	1,721	-0.58%
2018/03/13	0	0.00	7	42.96	43.00	-7	1,748	-0.40%
2018/03/12	1	42.70	0	0.00	42.65	1	1,768	0.06%
2018/03/09	1	42.80	0	0.00	42.70	1	1,794	0.06%
2018/03/08	2	42.80	1	42.85	42.90	1	1,811	0.06%
2018/03/07	1	43.00	38	43.08	42.85	-37	1,843	-2.01%
2018/03/06	0	0.00	17	42.39	42.60	-17	1,828	-0.93%
2018/03/05	5	41.74	0	0.00	41.50	5	1,829	0.27%
2018/03/02	37	42.00	0	0.00	42.00	37	1,929	1.92%
2018/03/01	1	41.70	1	42.00	42.60	0	1,959	0.00%
2018/02/27	4	42.10	1	42.10	42.20	3	1,993	0.15%
2018/02/26	1.1	42.44	0	0.00	42.30	1.1	2,002	0.05%
2018/02/22	0	0.00	1	41.80	41.60	-1	2,024	-0.05%
2018/02/21	2	41.48	0	0.00	41.55	2	2,072	0.10%
2018/02/12	1	41.40	0	0.00	41.15	1	2,110	0.05%
2018/02/09	2.1	39.94	5	40.59	41.10	-2.9	2,135	-0.14%
2018/02/07	2.3	42.19	2	42.68	41.70	0.3	2,171	0.01%
2018/02/06	6.5	41.73	6	42.27	41.75	0.5	2,182	0.02%
2018/02/05	6	45.30	2	45.38	45.60	4	2,157	0.19%
2018/02/02	1	46.55	5	46.55	46.95	-4	2,198	-0.18%
2018/02/01	2	46.20	0	0.00	46.15	2	2,287	0.09%
2018/01/31	3	45.93	0	0.00	45.95	3	2,460	0.12%
2018/01/30	9	46.63	2	46.53	46.75	7	2,477	0.28%
2018/01/26	5.1	45.50	0	0.00	45.50	5.1	2,505	0.20%
2018/01/25	3	46.20	0	0.00	46.00	3	2,542	0.12%
2018/01/24	0	0.00	3	46.30	46.30	-3	2,547	-0.12%
2018/01/22	1	47.05	11	47.20	46.75	-10	2,593	-0.39%
2018/01/19	2.1	47.33	0	0.00	47.40	2.1	2,660	0.08%
2018/01/18	2	47.70	0	0.00	47.60	2	2,692	0.07%
2018/01/17	2.1	47.50	0	0.00	47.40	2.1	2,887	0.07%
2018/01/16	2	47.53	0	0.00	47.60	2	2,913	0.07%
2018/01/12	3	47.80	1	48.25	47.80	2	3,009	0.07%
2018/01/11	2	47.08	0	0.00	47.05	2	3,037	0.07%
2018/01/10	4	47.95	1	48.00	48.10	3	3,084	0.10%
2018/01/09	2.1	47.93	1	47.90	48.00	1.1	3,122	0.04%
2018/01/08	7.1	48.81	0	0.00	48.70	7.1	3,146	0.23%
2018/01/05	2	49.98	2	50.15	49.70	0	3,229	0.00%
2018/01/03	4	49.71	1	49.80	49.75	3	3,364	0.09%
2018/01/02	4.1	49.43	0	49.30	49.30	4.1	3,458	0.12%