建準 (2421)-元大-四維券商分點個股進出

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

建準

(2421)

可現股當沖

股價
109.5
漲跌
▲1.0
漲幅
+0.92%
成交量
2,633張
產業
上市電子零組件類股
782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

建準 (2421)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	7.7	107.58	1	109.50	109.50	6.7	7,327	0.09%
2024/06/11	19.4	109.10	2	109.25	108.50	17.4	7,442	0.23%
2024/06/07	24.5	111.81	0	0.00	111.00	24.5	7,701	0.32%
2024/06/06	5	115.50	6	118.25	115.50	-1	7,775	-0.01%
2024/06/05	6	115.42	0	0.00	117.00	6	7,812	0.08%
2024/06/04	6.2	117.91	0	116.50	117.00	6.2	8,010	0.08%
2024/06/03	4	120.00	7	120.93	120.00	-3	8,330	-0.04%
2024/05/31	15	115.17	1.1	117.75	118.00	14	8,603	0.16%
2024/05/30	2.4	115.13	1.1	116.34	115.00	1.2	8,694	0.01%
2024/05/29	2	116.75	3	117.50	117.50	-1	8,895	-0.01%
2024/05/28	8	116.75	12	118.92	116.50	-4	9,087	-0.04%
2024/05/27	1	115.52	25.3	116.45	117.50	-24.3	9,196	-0.26%
2024/05/24	10	111.40	0	0.00	112.00	10	9,253	0.11%
2024/05/23	22.1	114.41	0	0.00	113.50	22.1	9,394	0.23%
2024/05/22	11	115.50	1.2	116.00	115.50	9.8	9,767	0.10%
2024/05/21	0	0.00	2	114.50	114.50	-2	10,031	-0.02%
2024/05/17	2.2	113.91	4.1	114.00	114.00	-1.9	10,330	-0.02%
2024/05/16	0	0.00	2	113.25	113.00	-2	10,523	-0.02%
2024/05/15	1.1	114.88	1	112.50	112.50	0.1	10,805	0.00%
2024/05/14	0.2	112.75	0.1	114.00	114.00	0.1	11,284	0.00%
2024/05/13	9.6	111.69	0.1	112.00	112.00	9.5	12,076	0.08%
2024/05/10	6.8	114.04	0	0.00	114.50	6.8	12,864	0.05%
2024/05/09	1.1	119.00	10	117.15	119.50	-8.9	13,255	-0.07%
2024/05/08	0	114.50	2.5	115.46	115.50	-2.5	13,367	-0.02%
2024/05/07	2.1	113.95	0	0.00	114.50	2.1	14,078	0.01%
2024/05/03	5.1	112.11	0	0.00	111.50	5.1	14,980	0.03%
2024/05/02	1.1	113.00	0.1	112.00	112.50	1	15,317	0.01%
2024/04/30	9.1	112.90	0	0.00	112.50	9.1	15,649	0.06%
2024/04/29	2	115.00	1	114.50	116.00	1	16,083	0.01%
2024/04/26	3.1	115.94	8	115.13	113.00	-4.9	16,379	-0.03%
2024/04/25	8	111.31	0	0.00	110.50	8	16,446	0.05%
2024/04/24	1	115.00	0	0.00	113.50	1	16,450	0.01%
2024/04/23	0.1	110.00	2.5	109.60	109.50	-2.5	16,467	-0.01%
2024/04/22	5	111.49	1	109.50	109.00	4	16,612	0.02%
2024/04/19	11.2	111.38	4	110.25	112.00	7.2	16,680	0.04%
2024/04/18	7	115.36	5	115.90	115.50	2	16,710	0.01%
2024/04/17	6	117.00	1	117.00	116.50	5	16,805	0.03%
2024/04/16	7	117.07	6.4	116.88	115.50	0.6	16,969	0.00%
2024/04/15	6.1	120.01	2.3	120.65	120.50	3.8	17,056	0.02%
2024/04/12	3.4	123.22	7	123.71	123.00	-3.6	17,061	-0.02%
2024/04/11	25.1	122.80	2	122.50	122.50	23.1	17,176	0.13%
2024/04/10	24.2	125.63	3	124.50	123.00	21.2	17,267	0.12%
2024/04/09	21.2	129.83	62	130.90	128.00	-40.8	17,307	-0.24%
2024/04/08	7	129.93	5.1	132.30	132.50	2	17,458	0.01%
2024/04/03	9	128.22	3	129.83	128.50	6	17,543	0.03%
2024/04/02	24.1	130.52	6	131.67	128.50	18.1	17,602	0.10%
2024/04/01	6.3	131.59	13.2	132.89	134.00	-6.9	17,668	-0.04%
2024/03/29	44.1	135.50	30.1	137.92	131.00	14	17,620	0.08%
2024/03/28	4	131.50	7.4	131.64	131.50	-3.4	17,305	-0.02%
2024/03/27	12	131.00	89	130.61	132.00	-77	17,599	-0.44%
2024/03/26	4	127.88	9.1	127.63	129.00	-5.1	17,322	-0.03%
2024/03/25	2.1	125.31	5.1	124.20	125.50	-3	16,892	-0.02%
2024/03/22	1.1	120.50	1	122.00	120.50	0.1	16,746	0.00%
2024/03/21	3	119.66	3	120.33	120.00	0	16,697	0.00%
2024/03/20	4	120.86	2	122.50	119.00	2	16,679	0.01%
2024/03/19	7.2	120.80	4	120.38	122.00	3.2	16,634	0.02%
2024/03/18	2	118.25	6	120.25	123.00	-4	16,533	-0.02%
2024/03/15	4	117.01	0	0.00	117.50	4	16,458	0.02%
2024/03/14	0	0.00	1	118.52	118.00	-1	16,399	-0.01%
2024/03/13	20.1	119.85	3.1	120.12	118.50	17	16,296	0.10%
2024/03/12	6	124.84	6	125.67	126.00	0	16,042	0.00%
2024/03/11	5	123.70	16	123.66	123.50	-11	16,071	-0.07%
2024/03/08	19.1	124.24	7	125.14	123.00	12.1	16,014	0.08%
2024/03/07	24.4	128.30	15	128.70	125.00	9.4	15,879	0.06%
2024/03/06	24.3	133.64	42	133.30	133.50	-17.7	15,534	-0.11%
2024/03/05	31	129.26	10.1	130.31	131.00	20.9	15,236	0.14%
2024/03/04	16.3	130.08	3	129.00	127.00	13.3	15,135	0.09%
2024/03/01	23.1	129.50	15	129.83	131.00	8.1	14,965	0.05%
2024/02/29	50	127.01	3	125.67	127.00	47	14,759	0.32%
2024/02/27	16.2	124.66	30	124.35	124.50	-13.8	14,539	-0.09%
2024/02/26	14	123.71	5.2	125.28	127.50	8.9	14,411	0.06%
2024/02/23	37	129.48	22	125.89	125.00	15	14,288	0.11%
2024/02/22	27	135.96	50	135.25	132.50	-23	13,948	-0.16%
2024/02/21	9	131.83	13	133.96	132.00	-4	13,715	-0.03%
2024/02/20	33.2	133.11	17	132.62	134.00	16.2	13,634	0.12%
2024/02/19	14.1	136.37	20.2	135.08	134.50	-6.1	13,535	-0.04%
2024/02/16	19.5	136.12	15	135.33	136.00	4.5	13,404	0.03%
2024/02/15	51.1	139.28	43.1	138.23	138.00	8	13,144	0.06%
2024/02/05	59.2	137.04	39	134.87	132.50	20.2	12,740	0.16%
2024/02/02	26.2	130.02	91.4	131.89	134.50	-65.2	12,054	-0.54%
2024/02/01	13.1	121.73	25.4	121.57	122.50	-12.4	11,430	-0.11%
2024/01/31	24.3	116.55	6	116.75	116.50	18.3	11,199	0.16%
2024/01/30	68.4	119.53	30.3	119.69	118.00	38.1	11,261	0.34%
2024/01/29	15.3	114.67	38.1	114.87	117.00	-22.8	10,883	-0.21%
2024/01/26	17	110.76	14	110.54	109.00	3	10,329	0.03%
2024/01/25	30.2	109.30	19	109.16	109.00	11.2	10,066	0.11%
2024/01/24	39	111.81	25.3	112.22	111.50	13.7	9,756	0.14%
2024/01/23	41	108.03	84	109.10	111.50	-43	9,444	-0.45%
2024/01/22	15	104.60	36	105.69	107.50	-21	8,967	-0.23%
2024/01/19	15	99.39	29.2	99.50	100.50	-14.2	8,676	-0.16%
2024/01/18	12	96.52	3.5	96.94	95.60	8.5	8,518	0.10%
2024/01/17	22.3	98.07	3	98.57	97.70	19.3	8,490	0.23%
2024/01/16	22.4	99.97	8	101.25	99.40	14.4	8,459	0.17%
2024/01/15	6	101.59	2	102.50	101.50	4	8,322	0.05%
2024/01/12	5	102.30	8	102.63	102.50	-3	8,275	-0.04%
2024/01/11	6	101.58	1	102.50	101.50	5	8,245	0.06%
2024/01/10	17	101.22	16	100.23	102.00	1	8,263	0.01%
2024/01/09	6.2	98.80	2	99.25	97.50	4.2	8,176	0.05%
2024/01/08	5	98.24	2	98.60	98.10	3	8,102	0.04%
2024/01/05	5	99.26	0	0.00	98.70	5	8,110	0.06%
2024/01/04	11	101.18	3	102.00	101.00	8	8,137	0.10%
2024/01/03	20	105.03	2	106.26	104.50	18	8,332	0.22%
2024/01/02	8	109.31	12	110.08	109.00	-4	8,274	-0.05%
2023/12/29	2	108.25	14	108.32	107.50	-12	8,143	-0.15%
2023/12/28	6	106.50	23	106.74	105.50	-17	8,057	-0.21%
2023/12/27	33	105.39	15.1	107.46	108.00	17.9	8,127	0.22%
2023/12/26	5	105.40	12	105.25	106.00	-7	8,206	-0.09%
2023/12/25	57.1	107.28	17.4	107.03	105.00	39.7	8,301	0.48%
2023/12/22	7	105.07	42	104.93	106.00	-35	7,963	-0.44%
2023/12/21	1	94.50	24	95.69	96.50	-23	7,744	-0.30%
2023/12/20	3	94.53	4	95.33	94.70	-1	7,812	-0.01%
2023/12/19	2.1	92.55	0.2	92.60	93.60	1.9	7,904	0.02%
2023/12/18	4	94.00	1	93.90	93.60	3	7,947	0.04%
2023/12/15	3.2	94.13	3	94.10	93.80	0.2	8,032	0.00%
2023/12/14	0	0.00	5	95.34	95.10	-5	8,186	-0.06%
2023/12/13	5	94.06	6.2	95.28	94.10	-1.2	8,232	-0.01%
2023/12/12	5.1	93.88	2	95.10	93.50	3.1	8,288	0.04%
2023/12/11	11.1	94.29	0	0.00	94.20	11.1	8,382	0.13%
2023/12/08	2.1	95.76	2	95.50	95.30	0.1	8,450	0.00%
2023/12/07	13	94.42	12	94.32	94.70	1	8,538	0.01%
2023/12/06	35	98.00	13	99.63	95.40	22	8,671	0.25%
2023/12/05	0	0.00	3.2	95.64	96.20	-3.2	8,706	-0.04%
2023/12/04	12.4	96.21	2	94.10	94.00	10.4	8,737	0.12%
2023/11/30	14	99.10	5	98.20	98.40	9	8,901	0.10%
2023/11/29	3	99.40	3	100.00	99.60	0	8,945	0.00%
2023/11/28	0	0.00	8	96.78	98.50	-8	9,067	-0.09%
2023/11/27	8.1	95.38	3	95.23	93.60	5.1	9,242	0.05%
2023/11/24	2	97.00	1	98.20	97.10	1	9,469	0.01%
2023/11/22	4.1	99.79	4	101.13	99.10	0.1	10,020	0.00%
2023/11/21	13	101.54	20	101.63	101.50	-7	10,285	-0.07%
2023/11/20	12	101.21	2	101.25	102.00	10	10,949	0.09%
2023/11/17	6	99.97	4	100.00	100.00	2	11,177	0.02%
2023/11/16	10	100.24	12	99.95	101.00	-2	11,857	-0.02%
2023/11/15	13	98.82	18	99.22	98.80	-5	12,273	-0.04%
2023/11/14	10	97.65	7	98.66	97.10	3	12,830	0.02%
2023/11/13	6	97.55	20	97.78	97.90	-14	13,796	-0.10%
2023/11/10	18	96.22	2	98.50	95.20	16	14,333	0.11%
2023/11/09	7	98.61	9	99.13	99.60	-2	14,575	-0.01%
2023/11/08	19.1	99.28	21.2	99.50	98.90	-2.1	14,633	-0.01%
2023/11/07	26	96.75	21	97.95	97.50	5	14,402	0.03%
2023/11/06	16	96.63	31.1	96.56	99.70	-15.1	14,182	-0.11%
2023/11/03	7.1	91.16	5	91.82	90.80	2.1	13,849	0.01%
2023/11/02	13	92.74	17.1	93.35	93.00	-4.1	13,830	-0.03%
2023/11/01	1	89.70	4	88.78	89.50	-3	13,856	-0.02%
2023/10/31	7	87.87	2	88.15	87.00	5	13,888	0.04%
2023/10/30	9	91.13	4	91.30	90.40	5	13,898	0.04%
2023/10/27	7	90.21	10	90.76	90.10	-3	13,997	-0.02%
2023/10/26	16	90.03	9	90.60	89.40	7	14,060	0.05%
2023/10/25	16	93.28	4	93.98	93.10	12	14,076	0.09%
2023/10/24	11.1	92.72	10	93.11	94.50	1.1	14,810	0.01%
2023/10/23	4	93.03	4	92.65	92.20	0	15,327	0.00%
2023/10/20	9	91.92	7	92.57	92.50	2	15,897	0.01%
2023/10/19	25	93.64	23	93.67	93.80	2	16,900	0.01%
2023/10/18	17.1	96.31	3	95.87	95.00	14.1	17,819	0.08%
2023/10/17	1	101.47	1	100.50	99.90	0	17,877	0.00%
2023/10/16	2.2	104.14	3	103.83	103.00	-0.8	18,907	0.00%
2023/10/13	2.1	107.20	3	106.67	106.00	-0.9	19,585	0.00%
2023/10/12	2.1	106.31	4	107.63	108.50	-1.9	20,038	-0.01%
2023/10/11	17	109.39	2	106.25	105.00	15	20,439	0.07%
2023/10/06	4	117.75	2.1	118.76	116.50	1.9	20,700	0.01%
2023/10/05	12	117.67	11	117.41	118.50	1	20,878	0.01%
2023/10/04	6.1	116.83	4	117.00	117.00	2.1	20,883	0.01%
2023/10/03	9.1	121.38	3	119.85	119.50	6	20,916	0.03%
2023/10/02	5	121.10	14	120.82	122.00	-9	20,971	-0.04%
2023/09/28	13	116.08	8.3	116.33	116.50	4.7	20,867	0.02%
2023/09/27	11	112.36	11	113.50	115.00	0	20,852	0.00%
2023/09/26	18.3	113.00	33	113.00	111.00	-14.7	21,236	-0.07%
2023/09/25	8	109.88	5	110.00	109.50	3	21,345	0.01%
2023/09/22	16.1	109.44	9	109.22	109.50	7.1	21,354	0.03%
2023/09/21	1	104.50	2	106.75	106.50	-1	21,289	0.00%
2023/09/20	2	108.50	1	107.00	107.50	1	21,308	0.00%
2023/09/19	3	106.50	5	107.10	107.00	-2	21,372	-0.01%
2023/09/18	4	111.39	5	110.10	110.50	-1	21,265	0.00%
2023/09/15	11	114.73	4	115.00	115.50	7	21,287	0.03%
2023/09/14	20	115.63	13	116.04	115.50	7	21,379	0.03%
2023/09/13	3	111.99	5	111.80	112.50	-2	21,744	-0.01%
2023/09/12	6	114.50	5	114.00	113.50	1	21,932	0.00%
2023/09/11	6.1	115.58	3.6	116.13	115.50	2.6	22,143	0.01%
2023/09/08	7.1	121.00	8	120.75	120.50	-0.9	22,151	0.00%
2023/09/07	5	125.00	0	0.00	124.50	5	22,155	0.02%
2023/09/06	10	127.45	5	128.40	127.00	5	22,432	0.02%
2023/09/05	7	125.00	3	125.50	126.50	4	22,712	0.02%
2023/09/04	5	128.40	3	127.33	128.00	2	22,644	0.01%
2023/09/01	12	131.83	7	129.29	128.50	5	22,782	0.02%
2023/08/31	5	131.10	12.1	133.09	136.00	-7	22,757	-0.03%
2023/08/30	63.1	132.78	58	133.54	132.00	5.1	22,673	0.02%
2023/08/29	44	132.51	42	132.01	132.00	2	22,883	0.01%
2023/08/28	17.1	132.89	21	135.09	132.50	-3.9	22,896	-0.02%
2023/08/25	15	142.67	11	143.27	141.00	4	22,831	0.02%
2023/08/24	39.2	150.14	33.9	149.62	144.50	5.4	22,784	0.02%
2023/08/23	12.1	146.50	7	146.86	145.00	5.1	22,838	0.02%
2023/08/22	37.2	149.69	24	148.77	145.50	13.2	23,738	0.06%
2023/08/21	14.2	143.58	21	147.67	151.00	-6.8	23,305	-0.03%
2023/08/18	29.1	146.31	22	146.16	137.50	7.1	22,972	0.03%
2023/08/17	37.2	146.75	37	147.80	147.50	0.2	22,528	0.00%
2023/08/16	14	137.04	18.7	139.14	143.50	-4.7	21,786	-0.02%
2023/08/15	7	129.79	14	130.21	130.50	-7	21,880	-0.03%
2023/08/14	11	125.82	4	126.13	124.00	7	21,769	0.03%
2023/08/11	1	130.00	0.1	128.00	130.00	1	21,742	0.00%
2023/08/10	7.1	124.17	1	130.00	123.50	6.1	21,931	0.03%
2023/08/09	0	0.00	4	137.50	137.00	-4	21,988	-0.02%
2023/08/08	3	134.83	3.1	135.66	136.00	-0.1	22,187	0.00%
2023/08/07	3	137.00	1.1	138.76	139.00	1.9	22,401	0.01%
2023/08/04	3	121.33	4	123.25	128.50	-1	22,641	0.00%
2023/08/02	2.1	120.13	0	0.00	117.00	2.1	23,300	0.01%
2023/08/01	1	126.00	8.1	125.66	130.00	-7.1	24,394	-0.03%
2023/07/31	2.3	132.16	5	132.50	132.00	-2.7	24,482	-0.01%
2023/07/28	4.1	143.44	3	144.33	144.50	1.1	24,568	0.00%
2023/07/27	11	149.82	35	149.73	145.00	-24	24,523	-0.10%
2023/07/26	38.1	143.20	15	143.93	141.00	23.1	23,764	0.10%
2023/07/25	10.1	145.60	9.5	144.49	139.00	0.6	23,183	0.00%
2023/07/24	12.2	144.93	12.4	146.40	143.50	-0.2	22,575	0.00%
2023/07/21	10.8	133.49	27	134.52	137.50	-16.2	21,528	-0.08%
2023/07/20	3	122.50	19.1	121.22	125.00	-16.1	20,557	-0.08%
2023/07/19	33.2	112.86	133.2	113.75	114.00	-100	20,318	-0.49%	大賣/
2023/07/18	21.3	105.75	56.1	107.74	112.50	-34.8	19,201	-0.18%
2023/07/17	23.2	97.42	28	99.38	102.50	-4.8	18,442	-0.03%
2023/07/14	13.1	98.42	22	99.79	101.00	-8.9	17,939	-0.05%
2023/07/13	26	97.89	55	97.49	96.30	-29	17,454	-0.17%
2023/07/12	38	94.54	11	93.61	93.80	27	17,025	0.16%
2023/07/11	8	92.03	49.5	90.83	90.70	-41.5	16,783	-0.25%
2023/07/10	7.1	90.98	2.1	92.46	90.10	5	16,667	0.03%
2023/07/07	13.6	94.34	6.1	95.05	92.80	7.5	16,520	0.05%
2023/07/06	12.6	98.39	4	98.63	96.70	8.6	16,301	0.05%
2023/07/05	23	101.96	19.3	102.36	102.00	3.7	16,095	0.02%
2023/07/04	35	104.03	33	103.12	108.00	2	15,884	0.01%
2023/07/03	13	99.12	58	97.38	102.00	-45	15,347	-0.29%
2023/06/30	20	91.84	35	92.86	93.00	-15	14,909	-0.10%
2023/06/29	4.1	90.78	4	91.25	91.40	0.1	14,811	0.00%
2023/06/28	1	88.80	52	89.79	89.30	-51	14,780	-0.35%
2023/06/27	13	87.15	4.1	87.02	87.00	8.9	14,780	0.06%
2023/06/26	26.1	90.00	3	89.30	89.80	23.1	14,745	0.16%
2023/06/21	1.1	90.57	17	92.08	92.10	-15.9	14,717	-0.11%
2023/06/20	20.1	91.23	4	91.45	90.40	16.1	14,682	0.11%
2023/06/19	112.3	92.46	16	93.44	90.20	96.3	14,599	0.66%	大買/
2023/06/16	3	92.20	28	91.74	92.00	-25	14,162	-0.18%
2023/06/15	25	90.76	0.1	91.00	90.10	24.9	13,900	0.18%
2023/06/14	4	89.45	35.5	90.94	92.70	-31.5	13,578	-0.23%
2023/06/13	3	87.43	33	87.76	88.30	-30	13,405	-0.22%
2023/06/12	102	86.31	16.5	84.90	85.10	85.5	13,270	0.64%	大買/
2023/06/09	85	91.62	31.5	91.07	91.20	53.5	12,936	0.41%
2023/06/08	46	89.12	26	89.66	88.40	20	12,556	0.16%
2023/06/07	12	89.43	25	90.42	89.80	-13	12,450	-0.10%
2023/06/06	4	87.53	11	89.00	87.60	-7	12,210	-0.06%
2023/06/05	5	86.64	7.1	87.68	87.90	-2.1	12,078	-0.02%
2023/06/02	23.1	89.53	13	89.15	87.90	10.1	11,920	0.08%
2023/06/01	9	87.72	22	87.76	88.20	-13	11,438	-0.11%
2023/05/31	37	86.95	22	88.21	86.80	15	11,172	0.13%
2023/05/30	41.2	89.01	31.5	87.84	87.90	9.7	10,847	0.09%
2023/05/29	25	87.93	32	87.93	89.00	-7	10,580	-0.07%
2023/05/26	41.5	85.75	61	85.51	84.50	-19.5	9,771	-0.20%
2023/05/25	10	79.71	12	80.98	81.50	-2	8,547	-0.02%
2023/05/24	32	71.43	51	72.38	74.10	-19	8,237	-0.23%
2023/05/23	70	72.38	21	72.80	72.00	49	8,023	0.61%
2023/05/22	44	71.98	35.2	72.37	72.30	8.9	7,791	0.11%
2023/05/19	64	70.83	104	71.60	71.70	-40	7,502	-0.53%	大賣/
2023/05/18	25	67.28	11	67.57	68.20	14	6,752	0.21%
2023/05/17	25.2	65.74	25	66.78	66.30	0.2	6,480	0.00%
2023/05/16	26	65.67	31	65.54	64.80	-5	6,224	-0.08%
2023/05/15	12	64.64	4.1	65.00	65.50	7.9	5,967	0.13%
2023/05/12	5	64.02	6	64.20	65.00	-1	5,841	-0.02%
2023/05/11	22	66.03	7	67.30	65.00	15	5,603	0.27%
2023/05/10	11.5	67.76	20.2	67.96	68.20	-8.7	5,334	-0.16%
2023/05/09	43.2	67.05	39	67.11	67.60	4.2	4,964	0.08%
2023/05/08	32	64.53	30.1	64.70	66.00	1.9	4,214	0.05%
2023/05/05	2	60.75	22.6	61.48	61.60	-20.6	3,060	-0.67%
2023/05/04	14	53.95	15.5	55.46	56.00	-1.5	2,856	-0.05%
2023/05/03	2	52.50	1	53.00	52.50	1	2,667	0.04%
2023/05/02	0	0.00	0.1	54.10	54.00	-0.1	2,645	0.00%
2023/04/28	1	52.20	0	0.00	52.60	1	2,610	0.04%
2023/04/26	1	50.90	3	52.27	52.50	-2	2,571	-0.08%
2023/04/25	2.1	52.50	2	51.55	50.90	0.1	2,543	0.00%
2023/04/24	1	52.10	3	52.13	53.10	-2	2,492	-0.08%
2023/04/21	4.1	52.40	2	52.15	51.30	2.1	2,474	0.09%
2023/04/20	0	0.00	1	52.90	53.30	-1	2,475	-0.04%
2023/04/19	3	54.50	2	53.70	53.70	1	2,460	0.04%
2023/04/18	20	55.97	47	55.01	55.00	-27	2,436	-1.11%
2023/04/17	4	55.28	3.1	55.32	56.00	0.9	2,334	0.04%
2023/04/14	1	53.00	1.1	53.10	52.90	-0.1	2,157	-0.01%
2023/04/12	1	53.20	7	53.01	52.80	-6	2,106	-0.28%
2023/04/11	0.3	52.60	1	52.30	53.00	-0.7	2,068	-0.03%
2023/04/10	4	52.10	3	51.73	51.80	1	2,011	0.05%
2023/04/07	5	52.36	3	51.70	51.70	2	1,988	0.10%
2023/04/06	1	52.80	1.2	52.15	53.50	-0.2	1,946	-0.01%
2023/03/31	3.2	52.56	4	52.58	52.40	-0.8	1,896	-0.04%
2023/03/30	2	52.50	1	52.50	52.50	1	1,873	0.05%
2023/03/29	19	51.68	36.1	52.00	52.00	-17.1	1,822	-0.94%
2023/03/28	34.1	51.92	5	51.48	51.80	29.1	1,782	1.63%
2023/03/27	0	0.00	3	53.30	52.90	-3	1,692	-0.18%
2023/03/24	25	51.50	5	51.40	51.40	20	1,583	1.26%
2023/03/23	2	51.65	5	51.02	51.30	-3	1,535	-0.20%
2023/03/22	0	0.00	2.3	49.93	50.50	-2.3	1,470	-0.16%
2023/03/21	1	48.80	4	48.94	49.10	-3	1,364	-0.22%
2023/03/20	5	48.15	3	48.00	47.60	2	1,311	0.15%
2023/03/17	1	47.85	2	48.10	48.10	-1	1,344	-0.07%
2023/03/16	0	0.00	3	47.60	47.55	-3	1,401	-0.21%
2023/03/15	4.3	47.58	6.5	47.99	47.85	-2.2	1,490	-0.14%
2023/03/14	2	46.05	1.5	46.48	46.95	0.5	1,519	0.03%
2023/03/13	3	45.75	1	45.65	46.10	2	1,515	0.13%
2023/03/10	1.6	45.24	1	45.75	45.20	0.6	1,529	0.04%
2023/03/09	0.4	46.03	0	0.00	45.05	0.4	1,548	0.03%
2023/03/08	1	44.85	1	45.15	45.30	0	1,570	0.00%
2023/03/07	0	0.00	1	44.05	43.85	-1	1,554	-0.06%
2023/03/06	1	43.80	0	0.00	44.20	1	1,556	0.06%
2023/03/02	1	43.50	0	0.00	43.35	1	1,573	0.06%
2023/03/01	1	43.70	2	43.90	43.80	-1	1,594	-0.06%
2023/02/24	1	43.20	11	43.30	43.40	-10	1,578	-0.63%
2023/02/23	0	42.45	0	0.00	42.85	0	1,576	0.00%
2023/02/22	0	0.00	1	42.20	42.20	-1	1,596	-0.06%
2023/02/21	0	0.00	1	43.20	42.80	-1	1,625	-0.06%
2023/02/20	1	42.90	0	0.00	43.00	1	1,678	0.06%
2023/02/17	2	42.30	1	42.40	42.60	1	1,699	0.06%
2023/02/16	1	42.65	0	0.00	42.60	1	1,714	0.06%
2023/02/10	4	42.48	1	42.70	42.10	3	1,911	0.16%
2023/02/09	2.1	43.12	0	0.00	42.95	2.1	2,041	0.10%
2023/02/08	0	0.00	1	43.25	43.25	-1	2,138	-0.05%
2023/02/07	6	43.29	1	43.40	43.30	5	2,150	0.23%
2023/02/06	0	0.00	1	43.35	43.40	-1	2,158	-0.05%
2023/02/03	3	43.00	1	43.10	43.30	2	2,165	0.09%
2023/02/02	0	0.00	3	42.97	43.55	-3	2,162	-0.14%
2023/02/01	0.5	42.85	3	42.65	42.60	-2.5	2,171	-0.12%
2023/01/31	0.4	42.55	0	0.00	42.55	0.4	2,203	0.02%
2023/01/11	0	0.00	6	42.13	42.30	-6	2,302	-0.26%
2023/01/10	8.1	42.19	1	42.80	42.10	7.1	2,314	0.31%
2023/01/09	0	0.00	10	43.53	43.85	-10	2,288	-0.44%
2023/01/06	0	0.00	1	42.75	42.75	-1	2,302	-0.04%
2023/01/04	8	42.61	0	0.00	42.60	8	2,395	0.33%
2023/01/03	1	42.25	1	42.80	42.95	0	2,417	0.00%
2022/12/29	0	0.00	1	42.55	42.95	-1	2,441	-0.04%
2022/12/28	3.1	43.60	0	0.00	43.40	3.1	2,443	0.13%
2022/12/26	3	44.45	0	0.00	44.55	3	2,422	0.12%
2022/12/23	1.5	45.10	0	0.00	44.85	1.5	2,420	0.06%
2022/12/22	1	46.30	1	46.15	46.15	0	2,406	0.00%
2022/12/21	1	45.80	3	45.95	45.80	-2	2,399	-0.08%
2022/12/20	2	46.15	3	45.48	44.85	-1	2,388	-0.04%
2022/12/19	0	0.00	1	46.50	45.85	-1	2,374	-0.04%
2022/12/16	4	46.70	1	46.65	46.70	3	2,366	0.13%
2022/12/15	4	45.88	6	46.76	46.90	-2	2,336	-0.09%
2022/12/14	0	0.00	0.1	45.70	46.00	-0.1	2,312	0.00%
2022/12/13	0	0.00	2	44.90	44.85	-2	2,286	-0.09%
2022/12/12	2.1	44.04	2	44.45	44.40	0.1	2,268	0.00%
2022/12/09	3	45.47	0	0.00	45.20	3	2,253	0.13%
2022/12/08	13	45.27	22.5	45.65	45.80	-9.5	2,185	-0.43%
2022/12/07	17.1	45.83	3	44.33	43.85	14.1	2,109	0.67%
2022/12/06	10	48.45	9	48.83	48.15	1	1,977	0.05%
2022/12/05	3	47.40	4	48.11	48.10	-1	1,859	-0.05%
2022/12/02	6	47.28	8	47.73	47.95	-2	1,809	-0.11%
2022/12/01	21	46.64	26	46.96	47.20	-5	1,744	-0.29%
2022/11/30	5	46.46	8.9	46.58	47.00	-3.9	1,695	-0.23%
2022/11/29	6	45.81	1.2	46.25	45.95	4.8	1,630	0.29%
2022/11/28	0	0.00	9	45.80	45.95	-9	1,606	-0.56%
2022/11/25	2	45.05	0	0.00	44.90	2	1,600	0.12%
2022/11/24	10	45.67	3	45.40	45.40	7	1,592	0.44%
2022/11/23	6	45.61	19	45.89	46.05	-13	1,564	-0.83%
2022/11/22	2	44.90	4	45.38	45.20	-2	1,545	-0.13%
2022/11/21	5	44.98	0	0.00	44.65	5	1,543	0.32%
2022/11/18	6	45.69	9	46.08	45.40	-3	1,535	-0.20%
2022/11/17	19	45.60	12	45.97	45.75	7	1,515	0.46%
2022/11/16	2	45.25	16	45.57	45.55	-14	1,485	-0.94%
2022/11/15	3.2	44.39	0	0.00	44.60	3.2	1,449	0.22%
2022/11/11	11	45.28	1	45.20	44.25	10	1,424	0.70%
2022/11/10	5	45.44	14	45.63	45.65	-9	1,376	-0.65%
2022/11/09	4.7	44.99	0	0.00	45.05	4.7	1,349	0.34%
2022/11/08	26.1	45.42	14	45.50	45.00	12.1	1,335	0.90%
2022/11/07	2.3	45.38	2.5	45.96	46.10	-0.2	1,279	-0.02%
2022/11/04	1	43.35	5	41.40	43.55	-4	1,161	-0.34%
2022/10/31	5	40.20	0	0.00	40.20	5	1,199	0.42%
2022/10/28	2	41.68	2	40.60	40.60	0	1,219	0.00%
2022/10/27	0	0.00	1.4	41.96	42.15	-1.4	1,254	-0.11%
2022/10/25	5	41.55	6.1	40.76	40.10	-1.1	1,366	-0.08%
2022/10/24	1	41.90	6	41.70	41.70	-5	1,405	-0.36%
2022/10/21	1	39.05	1	39.65	39.95	0	1,383	0.00%
2022/10/20	3	39.18	2	38.85	38.85	1	1,381	0.07%
2022/10/18	7	40.42	3	40.50	40.40	4	1,349	0.30%
2022/10/17	3	40.80	3	40.70	40.70	0	1,368	0.00%
2022/10/14	2	41.65	2	41.75	41.75	0	1,371	0.00%
2022/10/13	3	41.05	5	41.25	40.85	-2	1,401	-0.14%
2022/10/12	5	39.62	7	40.34	40.90	-2	1,376	-0.15%
2022/10/11	2	38.23	1	39.45	39.45	1	1,324	0.08%
2022/10/06	0	0.00	1	38.20	38.90	-1	1,308	-0.08%
2022/10/05	0.1	37.50	0	0.00	37.05	0.1	1,298	0.01%
2022/10/04	1	36.45	1	36.60	36.60	0	1,324	0.00%
2022/10/03	1	35.55	1	36.30	36.30	0	1,340	0.00%
2022/09/30	1	35.20	1	36.20	36.05	0	1,371	0.00%
2022/09/28	0.2	36.65	0	0.00	36.10	0.2	1,414	0.01%
2022/09/27	0.1	37.40	0	0.00	37.80	0.1	1,424	0.01%
2022/09/26	1	37.37	0	0.00	37.15	1	1,450	0.07%
2022/09/23	0.1	39.80	0	0.00	39.05	0.1	1,463	0.00%
2022/09/05	0	0.00	1	40.50	40.20	-1	1,497	-0.07%
2022/08/24	2	42.68	2	42.70	42.70	0	1,463	0.00%
2022/08/22	0	0.00	3	42.55	42.20	-3	1,453	-0.21%
2022/08/17	1	43.95	0.2	43.85	43.90	0.8	1,416	0.05%
2022/08/16	1	43.10	1	43.50	43.50	0	1,416	0.00%
2022/08/12	1	42.85	0	0.00	42.70	1	1,391	0.07%
2022/08/11	4	43.63	6	43.10	43.25	-2	1,374	-0.15%
2022/08/10	2	43.40	2	43.45	43.55	0	1,356	0.00%
2022/08/09	4	42.33	5	42.84	43.60	-1	1,335	-0.07%
2022/08/08	2	42.10	30	42.10	42.40	-28	1,285	-2.18%
2022/08/05	2	41.75	7	41.71	41.25	-5	1,223	-0.41%
2022/08/04	2	41.45	3	41.50	41.70	-1	1,199	-0.08%
2022/08/03	1	41.10	14	41.21	41.75	-13	1,176	-1.11%
2022/08/02	13	41.04	4	41.79	41.85	9	1,120	0.80%
2022/08/01	2	40.95	2	40.53	40.75	0	1,048	0.00%
2022/07/29	3	40.17	2	39.08	38.75	1	972	0.10%
2022/07/28	0	0.00	1	38.75	38.25	-1	913	-0.11%
2022/07/26	1	38.10	10	38.20	38.10	-9	902	-1.00%
2022/07/22	1	38.65	1	38.80	38.65	0	871	0.00%
2022/07/20	10	37.66	2	36.80	37.40	8	816	0.98%
2022/07/19	0	0.00	1	35.85	35.75	-1	758	-0.13%
2022/07/13	0	32.80	0	0.00	32.95	0	711	0.00%
2022/07/08	0	0.00	3	33.08	33.30	-3	668	-0.45%
2022/07/07	2	31.58	0	0.00	31.50	2	646	0.31%
2022/07/06	0.1	30.65	0	0.00	30.55	0.1	635	0.02%
2022/07/01	1	33.00	0	0.00	31.95	1	611	0.16%
2022/06/28	1.1	35.06	0	0.00	34.95	1.1	575	0.20%
2022/06/23	0	0.00	2	35.45	35.95	-2	578	-0.35%
2022/06/21	1	36.75	0	0.00	36.75	1	574	0.17%
2022/06/20	1	35.80	0	0.00	35.30	1	573	0.17%
2022/06/16	1	38.55	0	0.00	37.40	1	594	0.17%
2022/06/14	0	0.00	0.1	38.60	38.60	-0.1	621	-0.02%
2022/06/13	3	38.02	0	0.00	38.05	3	634	0.47%
2022/06/10	1	38.70	0	0.00	38.85	1	653	0.15%
2022/06/09	0.1	37.94	0	0.00	38.10	0.1	655	0.02%
2022/06/08	0.1	38.05	0	0.00	37.85	0.1	662	0.02%
2022/05/24	0	0.00	1	37.35	37.00	-1	892	-0.11%
2022/05/11	2	36.73	2	36.48	36.75	0	1,493	0.00%
2022/05/09	1	35.90	0	0.00	35.40	1	1,610	0.06%
2022/05/06	2	36.00	0	0.00	36.70	2	1,698	0.12%
2022/05/03	1	38.10	0	0.00	38.05	1	1,893	0.05%
2022/04/29	0.1	38.00	0	0.00	38.50	0.1	1,993	0.00%
2022/04/28	1	37.50	1	37.30	37.35	0	2,264	0.00%
2022/04/27	1	36.80	1	37.35	37.00	0	2,599	0.00%
2022/04/25	1	38.20	0	0.00	37.90	1	2,993	0.03%
2022/04/21	26	39.55	0	0.00	39.55	26	3,128	0.83%
2022/04/20	0	0.00	0.1	39.60	39.55	-0.1	3,141	0.00%
2022/04/15	4	38.66	0	0.00	38.60	4	3,158	0.13%
2022/04/14	2	38.90	0	0.00	38.85	2	3,168	0.06%
2022/04/11	1	40.05	2	40.90	39.45	-1	3,185	-0.03%
2022/03/30	1	43.10	0	0.00	43.10	1	3,489	0.03%
2022/03/22	0.1	42.50	1	42.95	42.45	-0.9	3,705	-0.03%
2022/03/21	1	43.30	1	43.45	43.25	0	3,699	0.00%
2022/03/18	1	43.20	1	43.00	43.00	0	3,691	0.00%
2022/03/16	1	41.20	0	0.00	41.20	1	3,692	0.03%
2022/03/14	0	0.00	1	42.80	42.50	-1	3,701	-0.03%
2022/03/11	0	0.00	10	43.30	43.10	-10	3,721	-0.27%
2022/03/09	2	42.60	0	0.00	42.65	2	3,717	0.05%
2022/03/08	2	42.30	0	0.00	42.25	2	3,734	0.05%
2022/03/07	2	42.38	2	42.68	43.05	0	3,754	0.00%
2022/03/03	1	45.45	0	0.00	44.95	1	3,828	0.03%
2022/03/02	0.1	44.90	0	0.00	45.05	0.1	3,900	0.00%
2022/03/01	0	0.00	1	45.55	45.90	-1	3,979	-0.03%
2022/02/25	10	45.80	0	0.00	45.15	10	4,259	0.23%
2022/02/24	5	46.85	0	0.00	45.35	5	4,296	0.12%
2022/02/23	0	0.00	1	46.70	46.75	-1	4,430	-0.02%
2022/02/22	4	45.10	4	45.18	45.20	0	4,542	0.00%
2022/02/21	10	46.60	5	45.81	45.80	5	4,501	0.11%
2022/02/18	4	47.70	9.1	47.97	48.45	-5.1	4,363	-0.12%
2022/02/17	0.1	46.05	6	46.72	45.70	-5.9	4,183	-0.14%
2022/02/16	1	46.90	1	46.50	46.85	0	4,080	0.00%
2022/02/15	1	46.00	0	0.00	45.75	1	4,056	0.02%
2022/02/14	1	45.50	3	46.52	46.55	-2	4,027	-0.05%
2022/02/11	0	0.00	7	46.84	46.20	-7	3,992	-0.18%
2022/02/10	3	47.17	3	46.82	47.10	0	3,964	0.00%
2022/02/09	1	47.05	6	47.35	47.60	-5	3,925	-0.13%
2022/02/08	0	0.00	1	46.90	47.05	-1	3,864	-0.03%
2022/02/07	0	0.00	2	44.95	45.25	-2	3,761	-0.05%
2022/01/26	1	42.35	0	0.00	42.30	1	3,695	0.03%
2022/01/25	2	42.50	0	0.00	41.80	2	3,663	0.06%
2022/01/24	2	44.65	0	0.00	44.45	2	3,558	0.06%
2022/01/21	7	47.37	5	47.08	44.65	2	3,453	0.06%
2022/01/20	6	47.82	5	47.00	48.10	1	3,180	0.03%
2022/01/19	5	46.90	11	47.03	47.20	-6	2,850	-0.21%
2022/01/18	0.1	44.80	3	44.98	45.75	-2.9	2,558	-0.11%
2022/01/17	1	43.60	6.3	44.24	44.35	-5.3	2,454	-0.22%
2022/01/14	0.4	42.04	0	0.00	42.90	0.4	2,341	0.02%
2022/01/11	1	42.50	0	0.00	42.40	1	2,312	0.04%
2022/01/10	1	43.50	0	0.00	43.50	1	2,297	0.04%
2022/01/07	0.1	42.60	7	42.70	42.65	-6.9	2,294	-0.30%
2022/01/05	0.1	43.00	0	0.00	42.90	0.1	2,267	0.00%
2022/01/03	0	0.00	6	43.25	43.15	-6	2,240	-0.27%
2021/12/30	2	44.25	1	44.40	44.40	1	2,207	0.05%
2021/12/29	8	44.71	6	45.02	45.05	2	2,186	0.09%
2021/12/28	2	43.33	5.1	44.11	46.15	-3.1	2,072	-0.15%
2021/12/27	1	42.55	1	42.50	42.50	0	1,952	0.00%
2021/12/24	1.2	42.36	2	42.50	42.00	-0.8	1,948	-0.04%
2021/12/23	1.1	42.40	1	42.80	42.50	0.1	1,931	0.01%
2021/12/22	3	42.87	2	42.83	42.25	1	1,879	0.05%
2021/12/20	0	0.00	1	39.50	40.05	-1	1,719	-0.06%
2021/12/17	2	39.78	0	0.00	39.70	2	1,708	0.12%
2021/12/14	0.2	40.00	1	39.90	39.95	-0.8	1,683	-0.05%
2021/12/13	0.2	40.60	3	40.52	40.45	-2.8	1,671	-0.17%
2021/12/10	0.3	41.05	0	0.00	40.95	0.3	1,661	0.02%
2021/12/09	2	41.38	0	0.00	41.75	2	1,645	0.12%
2021/12/08	0.1	41.56	0	0.00	41.05	0.1	1,622	0.00%
2021/12/07	1.1	40.52	0	0.00	40.80	1.1	1,600	0.07%
2021/12/03	2	41.80	0	0.00	41.80	2	1,573	0.13%
2021/12/02	1.1	41.80	0	0.00	41.80	1.1	1,563	0.07%
2021/12/01	1.1	42.53	8	42.68	43.45	-7	1,533	-0.45%
2021/11/29	5.5	41.44	1	42.20	41.70	4.5	1,395	0.32%
2021/11/26	1.6	43.24	2	44.20	43.20	-0.4	1,356	-0.03%
2021/11/25	10	46.13	9	46.24	46.00	1	1,264	0.08%
2021/11/24	15	46.34	70	46.07	45.55	-55	1,162	-4.73%
2021/11/23	0.1	43.50	1	43.20	44.00	-0.9	873	-0.10%
2021/11/22	12	44.42	11	44.72	44.50	1	822	0.12%
2021/11/19	66	40.86	15	42.53	42.55	51	645	7.90%
2021/11/18	0	38.80	0	0.00	38.70	0	488	0.00%
2021/11/11	3	39.00	0	0.00	38.95	3	496	0.60%
2021/11/08	1	39.05	10	39.17	38.90	-9	513	-1.75%
2021/11/05	10	40.40	3	40.53	40.20	7	515	1.36%
2021/10/28	0	0.00	0.1	38.50	38.05	-0.1	592	-0.02%
2021/10/27	0	0.00	7	37.98	38.00	-7	590	-1.19%
2021/10/26	1	38.00	0	0.00	37.95	1	587	0.17%
2021/10/21	0	0.00	1	37.95	40.45	-1	580	-0.17%
2021/10/20	0.1	38.35	0	0.00	37.95	0.1	567	0.01%
2021/10/07	6	36.80	0	0.00	37.15	6	657	0.91%
2021/10/05	1	35.80	0	0.00	35.85	1	730	0.14%
2021/10/01	2.1	37.30	0	0.00	36.20	2.1	730	0.28%
2021/09/30	2	38.40	0	0.00	38.35	2	740	0.27%
2021/09/29	1	38.75	0	0.00	38.70	1	753	0.13%
2021/09/15	3	38.85	0	0.00	38.80	3	837	0.36%
2021/09/14	0	0.00	5	39.65	39.50	-5	860	-0.58%
2021/09/13	0.1	39.80	0	0.00	39.40	0.1	867	0.01%
2021/09/09	1	39.50	1	39.50	39.50	0	902	0.00%
2021/08/30	3	39.50	0	0.00	39.50	3	941	0.32%
2021/08/26	0	0.00	27	39.23	39.25	-27	958	-2.82%
2021/08/23	5	38.65	10	38.60	38.70	-5	1,006	-0.50%
2021/08/20	10	37.80	0	0.00	37.90	10	1,011	0.99%
2021/08/16	1	36.40	0	0.00	36.40	1	1,023	0.10%
2021/08/13	0	38.50	0	0.00	37.70	0	1,025	0.00%
2021/08/12	1	38.50	0	0.00	38.55	1	1,032	0.10%
2021/08/09	1	39.50	0	0.00	39.35	1	1,069	0.09%
2021/08/06	0	40.00	0	0.00	39.55	0	1,087	0.00%
2021/08/05	3	40.29	0	0.00	40.15	3	1,126	0.27%
2021/07/28	0	0.00	1	43.10	43.25	-1	1,325	-0.08%
2021/07/23	0	0.00	7	45.30	44.85	-7	1,454	-0.48%
2021/07/21	0	44.75	13	45.00	44.20	-13	1,488	-0.87%
2021/07/20	30	46.72	7	46.64	46.50	23	1,502	1.53%
2021/07/19	2	46.93	0	0.00	47.20	2	1,507	0.13%
2021/07/16	0	0.00	1	47.35	47.30	-1	1,545	-0.06%
2021/07/14	0	0.00	1	47.65	47.65	-1	1,602	-0.06%
2021/07/13	0	0.00	2	48.10	48.05	-2	1,600	-0.12%
2021/07/12	1	46.85	1	46.35	47.45	0	1,566	0.00%
2021/07/09	1	45.36	0	0.00	45.90	1	1,537	0.07%
2021/07/06	2	45.95	0	0.00	45.85	2	1,643	0.12%
2021/07/05	0	0.00	1	46.15	46.15	-1	1,666	-0.06%
2021/07/01	0	0.00	1	45.85	45.15	-1	1,727	-0.06%
2021/06/28	1	45.45	0	0.00	45.35	1	1,805	0.06%
2021/06/25	1	45.55	0	0.00	45.50	1	1,829	0.05%
2021/06/24	2	46.10	0	0.00	46.15	2	1,837	0.11%
2021/06/18	10	45.30	0.6	46.00	46.50	9.4	1,846	0.51%
2021/06/17	0	0.00	1	44.80	44.80	-1	1,868	-0.05%
2021/06/16	0.1	45.00	1	44.80	44.95	-1	1,888	-0.05%
2021/06/15	1	44.21	0	0.00	44.25	1	1,902	0.05%
2021/06/10	0.1	44.80	0	0.00	44.40	0.1	1,966	0.00%
2021/06/09	0	0.00	2	45.15	44.80	-2	1,996	-0.10%
2021/06/07	0	0.00	1	44.35	44.45	-1	2,097	-0.05%
2021/06/04	0.1	45.00	1	45.10	44.65	-1	2,109	-0.05%
2021/06/03	0.1	45.60	0	0.00	45.00	0.1	2,158	0.00%
2021/06/02	0	45.55	0.1	45.15	45.00	0	2,191	0.00%
2021/06/01	0.1	45.69	4	45.25	45.95	-3.9	2,234	-0.17%
2021/05/31	0.1	43.70	0	0.00	43.45	0.1	2,243	0.00%
2021/05/28	1	43.35	7	43.45	43.35	-6	2,285	-0.26%
2021/05/27	0	43.30	2	42.50	43.50	-2	2,320	-0.09%
2021/05/26	0.2	42.87	4	42.85	42.90	-3.9	2,377	-0.16%
2021/05/25	3.2	42.95	1	43.05	42.50	2.2	2,453	0.09%
2021/05/21	1.1	41.61	0	0.00	42.00	1.1	2,578	0.04%
2021/05/20	1	41.35	6	41.20	40.65	-5	2,689	-0.19%
2021/05/19	0.1	42.49	12	42.45	42.20	-11.9	2,754	-0.43%
2021/05/18	1	42.90	7	42.83	42.70	-6	2,772	-0.22%
2021/05/17	6	41.82	0	0.00	42.00	6	2,832	0.21%
2021/05/14	14	42.14	1	41.80	42.30	13	2,850	0.46%
2021/05/13	2	40.00	2	41.85	41.50	0	2,835	0.00%
2021/05/12	4	41.00	0	0.00	40.05	4	2,810	0.14%
2021/05/11	8	43.77	2	45.20	43.75	6	2,768	0.22%
2021/05/10	3.2	47.26	0	0.00	46.95	3.2	2,716	0.12%
2021/05/07	11.1	47.39	2	47.63	48.10	9.1	2,715	0.34%
2021/05/06	0	0.00	2	49.10	48.90	-2	2,696	-0.07%
2021/05/05	0.1	49.15	1	49.75	48.80	-0.9	2,706	-0.03%
2021/05/04	3	50.37	2	49.65	49.30	1	2,745	0.04%
2021/05/03	2	52.45	2	52.60	51.70	0	2,763	0.00%
2021/04/29	0	0.00	7	53.14	52.90	-7	2,757	-0.25%
2021/04/28	1	52.91	3	52.83	53.00	-2	2,750	-0.07%
2021/04/27	2	52.20	1	52.60	52.70	1	2,769	0.04%
2021/04/26	1.1	52.49	0	0.00	52.20	1.1	2,777	0.04%
2021/04/23	4	52.38	1	52.40	52.50	3	2,778	0.11%
2021/04/22	2	52.00	1	53.90	52.30	1	2,794	0.04%
2021/04/21	0	53.70	1	53.50	53.50	-1	2,770	-0.04%
2021/04/20	0	0.00	2	53.10	53.20	-2	2,771	-0.07%
2021/04/19	0	0.00	2.3	52.29	52.20	-2.3	2,781	-0.08%
2021/04/16	2	52.45	2	52.35	52.40	0	2,810	0.00%
2021/04/15	0	0.00	1	52.30	52.30	-1	2,852	-0.04%
2021/04/14	7	51.91	1	52.20	52.20	6	2,873	0.21%
2021/04/13	2	53.20	2	53.40	52.30	0	2,848	0.00%
2021/04/12	1.1	53.42	7	53.30	53.70	-5.9	2,817	-0.21%
2021/04/08	4	52.93	2	53.10	53.10	2	2,782	0.07%
2021/04/07	2	52.86	6	52.92	52.80	-4	2,760	-0.14%
2021/04/06	1	52.80	0	0.00	53.00	1	2,729	0.04%
2021/04/01	3.1	52.44	1	52.40	52.30	2.1	2,699	0.08%
2021/03/31	0	0.00	1	52.80	52.90	-1	2,672	-0.04%
2021/03/30	0	0.00	1	52.80	52.70	-1	2,650	-0.04%
2021/03/29	0	0.00	23	52.60	52.60	-23	2,669	-0.86%
2021/03/26	5	51.90	9	52.07	52.30	-4	2,679	-0.15%
2021/03/24	16	52.20	0	0.00	52.20	16	2,687	0.60%
2021/03/23	2	52.50	15	52.50	52.50	-13	2,706	-0.48%
2021/03/22	15	51.83	0	0.00	52.30	15	2,713	0.55%
2021/03/19	6	52.32	5	52.30	52.30	1	2,690	0.04%
2021/03/18	8	52.60	0	0.00	52.70	8	2,684	0.30%
2021/03/17	7	52.23	6	52.43	52.40	1	2,696	0.04%
2021/03/16	13	51.82	0	0.00	52.00	13	2,744	0.47%
2021/03/15	9	52.62	10	52.34	52.10	-1	2,730	-0.04%
2021/03/12	6	51.90	1	52.10	51.90	5	2,729	0.18%
2021/03/11	8	52.93	0	0.00	52.60	8	2,699	0.30%
2021/03/10	5	52.06	1	52.10	52.80	4	2,713	0.15%
2021/03/09	10.1	51.66	2	52.30	51.30	8.1	2,760	0.29%
2021/03/08	0.1	53.40	0	0.00	52.50	0.1	2,765	0.00%
2021/03/05	2	53.00	2	53.45	53.10	0	2,816	0.00%
2021/03/03	2	55.50	6	55.50	55.10	-4	2,931	-0.14%
2021/03/02	1	56.20	0	0.00	55.00	1	2,896	0.03%
2021/02/26	6	56.18	0	0.00	56.00	6	2,884	0.21%
2021/02/25	11	56.52	6	56.27	57.30	5	2,866	0.17%
2021/02/24	0	0.00	12	55.84	55.20	-12	2,833	-0.42%
2021/02/23	2	56.00	20	56.55	56.10	-18	2,788	-0.65%
2021/02/22	6	56.95	4	56.38	57.30	2	2,772	0.07%
2021/02/19	3	55.50	0	0.00	55.60	3	2,704	0.11%
2021/02/18	1	54.30	1	54.00	54.20	0	2,649	0.00%
2021/02/17	1	54.50	0	0.00	54.50	1	2,654	0.04%
2021/02/05	0	0.00	50	54.10	54.20	-50	2,600	-1.92%
2021/02/02	1	53.00	0	0.00	53.10	1	2,639	0.04%
2021/02/01	2	51.25	1	51.30	51.10	1	2,682	0.04%
2021/01/29	2	52.75	1	52.60	52.30	1	2,704	0.04%
2021/01/28	1	53.20	1	53.90	52.50	0	2,685	0.00%
2021/01/27	3	53.53	1	53.40	53.60	2	2,654	0.08%
2021/01/26	3	53.73	2	54.30	53.30	1	2,652	0.04%
2021/01/25	2	54.05	3	54.13	54.10	-1	2,617	-0.04%
2021/01/22	0	0.00	40	53.00	53.00	-40	2,547	-1.57%
2021/01/21	0	0.00	1	51.80	52.00	-1	2,522	-0.04%
2021/01/19	0	0.00	2	52.10	51.60	-2	2,495	-0.08%
2021/01/18	5	49.70	6	50.15	51.00	-1	2,478	-0.04%
2021/01/15	2	51.35	0	0.00	50.60	2	2,457	0.08%
2021/01/14	1	51.60	0	0.00	51.80	1	2,439	0.04%
2021/01/13	3	51.10	1	51.10	51.50	2	2,419	0.08%
2021/01/12	5	51.90	1	52.00	51.20	4	2,398	0.17%
2021/01/11	8	52.75	1	52.80	52.60	7	2,366	0.30%
2021/01/08	3	54.13	6.5	53.94	54.00	-3.5	2,380	-0.14%
2021/01/07	3	53.60	0	0.00	53.50	3	2,364	0.13%
2021/01/06	0	0.00	2	53.60	52.60	-2	2,379	-0.08%
2021/01/05	5	53.40	1	53.70	53.10	4	2,399	0.17%
2021/01/04	2	53.95	1	54.00	54.00	1	2,411	0.04%
2020/12/31	1	53.60	0	0.00	53.80	1	2,413	0.04%
2020/12/30	5	53.58	5	53.56	53.40	0	2,417	0.00%
2020/12/29	1	52.80	0	0.00	52.70	1	2,438	0.04%
2020/12/28	0	0.00	1	52.90	53.00	-1	2,462	-0.04%
2020/12/25	1	53.20	0	0.00	53.20	1	2,503	0.04%
2020/12/23	1	53.10	0	0.00	52.80	1	2,826	0.04%
2020/12/22	5	52.20	7	52.89	52.40	-2	2,821	-0.07%
2020/12/21	2	51.05	0	0.00	52.00	2	2,824	0.07%
2020/12/18	0	0.00	1	52.20	52.10	-1	2,896	-0.03%
2020/12/16	1	52.80	6	52.45	52.60	-5	2,888	-0.17%
2020/12/14	0	0.00	3	51.60	52.10	-3	3,055	-0.10%
2020/12/11	1	51.00	0	0.00	51.60	1	3,064	0.03%
2020/12/10	15	52.99	1	52.10	52.00	14	3,077	0.45%
2020/12/09	2	53.90	1	54.20	53.60	1	3,033	0.03%
2020/12/08	23	54.21	0	0.00	54.00	23	3,029	0.76%
2020/12/07	22	53.36	42	53.98	53.80	-20	3,020	-0.66%
2020/12/04	12	53.38	1	53.30	53.20	11	3,079	0.36%
2020/12/03	14.1	53.85	7	53.71	53.80	7.1	3,101	0.23%
2020/12/02	5	54.70	10	54.94	54.80	-5	3,198	-0.16%
2020/12/01	11	55.28	2	55.20	55.40	9	3,251	0.28%
2020/11/30	15	56.08	17	56.17	56.30	-2	3,454	-0.06%
2020/11/27	14	54.66	4	55.50	54.60	10	3,381	0.30%
2020/11/25	3	54.43	5	54.40	54.10	-2	3,438	-0.06%
2020/11/24	18	54.12	10	54.20	53.90	8	3,491	0.23%
2020/11/23	3	54.20	16	54.38	54.60	-13	3,505	-0.37%
2020/11/19	15	53.43	0	0.00	53.50	15	3,719	0.40%
2020/11/18	32	53.83	0	0.00	53.60	32	3,768	0.85%
2020/11/17	17	53.79	0	0.00	53.70	17	3,827	0.44%
2020/11/16	16	53.73	0.2	55.99	53.70	15.8	4,020	0.39%
2020/11/13	1	54.30	0	0.00	54.30	1	4,274	0.02%
2020/11/12	2	53.90	0	0.00	53.90	2	4,411	0.05%
2020/11/11	2	53.65	1	53.60	54.00	1	4,475	0.02%
2020/11/10	1	55.00	0	0.00	54.30	1	4,548	0.02%
2020/11/09	6	55.82	0	0.00	55.40	6	4,603	0.13%
2020/11/06	3	56.37	1	56.40	56.20	2	4,648	0.04%
2020/11/05	2	58.00	0	0.00	57.70	2	4,737	0.04%
2020/11/03	6	58.00	0	0.00	57.50	6	4,943	0.12%
2020/11/02	3	56.90	2	57.90	56.80	1	5,129	0.02%
2020/10/29	1	58.40	3	58.97	60.10	-2	5,480	-0.04%
2020/10/28	1	59.60	0	0.00	59.80	1	5,837	0.02%
2020/10/27	5	60.70	0	0.00	60.70	5	5,965	0.08%
2020/10/26	0	0.00	2	61.60	61.50	-2	6,063	-0.03%
2020/10/23	0	0.00	1	62.10	62.00	-1	6,135	-0.02%
2020/10/22	1	62.10	1	62.50	61.80	0	6,177	0.00%
2020/10/21	2	63.00	2	62.90	63.30	0	6,184	0.00%
2020/10/20	2	62.90	1	63.00	63.20	1	6,218	0.02%
2020/10/16	1	62.40	7	62.34	61.90	-6	6,337	-0.09%
2020/10/15	6	64.07	3	65.10	64.50	3	6,330	0.05%
2020/10/14	3	64.20	0	0.00	63.80	3	6,313	0.05%
2020/10/13	3	64.20	0	0.00	64.30	3	6,292	0.05%
2020/10/12	3	62.63	3	62.67	63.40	0	6,287	0.00%
2020/10/08	3	62.40	1	63.50	62.60	2	6,343	0.03%
2020/10/07	0	0.00	1	63.40	63.50	-1	6,339	-0.02%
2020/10/06	0	0.00	2	64.00	63.30	-2	6,332	-0.03%
2020/10/05	1	63.20	17	63.04	63.20	-16	6,334	-0.25%
2020/09/30	0	0.00	5	61.98	62.10	-5	6,334	-0.08%
2020/09/29	14	60.89	1	65.50	61.00	13	6,342	0.20%
2020/09/28	1	63.50	17	62.72	63.70	-16	6,247	-0.26%
2020/09/25	19	60.46	2	60.10	59.70	17	6,317	0.27%
2020/09/24	4	60.93	7	60.90	60.70	-3	6,318	-0.05%
2020/09/23	10	63.61	9	63.07	62.50	1	6,307	0.02%
2020/09/22	1	62.50	0	0.00	62.50	1	6,259	0.02%
2020/09/21	4	62.33	0	0.00	62.30	4	6,258	0.06%
2020/09/18	5	64.20	1	64.00	63.20	4	6,255	0.06%
2020/09/17	2	63.55	25	63.21	63.10	-23	6,198	-0.37%
2020/09/16	3	61.30	0	0.00	61.10	3	6,084	0.05%
2020/09/15	1	61.30	1	61.90	61.00	0	6,084	0.00%
2020/09/14	0	0.00	4	60.95	60.70	-4	6,074	-0.07%
2020/09/11	2	59.25	0	0.00	59.30	2	6,085	0.03%
2020/09/10	2	60.60	0	0.00	60.40	2	6,095	0.03%
2020/09/09	3	59.00	7	61.51	61.10	-4	6,120	-0.07%
2020/09/08	4	60.10	5	60.92	60.10	-1	6,064	-0.02%
2020/09/07	27	60.60	8	61.73	59.40	19	6,045	0.31%
2020/09/04	16	64.03	1	64.00	64.00	15	5,928	0.25%
2020/09/03	26	66.00	34	66.67	65.80	-8	5,879	-0.14%
2020/09/02	3	62.53	11	63.11	63.00	-8	5,700	-0.14%
2020/09/01	11	61.88	0	0.00	61.70	11	5,711	0.19%
2020/08/31	0	0.00	1	62.90	62.80	-1	5,677	-0.02%
2020/08/28	6	62.08	3	62.43	63.20	3	5,652	0.05%
2020/08/27	2	62.50	4	62.18	62.00	-2	5,639	-0.04%
2020/08/26	15	63.13	0	0.00	62.50	15	5,637	0.27%
2020/08/25	4	63.35	16	63.35	64.00	-12	5,611	-0.21%
2020/08/24	3	60.93	6	61.35	60.70	-3	5,509	-0.05%
2020/08/21	16	60.66	21	60.71	60.60	-5	5,541	-0.09%
2020/08/20	21	59.81	17	60.46	59.00	4	5,510	0.07%
2020/08/19	32	64.78	27	65.72	65.50	5	5,434	0.09%
2020/08/18	19	63.43	26	63.37	63.10	-7	5,226	-0.13%
2020/08/17	4	62.35	3	62.10	62.20	1	5,146	0.02%
2020/08/14	1	62.20	16	63.78	63.50	-15	5,108	-0.29%
2020/08/13	5	62.30	4	62.63	61.60	1	5,105	0.02%
2020/08/12	0	0.00	5	61.78	62.00	-5	5,154	-0.10%
2020/08/11	9	60.86	8	61.04	60.30	1	5,213	0.02%
2020/08/10	6	61.10	0	0.00	60.10	6	5,196	0.12%
2020/08/07	9	61.16	10	61.26	62.90	-1	5,354	-0.02%
2020/08/06	14	63.14	11	62.70	62.80	3	5,333	0.06%
2020/08/05	14	60.35	18	60.53	60.10	-4	5,261	-0.08%
2020/08/04	18	58.64	34	58.39	58.90	-16	5,531	-0.29%
2020/08/03	17	59.01	15	59.29	60.00	2	5,663	0.04%
2020/07/31	26	54.93	3	55.37	55.30	23	5,404	0.43%
2020/07/30	8	52.21	2	55.00	52.00	6	5,289	0.11%
2020/07/29	1	53.90	17	54.21	54.30	-16	5,230	-0.31%
2020/07/28	4	53.85	19	52.93	53.90	-15	5,176	-0.29%
2020/07/27	2	52.50	1	52.40	52.50	1	5,151	0.02%
2020/07/24	3	53.70	0	0.00	51.80	3	5,195	0.06%
2020/07/23	6	53.98	2	53.80	54.10	4	5,195	0.08%
2020/07/22	3	53.77	2	53.90	53.60	1	5,164	0.02%
2020/07/21	0	0.00	4	52.25	52.00	-4	5,124	-0.08%
2020/07/20	8	50.56	0	0.00	51.40	8	5,104	0.16%
2020/07/17	0	0.00	1	50.30	50.10	-1	5,108	-0.02%
2020/07/16	5	50.20	5	51.60	51.20	0	5,108	0.00%
2020/07/15	3	51.33	12	51.71	51.00	-9	5,084	-0.18%
2020/07/14	0	0.00	6	50.00	49.25	-6	5,038	-0.12%
2020/07/13	8	49.14	0	0.00	49.00	8	5,031	0.16%
2020/07/10	7	48.80	2	48.65	48.40	5	5,048	0.10%
2020/07/07	15	53.43	0	0.00	52.80	15	5,017	0.30%
2020/07/06	3	56.07	4	56.35	56.30	-1	5,016	-0.02%
2020/07/02	1	51.30	0	0.00	51.50	1	4,903	0.02%
2020/06/23	0	0.00	1	51.50	50.30	-1	4,989	-0.02%
2020/06/19	0	0.00	0	51.60	51.60	0	5,025	0.00%
2020/06/18	0	0.00	1	50.50	51.50	-1	5,024	-0.02%
2020/06/15	0	0.00	1	49.80	49.15	-1	5,076	-0.02%
2020/06/12	12	48.83	0	0.00	48.80	12	5,072	0.24%
2020/06/11	2	50.10	1	50.30	49.90	1	5,050	0.02%
2020/06/10	10	50.00	11	50.02	51.20	-1	5,044	-0.02%
2020/06/09	6	50.74	4	51.28	50.30	2	5,048	0.04%
2020/06/08	8	51.14	3	50.40	50.20	5	4,972	0.10%
2020/06/05	1	52.80	1	52.40	52.70	0	4,900	0.00%
2020/06/04	5	52.46	3	52.80	52.80	2	4,912	0.04%
2020/06/03	1	52.50	0	0.00	52.40	1	4,887	0.02%
2020/05/29	2	53.10	5	53.06	53.60	-3	4,727	-0.06%
2020/05/28	10	56.06	10	54.00	53.90	0	4,680	0.00%
2020/05/27	10	54.60	1	55.30	53.60	9	4,567	0.20%
2020/05/26	0	0.00	10	52.50	54.50	-10	4,522	-0.22%
2020/05/25	1	53.20	0.1	53.50	53.50	0.9	4,417	0.02%
2020/05/22	2	52.90	2	51.80	51.40	0	4,350	0.00%
2020/05/20	0	0.00	10	51.40	52.40	-10	4,264	-0.23%
2020/05/19	17	51.85	11.2	52.40	53.00	5.8	4,157	0.14%
2020/05/18	1	51.20	13	51.15	51.10	-12	4,019	-0.30%
2020/05/15	9	50.02	10	49.70	49.50	-1	3,862	-0.03%
2020/05/14	7	49.91	23	50.85	49.20	-16	3,760	-0.43%
2020/05/13	0	0.00	11	49.12	49.55	-11	3,537	-0.31%
2020/05/12	0	0.00	2	48.00	49.50	-2	3,465	-0.06%
2020/05/11	19	47.90	20	48.36	48.00	-1	3,351	-0.03%
2020/05/08	19	44.53	15	44.77	45.80	4	2,916	0.14%
2020/05/07	2	40.98	6	41.30	41.65	-4	2,592	-0.15%
2020/05/06	2	39.55	0	0.00	39.60	2	2,516	0.08%
2020/05/05	13	39.90	1	39.45	39.85	12	2,508	0.48%
2020/05/04	2	38.40	11	38.49	38.60	-9	2,474	-0.36%
2020/04/30	4	39.26	1	39.15	39.20	3	2,467	0.12%
2020/04/29	11	40.31	1	39.40	39.20	10	2,505	0.40%
2020/04/28	7	38.86	3	39.00	39.00	4	2,471	0.16%
2020/04/27	0	0.00	5	38.40	38.65	-5	2,479	-0.20%
2020/04/24	3	38.08	1	38.15	37.90	2	2,474	0.08%
2020/04/23	3	37.22	4.2	37.49	37.55	-1.2	2,469	-0.05%
2020/04/22	1	36.40	0	0.00	36.40	1	2,491	0.04%
2020/04/17	0	0.00	3	38.00	37.70	-3	2,524	-0.12%
2020/04/16	1	37.50	0	0.00	37.50	1	2,545	0.04%
2020/04/15	0	0.00	4.3	37.63	37.50	-4.3	2,582	-0.17%
2020/04/14	2	37.40	0	0.00	37.80	2	2,611	0.08%
2020/04/10	4	36.85	1	37.30	36.75	3	2,724	0.11%
2020/04/09	1	37.20	9	36.88	36.50	-8	2,791	-0.29%
2020/04/08	1	35.20	4	35.28	35.70	-3	2,758	-0.11%
2020/04/07	2	33.30	0	0.00	34.10	2	2,841	0.07%
2020/04/06	3	31.65	0	0.00	32.65	3	3,109	0.10%
2020/04/01	2	31.85	2	31.90	31.60	0	3,169	0.00%
2020/03/30	1	30.60	0	0.00	30.90	1	3,143	0.03%
2020/03/27	2.2	30.70	5	31.08	30.45	-2.8	3,144	-0.09%
2020/03/26	2	29.90	2	29.93	29.90	0	3,114	0.00%
2020/03/25	2	29.85	0	0.00	30.00	2	3,177	0.06%
2020/03/23	2	28.25	0	0.00	27.65	2	3,177	0.06%
2020/03/20	1	30.95	2	31.50	29.30	-1	3,268	-0.03%
2020/03/19	1	29.75	4	29.90	29.30	-3	3,256	-0.09%
2020/03/18	3.1	33.22	4	32.93	32.55	-0.9	3,306	-0.03%
2020/03/17	3	33.70	6	33.25	33.00	-3	3,382	-0.09%
2020/03/16	5.1	33.70	6	33.23	33.10	-0.9	3,416	-0.03%
2020/03/13	3	31.97	1	32.10	32.90	2	3,534	0.06%
2020/03/12	14	35.92	10	35.94	35.50	4	3,665	0.11%
2020/03/11	0	0.00	2	38.35	38.00	-2	3,879	-0.05%
2020/03/10	3	37.73	0	0.00	37.60	3	3,913	0.08%
2020/03/09	3	39.07	0	0.00	38.80	3	3,908	0.08%
2020/03/06	2	39.80	0	0.00	39.70	2	3,962	0.05%
2020/03/03	11	41.50	12	41.54	41.40	-1	4,094	-0.02%
2020/03/02	0	0.00	2	39.40	40.00	-2	4,104	-0.05%
2020/02/27	5	39.72	2	39.90	39.50	3	4,139	0.07%
2020/02/26	3	41.47	3	41.68	40.90	0	4,277	0.00%
2020/02/25	2	41.00	1	40.80	41.05	1	4,354	0.02%
2020/02/24	6	40.34	4	40.71	41.15	2	4,413	0.05%
2020/02/21	4	40.73	14	40.33	40.20	-10	4,407	-0.23%
2020/02/19	2	40.75	1	40.85	40.90	1	4,473	0.02%
2020/02/18	3	41.23	2	40.95	40.90	1	4,619	0.02%
2020/02/17	2.1	40.97	2	40.90	40.80	0.1	4,724	0.00%
2020/02/14	6	41.28	1	41.30	41.25	5	4,802	0.10%
2020/02/13	15	42.47	0	0.00	41.80	15	4,853	0.31%
2020/02/12	3	42.17	2	42.13	41.90	1	5,027	0.02%
2020/02/11	1	42.00	1	41.90	41.70	0	5,179	0.00%
2020/02/10	2	42.10	0	0.00	41.60	2	5,332	0.04%
2020/02/07	3	41.95	0	0.00	41.65	3	5,733	0.05%
2020/02/06	0	0.00	6	43.35	43.10	-6	6,520	-0.09%
2020/02/04	1	43.65	0	0.00	43.35	1	6,830	0.01%
2020/01/31	1	44.25	1	44.20	44.25	0	6,815	0.00%
2020/01/30	0	0.00	9	43.54	43.10	-9	6,825	-0.13%
2020/01/20	2	45.95	10	46.20	46.05	-8	6,819	-0.12%
2020/01/17	0	0.00	2	46.00	45.90	-2	6,900	-0.03%
2020/01/16	7	45.74	7	46.06	46.00	0	6,901	0.00%
2020/01/14	2	45.28	11	45.32	45.45	-9	6,923	-0.13%
2020/01/13	2	45.03	6	44.98	45.25	-4	6,986	-0.06%
2020/01/10	13	44.73	8	44.24	44.70	5	7,025	0.07%
2020/01/09	5	44.01	3	43.87	44.00	2	6,990	0.03%
2020/01/08	1	43.40	3	43.00	43.20	-2	6,972	-0.03%
2020/01/06	14	43.95	105	43.70	42.90	-91	6,900	-1.32%	大賣/
2020/01/03	4	46.38	74	45.23	45.65	-70	6,836	-1.02%
2020/01/02	9	46.98	1	47.50	46.75	8	6,798	0.12%
2019/12/31	104	48.21	7	46.99	47.35	97	6,846	1.42%	大買/
2019/12/30	7	47.52	11	47.71	48.20	-4	6,774	-0.06%
2019/12/27	1	44.40	4	44.99	45.25	-3	6,496	-0.05%
2019/12/26	0	0.00	1	44.50	44.10	-1	6,427	-0.02%
2019/12/24	0	0.00	3	44.23	44.00	-3	6,531	-0.05%
2019/12/23	2	44.75	0	0.00	44.55	2	6,546	0.03%
2019/12/20	6	44.98	1	45.20	44.45	5	6,597	0.08%
2019/12/19	1	44.60	1	44.60	45.10	0	6,533	0.00%
2019/12/18	0	0.00	4	44.35	44.35	-4	6,542	-0.06%
2019/12/17	3	44.73	1	44.70	44.70	2	6,609	0.03%
2019/12/16	4	44.49	4	44.55	44.45	0	6,544	0.00%
2019/12/13	2	44.75	2	44.25	43.65	0	6,497	0.00%
2019/12/12	2	44.80	2	44.88	45.00	0	6,451	0.00%
2019/12/11	7	43.79	0	0.00	43.95	7	6,394	0.11%
2019/12/10	53	44.51	8	44.39	44.20	45	6,374	0.71%
2019/12/09	9	44.98	7	44.33	45.55	2	6,283	0.03%
2019/12/06	33	44.05	11	43.57	43.20	22	6,124	0.36%
2019/12/04	0	0.00	3	42.75	42.80	-3	5,925	-0.05%
2019/12/03	4	42.70	1	43.10	43.50	3	5,931	0.05%
2019/12/02	1	41.80	1	41.00	41.70	0	5,887	0.00%
2019/11/29	0	0.00	21	44.09	42.65	-21	5,860	-0.36%
2019/11/28	1	43.55	0	0.00	43.25	1	5,811	0.02%
2019/11/27	2	43.83	1	43.75	43.35	1	5,937	0.02%
2019/11/26	23	43.58	0	0.00	43.95	23	5,982	0.38%
2019/11/25	3	44.48	66	44.55	43.80	-63	6,024	-1.05%
2019/11/22	0	0.00	22	43.25	43.05	-22	5,904	-0.37%
2019/11/21	0	0.00	11	42.47	42.75	-11	5,881	-0.19%
2019/11/20	22	41.58	24	41.43	41.60	-2	5,935	-0.03%
2019/11/19	9	41.92	0	0.00	41.85	9	6,173	0.15%
2019/11/18	2	42.73	2	42.70	42.45	0	6,377	0.00%
2019/11/15	103	43.62	99	42.53	42.50	4	6,449	0.06%	大買/
2019/11/14	1	42.20	17	42.35	42.65	-16	6,527	-0.25%
2019/11/13	2	41.60	1	41.90	41.60	1	6,578	0.02%
2019/11/12	3	40.90	1	41.40	41.50	2	6,679	0.03%
2019/11/11	16	41.78	4	41.53	40.80	12	6,863	0.17%
2019/11/08	22	43.16	14	43.31	44.10	8	6,978	0.11%
2019/11/07	14	42.80	131	42.42	42.90	-117	7,406	-1.58%	大賣/鉅額交易
2019/11/06	16	43.98	24	44.07	43.30	-8	7,756	-0.10%
2019/11/05	110	42.82	65	43.51	44.05	45	7,513	0.60%	大買/
2019/11/04	90	40.08	16	39.87	41.05	74	6,716	1.10%
2019/10/31	3	37.65	0	0.00	38.00	3	6,451	0.05%
2019/10/30	9	37.97	0	0.00	37.85	9	6,523	0.14%
2019/10/29	5	38.69	19	38.36	38.10	-14	6,552	-0.21%
2019/10/28	4	39.25	0	0.00	38.75	4	6,532	0.06%
2019/10/25	10	39.38	7	39.48	39.20	3	6,523	0.05%
2019/10/24	0	0.00	9	39.14	39.35	-9	6,450	-0.14%
2019/10/23	5	38.80	9	39.35	38.60	-4	6,442	-0.06%
2019/10/22	5	38.61	2	39.15	38.95	3	6,487	0.05%
2019/10/21	10	38.91	5	38.94	38.80	5	6,538	0.08%
2019/10/18	6	38.46	1	38.40	38.40	5	6,464	0.08%
2019/10/17	2	37.80	4	37.94	37.95	-2	6,408	-0.03%
2019/10/16	3	37.38	1	37.30	37.45	2	6,441	0.03%
2019/10/15	1	37.00	3	36.83	36.90	-2	6,461	-0.03%
2019/10/14	9	36.98	0	0.00	36.65	9	6,459	0.14%
2019/10/09	5	37.21	5	36.70	36.80	0	6,430	0.00%
2019/10/08	13	38.47	2	38.00	37.60	11	6,393	0.17%
2019/10/07	4	37.49	24	37.94	38.65	-20	6,324	-0.32%
2019/10/04	13	37.30	3	37.05	36.65	10	6,187	0.16%
2019/10/03	10	37.33	0	0.00	37.60	10	6,099	0.16%
2019/10/01	14	37.25	9	37.37	37.50	5	6,093	0.08%
2019/09/27	3	37.55	5	38.11	37.70	-2	6,045	-0.03%
2019/09/26	2	39.48	7	39.13	39.15	-5	5,980	-0.08%
2019/09/25	15	39.85	7	39.95	39.75	8	5,960	0.13%
2019/09/23	3	40.20	3	39.80	39.70	0	5,875	0.00%
2019/09/20	3	39.95	4	40.01	40.20	-1	5,815	-0.02%
2019/09/19	0	0.00	5	39.35	39.70	-5	5,713	-0.09%
2019/09/18	5	38.93	4	38.93	38.60	1	5,654	0.02%
2019/09/17	6	39.13	3	38.62	38.75	3	5,646	0.05%
2019/09/16	1	38.60	0	0.00	39.05	1	5,621	0.02%
2019/09/12	0	0.00	3	38.47	38.60	-3	5,580	-0.05%
2019/09/11	3	37.43	15	37.56	37.60	-12	5,545	-0.22%
2019/09/10	14	39.03	4	38.30	38.30	10	5,472	0.18%
2019/09/09	1	39.10	0	0.00	38.75	1	5,429	0.02%
2019/09/06	2	38.70	2	38.78	38.65	0	5,360	0.00%
2019/09/05	3	38.68	10	38.84	38.70	-7	5,331	-0.13%
2019/09/04	0	0.00	3	38.68	38.65	-3	5,283	-0.06%
2019/09/03	3	38.28	2	38.40	38.05	1	5,259	0.02%
2019/09/02	4	37.80	1	38.40	38.00	3	5,235	0.06%
2019/08/30	6	38.73	6	38.91	38.00	0	5,193	0.00%
2019/08/29	5	37.88	29	37.77	38.45	-24	5,041	-0.48%
2019/08/28	33	38.11	16	37.85	38.50	17	4,961	0.34%
2019/08/27	11	38.02	13	38.28	37.65	-2	4,855	-0.04%
2019/08/26	7	37.81	7	38.02	37.65	0	4,812	0.00%
2019/08/23	21	39.49	15	39.39	39.50	6	4,725	0.13%
2019/08/22	20	41.60	20	40.46	40.35	0	4,597	0.00%
2019/08/21	19	40.56	37	39.68	41.50	-18	4,352	-0.41%
2019/08/20	14	39.07	7	39.04	38.70	7	4,111	0.17%
2019/08/19	26	39.78	24	40.04	39.30	2	4,024	0.05%
2019/08/16	9	39.61	7	38.91	38.80	2	3,812	0.05%
2019/08/15	11	39.19	2	40.10	39.30	9	3,673	0.24%
2019/08/14	22	41.11	19.5	41.14	41.10	2.5	3,505	0.07%
2019/08/13	37	41.95	9	41.49	41.75	28	3,241	0.86%
2019/08/12	23	42.23	45	42.16	42.70	-22	2,930	-0.75%
2019/08/08	13.5	37.69	39	37.98	39.30	-25.5	2,351	-1.08%
2019/08/07	17	35.68	6	35.23	35.75	11	1,848	0.60%
2019/08/06	3	32.50	0	0.00	32.50	3	1,686	0.18%
2019/08/02	1	34.60	0	0.00	33.80	1	1,692	0.06%
2019/08/01	0	0.00	2	35.05	34.90	-2	1,663	-0.12%
2019/07/31	1	35.25	2	35.05	35.25	-1	1,583	-0.06%
2019/07/29	3	34.25	0	0.00	33.70	3	1,525	0.20%
2019/07/25	0	0.00	23	35.25	35.30	-23	1,480	-1.55%
2019/07/24	1	35.05	3	35.05	35.05	-2	1,462	-0.14%
2019/07/23	0	0.00	5	34.01	34.25	-5	1,394	-0.36%
2019/07/22	0	0.00	26	33.00	33.20	-26	1,314	-1.98%
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	4	32.86	6	33.19	32.60	-2	1,302	-0.15%
2019/07/17	1	32.60	4	32.35	32.70	-3	1,280	-0.23%
2019/07/15	1	31.15	0	0.00	31.25	1	1,342	0.07%
2019/07/12	1	31.20	0	0.00	31.25	1	1,405	0.07%
2019/07/11	5	31.47	9	31.55	31.45	-4	1,532	-0.26%
2019/07/10	0	0.00	1	31.70	31.65	-1	1,602	-0.06%
2019/07/09	1	31.70	6	31.45	31.50	-5	1,809	-0.28%
2019/07/08	2	31.98	0	0.00	32.00	2	1,815	0.11%
2019/07/05	1	31.95	0	0.00	31.90	1	1,815	0.06%
2019/07/04	1	33.70	0	0.00	33.65	1	1,809	0.06%
2019/07/03	8	33.61	1	33.65	33.55	7	1,790	0.39%
2019/07/02	1	33.75	13	33.95	33.95	-12	1,808	-0.66%
2019/07/01	3	33.78	15	33.69	33.90	-12	1,803	-0.67%
2019/06/26	5	32.60	0	0.00	32.60	5	1,878	0.27%
2019/06/25	5	32.60	1	32.90	32.60	4	1,902	0.21%
2019/06/21	11	33.33	6	33.36	33.40	5	1,954	0.26%
2019/06/20	7	32.51	0	0.00	32.70	7	1,925	0.36%
2019/06/18	5	31.85	0	0.00	31.85	5	1,938	0.26%
2019/06/13	26	32.14	0	0.00	31.70	26	1,984	1.31%
2019/06/06	0	0.00	2	31.65	31.70	-2	2,087	-0.10%
2019/06/04	0	0.00	1	31.40	31.30	-1	2,114	-0.05%
2019/06/03	0	0.00	1	31.10	31.15	-1	2,143	-0.05%
2019/05/31	1	31.20	2	31.45	31.45	-1	2,220	-0.05%
2019/05/30	11	31.08	0	0.00	31.10	11	2,233	0.49%
2019/05/28	0	0.00	1	30.10	30.55	-1	2,283	-0.04%
2019/05/27	2	29.38	0	0.00	29.60	2	2,277	0.09%
2019/05/24	0	0.00	2	29.35	29.05	-2	2,280	-0.09%
2019/05/23	2	29.65	0	0.00	29.50	2	2,260	0.09%
2019/05/21	4	30.64	0	0.00	30.50	4	2,261	0.18%
2019/05/15	3	32.08	0	0.00	32.15	3	2,286	0.13%
2019/05/14	0	0.00	1	31.10	32.20	-1	2,305	-0.04%
2019/05/13	19	32.59	0	0.00	32.00	19	2,325	0.82%
2019/05/10	3	34.15	11	34.27	33.40	-8	2,351	-0.34%
2019/05/09	6	35.18	1	35.50	34.80	5	2,330	0.21%
2019/05/08	2	35.65	1	35.70	35.80	1	2,314	0.04%
2019/05/07	2	36.20	4	36.34	36.25	-2	2,297	-0.09%
2019/05/06	15	36.43	23	36.49	36.15	-8	2,309	-0.35%
2019/05/03	2	36.90	10	37.10	37.00	-8	2,309	-0.35%
2019/05/02	8	36.47	3	36.67	37.00	5	2,306	0.22%
2019/04/29	3	36.30	0	0.00	36.20	3	2,297	0.13%
2019/04/26	1	37.10	1	37.00	37.10	0	2,277	0.00%
2019/04/25	11	37.52	0	0.00	37.40	11	2,281	0.48%
2019/04/24	6	38.14	1	38.30	37.85	5	2,285	0.22%
2019/04/23	4	38.21	2	38.28	38.15	2	2,274	0.09%
2019/04/22	0	0.00	3	38.33	38.40	-3	2,249	-0.13%
2019/04/19	18	38.54	2	38.85	38.20	16	2,243	0.71%
2019/04/18	4	37.80	2	37.83	37.55	2	2,146	0.09%
2019/04/17	10	39.10	2	38.70	38.50	8	2,105	0.38%
2019/04/16	10	38.57	11	38.62	38.45	-1	1,992	-0.05%
2019/04/15	18	38.44	9	39.07	39.15	9	1,931	0.47%
2019/04/12	1	35.75	0	0.00	35.75	1	1,738	0.06%
2019/04/09	0	0.00	1	36.20	36.00	-1	1,715	-0.06%
2019/04/08	1	36.25	0	0.00	36.15	1	1,707	0.06%
2019/03/28	10	35.85	0	0.00	35.70	10	1,726	0.58%
2019/03/27	0	0.00	2	36.75	36.40	-2	1,726	-0.12%
2019/03/26	3	37.12	0	0.00	36.65	3	1,758	0.17%
2019/03/25	2	36.88	0	0.00	36.75	2	1,734	0.12%
2019/03/22	3	37.12	1	37.20	37.20	2	1,800	0.11%
2019/03/21	8	37.67	1	37.60	37.75	7	1,822	0.38%
2019/03/19	10	37.55	0	0.00	37.40	10	1,840	0.54%
2019/03/15	1	37.50	0	0.00	37.15	1	1,884	0.05%
2019/03/13	1	38.85	0	0.00	38.50	1	1,933	0.05%
2019/03/11	2	38.48	1	38.60	38.70	1	2,083	0.05%
2019/03/06	3	40.98	6	40.74	40.75	-3	2,195	-0.14%
2019/03/04	0	0.00	4	39.20	39.75	-4	2,332	-0.17%
2019/02/27	2	38.18	0	0.00	38.30	2	2,312	0.09%
2019/02/26	1	38.85	0	0.00	38.85	1	2,293	0.04%
2019/02/25	3	39.47	0	0.00	39.40	3	2,323	0.13%
2019/02/21	0	0.00	1	40.20	40.35	-1	2,306	-0.04%
2019/02/20	1	40.05	0	0.00	39.70	1	2,283	0.04%
2019/02/19	0	0.00	1	39.95	39.85	-1	2,275	-0.04%
2019/02/15	0	0.00	1	38.80	39.25	-1	2,225	-0.04%
2019/02/14	1	39.00	0	0.00	39.15	1	2,210	0.05%
2019/02/13	0	0.00	2	40.25	39.50	-2	2,184	-0.09%
2019/02/12	8	39.98	1	40.05	40.05	7	2,166	0.32%
2019/02/11	2	38.68	1	39.55	39.25	1	2,133	0.05%
2019/01/28	0	0.00	1	38.35	38.10	-1	2,070	-0.05%
2019/01/25	1	38.60	0	0.00	38.40	1	2,078	0.05%
2019/01/24	1	38.15	1	38.65	38.55	0	2,060	0.00%
2019/01/21	0	0.00	1	38.20	38.15	-1	2,051	-0.05%
2019/01/10	0	0.00	1	37.80	37.55	-1	2,014	-0.05%
2019/01/09	1	38.00	1	37.70	37.60	0	2,016	0.00%
2019/01/08	2	37.10	4	37.03	37.05	-2	2,001	-0.10%
2019/01/07	1	36.55	1	36.05	36.45	0	1,985	0.00%
2019/01/04	1	35.40	0	0.00	35.35	1	1,980	0.05%
2018/12/28	0	0.00	3	37.20	37.10	-3	2,027	-0.15%
2018/12/27	1	37.80	0	0.00	37.35	1	2,068	0.05%
2018/12/25	0	0.00	3	38.10	38.15	-3	2,068	-0.15%
2018/12/22	0	0.00	1	36.75	36.75	-1	2,024	-0.05%
2018/12/21	1	36.65	0	0.00	37.05	1	2,037	0.05%
2018/12/19	3	37.60	0	0.00	37.60	3	2,035	0.15%
2018/12/17	5	40.87	2	40.95	40.50	3	1,999	0.15%
2018/12/13	2	39.80	0	0.00	39.50	2	1,936	0.10%
2018/12/11	1	39.45	4	39.76	40.00	-3	1,941	-0.15%
2018/12/10	2	39.73	26	39.10	39.15	-24	1,986	-1.21%
2018/12/07	0.1	43.10	6	40.47	41.00	-5.9	1,952	-0.30%
2018/12/06	4	40.84	1	41.15	39.20	3	1,912	0.16%
2018/12/05	1	41.35	2	41.43	41.40	-1	1,870	-0.05%
2018/12/04	0	0.00	4	40.90	41.40	-4	1,835	-0.22%
2018/12/03	3	39.83	6	40.63	40.95	-3	1,856	-0.16%
2018/11/30	2	39.05	5	39.20	38.70	-3	1,851	-0.16%
2018/11/29	4	39.44	6	39.61	39.20	-2	1,870	-0.11%
2018/11/28	11	38.03	1	38.05	38.00	10	1,890	0.53%
2018/11/27	27	37.89	23	37.22	37.80	4	1,944	0.21%
2018/11/22	23	35.41	7	36.20	34.60	16	2,359	0.68%
2018/11/20	2	34.25	0	0.00	34.25	2	2,414	0.08%
2018/11/19	5	34.90	0	0.00	34.90	5	2,422	0.21%
2018/11/15	0	0.00	1	34.40	34.05	-1	2,524	-0.04%
2018/11/14	1	34.00	0	0.00	34.00	1	2,538	0.04%
2018/11/13	1	33.00	0	0.00	34.00	1	2,558	0.04%
2018/11/09	1	34.10	0	0.00	34.10	1	2,579	0.04%
2018/11/07	0	0.00	1	35.40	35.10	-1	2,570	-0.04%
2018/11/05	1	35.40	0	0.00	35.20	1	2,599	0.04%
2018/11/02	0	0.00	2	36.00	36.60	-2	2,597	-0.08%
2018/11/01	1	34.30	0	0.00	34.85	1	2,615	0.04%
2018/10/31	5	33.55	0	0.00	33.50	5	2,609	0.19%
2018/10/25	1	32.60	1	31.80	31.70	0	2,637	0.00%
2018/10/24	1	34.45	11	34.49	34.30	-10	2,631	-0.38%
2018/10/23	2	35.95	2	35.58	35.40	0	2,631	0.00%
2018/10/22	0	0.00	1	35.90	35.60	-1	2,711	-0.04%
2018/10/19	1	35.45	0	0.00	35.45	1	2,718	0.04%
2018/10/17	0	0.00	5	36.57	36.55	-5	2,761	-0.18%
2018/10/16	1	35.95	1	36.35	35.95	0	2,769	0.00%
2018/10/11	1	35.10	4	35.10	35.10	-3	3,045	-0.10%
2018/10/09	2	39.00	0	0.00	39.00	2	3,019	0.07%
2018/10/08	1	40.75	0	0.00	40.50	1	2,997	0.03%
2018/10/05	2	40.50	0	0.00	40.55	2	3,008	0.07%
2018/10/03	1	45.10	1	44.85	43.30	0	3,012	0.00%
2018/10/02	2	45.80	1	45.30	45.00	1	3,024	0.03%
2018/10/01	1	45.35	0	0.00	45.00	1	2,999	0.03%
2018/09/26	1	44.10	0	0.00	43.70	1	2,985	0.03%
2018/09/20	3	42.40	6	42.57	41.90	-3	3,210	-0.09%
2018/09/18	1	44.00	0	0.00	44.00	1	3,234	0.03%
2018/09/17	1	44.05	5	44.55	44.05	-4	3,223	-0.12%
2018/09/12	0	0.00	3	45.12	46.10	-3	3,142	-0.10%
2018/09/11	0	0.00	2	45.10	45.20	-2	3,181	-0.06%
2018/09/10	1	45.40	10	44.40	44.05	-9	3,236	-0.28%
2018/09/07	1	45.45	0	0.00	45.25	1	3,224	0.03%
2018/09/05	2	48.58	2	48.53	48.20	0	3,136	0.00%
2018/09/04	3	49.45	1	49.60	49.00	2	3,106	0.06%
2018/09/03	25	50.07	15	48.62	48.80	10	3,051	0.33%
2018/08/31	18	49.37	51	49.75	50.30	-33	2,962	-1.11%
2018/08/30	9	47.58	11	47.39	47.60	-2	2,741	-0.07%
2018/08/29	6	46.49	5	45.89	47.20	1	2,671	0.04%
2018/08/28	2	45.63	1	45.50	44.60	1	2,691	0.04%
2018/08/24	0	0.00	1	44.45	43.50	-1	2,677	-0.04%
2018/08/23	1	44.25	1	44.25	44.80	0	2,673	0.00%
2018/08/22	4	44.65	0	0.00	44.50	4	2,667	0.15%
2018/08/21	0	0.00	6	44.08	44.00	-6	2,578	-0.23%
2018/08/20	1	42.50	0	0.00	44.05	1	2,574	0.04%
2018/08/13	5	41.80	0	0.00	42.10	5	2,636	0.19%
2018/08/09	0	0.00	1	43.05	43.60	-1	2,617	-0.04%
2018/08/08	1	44.70	0	0.00	43.15	1	2,619	0.04%
2018/08/03	1	42.55	0	0.00	42.45	1	2,699	0.04%
2018/07/31	2	43.80	0	0.00	44.20	2	2,683	0.07%
2018/07/27	0	0.00	1	44.15	43.50	-1	2,725	-0.04%
2018/07/26	1	43.80	0	0.00	44.15	1	2,661	0.04%
2018/07/23	1	43.20	1	42.85	43.00	0	2,683	0.00%
2018/07/20	1	43.85	2	44.53	43.70	-1	2,688	-0.04%
2018/07/19	0	0.00	26	45.03	44.80	-26	2,662	-0.98%
2018/07/18	6	45.14	18	45.15	46.45	-12	2,624	-0.46%
2018/07/17	0	0.00	10	43.00	42.25	-10	2,502	-0.40%
2018/07/16	0	0.00	1	43.90	43.05	-1	2,580	-0.04%
2018/07/13	0	0.00	14	43.59	43.60	-14	2,649	-0.53%
2018/07/12	17	43.79	4	43.90	43.55	13	2,677	0.49%
2018/07/11	4	43.33	3	43.77	43.65	1	2,692	0.04%
2018/07/10	1	43.40	7	42.37	42.90	-6	2,662	-0.23%
2018/07/09	2	41.30	0	0.00	40.75	2	2,641	0.08%
2018/07/06	9	40.76	3	41.90	41.90	6	2,632	0.23%
2018/07/04	7	43.37	1	43.00	42.50	6	2,618	0.23%
2018/07/03	5	44.80	2	43.75	43.50	3	2,613	0.11%
2018/07/02	12	44.02	1	44.95	44.55	11	2,564	0.43%
2018/06/29	9	44.21	13	43.45	43.20	-4	2,553	-0.16%
2018/06/28	1	43.25	5	42.26	44.15	-4	2,405	-0.17%
2018/06/27	0	0.00	1	40.15	40.15	-1	2,333	-0.04%
2018/06/25	2	40.78	1	41.20	41.35	1	2,337	0.04%
2018/06/22	1	40.50	2	40.50	40.45	-1	2,343	-0.04%
2018/06/21	2	41.18	0	0.00	41.00	2	2,351	0.09%
2018/06/20	3	41.82	1	41.00	40.75	2	2,383	0.08%
2018/06/19	4	45.01	0	0.00	44.55	4	2,338	0.17%
2018/06/15	0	0.00	2	44.50	44.90	-2	2,266	-0.09%
2018/06/14	0	0.00	6	44.13	43.80	-6	2,220	-0.27%
2018/06/13	10	45.06	5	44.78	44.85	5	2,199	0.23%
2018/06/12	4	44.19	8	44.37	44.10	-4	2,191	-0.18%
2018/06/11	5	45.10	7	45.50	44.80	-2	2,200	-0.09%
2018/06/08	34	46.10	0	0.00	46.00	34	2,233	1.52%
2018/06/07	1	47.10	2	46.50	46.15	-1	2,252	-0.04%
2018/06/06	2	46.65	1	46.60	46.90	1	2,247	0.04%
2018/06/05	12	46.45	65	47.26	47.35	-53	2,178	-2.43%
2018/06/04	28	43.58	3	42.15	43.75	25	2,015	1.24%
2018/06/01	1	39.80	0	0.00	39.80	1	1,961	0.05%
2018/05/31	5	39.20	5	39.15	39.00	0	1,989	0.00%
2018/05/30	3	39.30	4	39.19	39.05	-1	2,053	-0.05%
2018/05/24	0	0.00	1	40.00	40.00	-1	2,092	-0.05%
2018/05/22	4	39.73	4	39.16	39.10	0	2,087	0.00%
2018/05/21	1	39.65	1	40.40	40.50	0	2,103	0.00%
2018/05/16	1	40.35	0	0.00	39.50	1	2,181	0.05%
2018/05/15	1	40.05	2	40.30	40.00	-1	2,209	-0.05%
2018/05/14	4	41.05	0	0.00	40.75	4	2,261	0.18%
2018/05/11	2	39.88	1	39.75	40.20	1	2,269	0.04%
2018/05/10	1	39.00	0	0.00	38.55	1	2,244	0.04%
2018/05/07	0	0.00	1	38.45	39.10	-1	2,314	-0.04%
2018/05/04	1	38.50	0	0.00	37.70	1	2,350	0.04%
2018/05/02	1	37.20	1	37.85	37.25	0	2,633	0.00%
2018/04/30	1	36.55	0	0.00	36.40	1	2,711	0.04%
2018/04/24	0	0.00	3	36.60	36.35	-3	2,757	-0.11%
2018/04/19	15	40.85	4	39.88	39.25	11	2,672	0.41%
2018/04/18	0	0.00	5	40.40	40.15	-5	2,627	-0.19%
2018/04/17	0	0.00	16	41.58	41.35	-16	2,613	-0.61%
2018/04/13	0	0.00	1	45.20	45.10	-1	2,570	-0.04%
2018/04/02	0	0.00	6	43.43	45.35	-6	2,710	-0.22%
2018/03/31	30	44.79	0	0.00	44.20	30	2,674	1.12%
2018/03/30	1	45.25	2	45.28	44.90	-1	2,668	-0.04%
2018/03/29	1	45.10	0	0.00	45.05	1	2,673	0.04%
2018/03/28	0	0.00	2	46.25	45.80	-2	2,667	-0.07%
2018/03/27	6	46.52	1	46.80	46.05	5	2,662	0.19%
2018/03/26	2	45.50	0	0.00	45.40	2	2,659	0.08%
2018/03/23	13	45.95	0	0.00	45.50	13	2,650	0.49%
2018/03/22	11	48.59	2	48.10	47.85	9	2,630	0.34%
2018/03/20	2	48.85	0	0.00	48.10	2	2,674	0.07%
2018/03/16	2	48.85	0	0.00	48.75	2	2,730	0.07%
2018/03/14	1	47.90	0	0.00	47.80	1	2,775	0.04%
2018/03/13	2	48.95	0	0.00	48.90	2	2,767	0.07%
2018/03/09	0	0.00	1	51.20	50.80	-1	2,765	-0.04%
2018/03/08	1	50.70	2	50.55	50.40	-1	2,776	-0.04%
2018/03/07	3	51.03	2	51.60	50.90	1	2,849	0.04%
2018/03/06	8	52.20	0	0.00	51.70	8	2,892	0.28%
2018/03/05	3	52.93	19	52.45	52.80	-16	2,915	-0.55%
2018/03/02	2	50.80	2	51.45	51.70	0	2,877	0.00%
2018/03/01	0	0.00	2	51.65	51.80	-2	2,861	-0.07%
2018/02/27	7	51.33	2	52.20	50.80	5	2,903	0.17%
2018/02/23	2	52.90	3	52.67	52.70	-1	2,953	-0.03%
2018/02/22	3	51.87	0	0.00	51.50	3	2,953	0.10%
2018/02/21	0	0.00	6	52.80	52.20	-6	2,957	-0.20%
2018/02/12	0	0.00	5	51.00	50.50	-5	2,944	-0.17%
2018/02/09	11	50.65	5	51.18	50.70	6	2,946	0.20%
2018/02/08	7	51.16	10	52.25	53.50	-3	2,918	-0.10%
2018/02/07	0	0.00	12	51.58	51.00	-12	2,883	-0.42%
2018/02/06	7	50.21	0	0.00	49.65	7	2,897	0.24%
2018/02/05	4	52.50	7	53.20	52.70	-3	2,870	-0.10%
2018/02/02	1	57.80	0	0.00	56.00	1	2,889	0.03%
2018/02/01	5	58.20	0	0.00	57.50	5	2,945	0.17%
2018/01/30	0	0.00	5	58.20	57.50	-5	2,937	-0.17%
2018/01/29	4	58.08	15	58.64	58.50	-11	2,999	-0.37%
2018/01/26	16	59.15	11	59.32	57.00	5	2,955	0.17%
2018/01/25	18	58.72	12	59.56	58.90	6	2,847	0.21%
2018/01/24	4	55.08	8	55.40	55.90	-4	2,779	-0.14%
2018/01/23	0	0.00	1	54.00	53.10	-1	2,776	-0.04%
2018/01/22	2	53.60	1	54.90	54.00	1	2,811	0.04%
2018/01/19	2	52.00	4	52.78	53.10	-2	2,819	-0.07%
2018/01/18	2	51.20	1	51.20	51.20	1	2,825	0.04%
2018/01/17	7	51.66	9	52.11	51.90	-2	2,844	-0.07%
2018/01/12	3	49.87	0	0.00	49.80	3	3,160	0.09%
2018/01/11	2	50.70	2	50.50	50.50	0	3,278	0.00%
2018/01/08	2	51.30	3	51.30	51.00	-1	3,583	-0.03%
2018/01/05	5	53.60	5	52.30	52.30	0	3,640	0.00%
2018/01/04	0	0.00	3	53.60	54.00	-3	3,698	-0.08%
2018/01/03	5	52.20	5	51.40	51.50	0	3,789	0.00%
2018/01/02	1	52.40	0	0.00	50.30	1	3,843	0.03%