建準 (2421)-臺銀-臺中券商分點個股進出

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
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926張
產業
上市電子零組件類股
786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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/22	9	102.72	36	104.58	105.00	-27	4,446	-0.61%
2024/11/21	4	99.73	2	99.35	98.70	2	4,308	0.05%
2024/11/20	1	100.00	3	101.00	99.70	-2	4,329	-0.05%
2024/11/19	2.1	99.88	4	99.45	99.00	-1.9	4,352	-0.04%
2024/11/18	4.1	98.12	1	97.20	97.00	3.1	4,363	0.07%
2024/11/15	0.2	102.50	0.4	104.00	102.00	-0.2	4,336	-0.01%
2024/11/14	20.1	102.83	21.1	102.67	102.00	-1.1	4,265	-0.02%
2024/11/13	1	98.50	1.1	99.94	98.40	-0.1	4,125	0.00%
2024/11/12	1.1	97.95	2	99.90	98.00	-0.9	4,133	-0.02%
2024/11/11	0	0.00	1	100.00	101.00	-1	4,107	-0.02%
2024/11/08	4.1	102.80	3	99.80	99.40	1.1	4,152	0.03%
2024/11/07	16	102.53	10	102.15	102.50	6	4,196	0.14%
2024/11/06	5	101.60	4.1	102.12	102.50	0.9	4,199	0.02%
2024/11/05	3	97.23	4	98.08	97.90	-1	4,189	-0.02%
2024/11/04	3.1	97.79	1	97.00	97.10	2.1	4,227	0.05%
2024/11/01	1.2	97.57	3.1	98.12	98.40	-1.9	4,257	-0.04%
2024/10/30	30.2	97.09	25	97.10	96.50	5.2	4,269	0.12%
2024/10/29	10.4	98.98	2.1	98.90	98.90	8.3	4,262	0.19%
2024/10/28	13.2	104.52	15.1	102.46	101.50	-1.9	4,215	-0.05%
2024/10/25	6	103.92	5	105.20	103.50	1	4,174	0.02%
2024/10/24	5.2	104.29	4.1	104.62	102.50	1.1	4,196	0.03%
2024/10/23	2.2	107.76	3	107.17	107.00	-0.8	4,149	-0.02%
2024/10/22	7.4	106.24	8.1	105.66	105.50	-0.7	4,121	-0.02%
2024/10/21	35.6	108.64	19	108.55	106.50	16.6	4,102	0.40%
2024/10/18	42.2	110.20	27.6	110.92	108.50	14.6	3,948	0.37%
2024/10/17	24.2	109.76	17	108.70	108.50	7.2	3,659	0.20%
2024/10/16	33	106.29	46	106.30	108.50	-13	3,333	-0.39%
2024/10/15	12.1	99.37	1.1	99.63	99.30	11	2,902	0.38%
2024/10/14	28.8	101.62	11.2	101.09	98.10	17.6	2,848	0.62%
2024/10/11	14.6	99.44	18.1	99.63	102.00	-3.6	2,627	-0.14%
2024/10/09	3.1	93.41	2	95.50	92.80	1.1	2,517	0.04%
2024/10/08	1	94.00	0	0.00	94.60	1	2,537	0.04%
2024/10/07	0	0.00	1	94.80	94.70	-1	2,597	-0.04%
2024/10/04	0	0.00	3	94.37	93.50	-3	2,663	-0.11%
2024/10/01	2	93.20	2.1	93.83	93.60	-0.1	2,713	0.00%
2024/09/30	4	93.70	2	94.75	92.40	2	2,769	0.07%
2024/09/27	0	0.00	0.1	96.00	96.00	-0.1	2,793	0.00%
2024/09/26	4	95.45	3	96.27	95.00	1	2,825	0.04%
2024/09/25	5	95.96	4	96.50	96.00	1	2,855	0.04%
2024/09/24	2	95.20	0	0.00	94.70	2	2,874	0.07%
2024/09/23	2	96.20	3	96.07	95.90	-1	2,898	-0.03%
2024/09/20	1.1	95.75	1	96.10	95.40	0.1	2,917	0.00%
2024/09/19	1	93.10	1	93.61	95.30	0	2,920	0.00%
2024/09/16	0	94.06	0	0.00	94.10	0	2,959	0.00%
2024/09/13	0	0.00	1	90.40	90.40	-1	2,974	-0.03%
2024/09/12	0	0.00	5	90.00	89.60	-5	3,015	-0.17%
2024/09/10	1	88.20	0	0.00	86.60	1	3,066	0.03%
2024/09/09	1	88.01	7	88.54	88.70	-6	3,075	-0.19%
2024/09/06	0	89.80	6	90.50	90.50	-6	3,105	-0.19%
2024/09/05	1.1	88.95	10	89.57	89.50	-8.9	3,132	-0.28%
2024/09/04	1	86.40	0	0.00	88.30	1	3,191	0.03%
2024/09/03	0.1	94.60	0	0.00	93.20	0.1	3,231	0.00%
2024/09/02	1.1	95.34	2	95.30	94.60	-0.9	3,311	-0.03%
2024/08/29	1.3	94.63	0	0.00	95.40	1.3	3,427	0.04%
2024/08/28	4.1	95.80	0	0.00	95.80	4.1	3,535	0.12%
2024/08/27	0.1	95.53	0	0.00	97.00	0.1	3,581	0.00%
2024/08/26	0.1	95.34	4.3	95.40	95.60	-4.2	3,606	-0.12%
2024/08/23	2	93.84	1	93.60	94.10	1	3,630	0.03%
2024/08/22	2	94.80	8	94.90	95.20	-6	3,734	-0.16%
2024/08/21	6	94.30	4	94.00	94.30	2	3,823	0.05%
2024/08/20	1	94.80	4	94.95	96.00	-3	3,818	-0.08%
2024/08/19	0	0.00	5.1	94.49	94.10	-5.1	3,837	-0.13%
2024/08/16	1	92.61	2	92.80	93.10	-1	3,862	-0.03%
2024/08/15	9	91.24	9	91.44	91.80	0	3,877	0.00%
2024/08/14	9	92.49	9	93.93	92.60	0	3,855	0.00%
2024/08/13	2	92.65	0	0.00	93.00	2	3,879	0.05%
2024/08/12	7.1	91.78	5	92.00	92.20	2.1	3,885	0.05%
2024/08/09	18	94.03	5	93.62	92.20	13	3,859	0.34%
2024/08/08	0	93.70	0	0.00	94.40	0	3,780	0.00%
2024/08/07	0.1	91.50	0	0.00	92.10	0.1	3,792	0.00%
2024/08/06	3.1	87.60	2	88.50	87.80	1.1	3,862	0.03%
2024/08/05	7.2	87.51	1	87.70	87.30	6.2	3,924	0.16%
2024/08/02	2	96.50	13	97.35	97.00	-11	3,915	-0.28%
2024/08/01	1.2	96.72	5.2	98.46	100.00	-4	3,917	-0.10%
2024/07/31	5	94.40	6	95.15	95.10	-1	3,907	-0.03%
2024/07/30	9.1	92.61	9.1	94.32	96.00	-0.1	3,916	0.00%
2024/07/29	10.5	95.16	5	93.08	92.70	5.5	3,924	0.14%
2024/07/26	3	96.80	2	96.70	97.20	1	3,936	0.03%
2024/07/23	2	99.85	5	100.28	101.50	-3	3,936	-0.08%
2024/07/22	7.3	98.42	3.3	98.42	97.30	4	4,026	0.10%
2024/07/19	1	103.00	5.8	103.30	103.00	-4.8	4,034	-0.12%
2024/07/18	5.1	102.90	3	102.33	103.00	2.1	4,092	0.05%
2024/07/17	0	105.00	2.1	105.48	106.00	-2.1	4,093	-0.05%
2024/07/16	2.1	104.24	1	104.50	104.00	1.1	4,119	0.03%
2024/07/15	3.1	103.19	5.2	103.50	104.00	-2.1	4,192	-0.05%
2024/07/12	9	103.61	8	103.19	104.50	1	4,254	0.02%
2024/07/11	2	105.00	6	104.67	106.00	-4	4,271	-0.09%
2024/07/10	7	105.86	6.3	106.00	106.00	0.7	4,331	0.02%
2024/07/09	1.3	105.50	2	106.75	108.00	-0.7	4,367	-0.02%
2024/07/08	13.3	108.43	1	107.50	108.50	12.3	4,344	0.28%
2024/07/05	5.2	110.23	5.3	110.25	111.50	-0.1	4,332	0.00%
2024/07/04	8.1	108.56	2.2	109.40	109.00	6	4,386	0.14%
2024/07/03	5.7	109.05	3	109.83	110.00	2.7	4,431	0.06%
2024/07/02	6.2	111.60	22	111.68	111.50	-15.8	4,543	-0.35%
2024/06/28	2.5	114.20	1.5	114.83	115.00	1	4,744	0.02%
2024/06/27	4.6	113.21	8	113.56	114.50	-3.4	4,929	-0.07%
2024/06/26	1.1	113.05	3	114.33	114.00	-1.9	5,771	-0.03%
2024/06/25	3	111.83	1	112.98	114.50	2	6,029	0.03%
2024/06/24	11	114.55	6.2	113.78	114.50	4.8	6,351	0.08%
2024/06/21	5	113.11	5.4	113.45	114.50	-0.4	6,800	-0.01%
2024/06/20	3.1	112.01	7.2	112.57	113.00	-4.1	6,943	-0.06%
2024/06/19	4	110.38	27.1	110.72	112.00	-23	6,973	-0.33%
2024/06/18	2.4	109.02	2.1	109.54	111.00	0.3	6,998	0.00%
2024/06/17	7	110.07	1	111.00	109.00	6	7,065	0.09%
2024/06/14	7	110.93	4	111.13	112.00	3	7,189	0.04%
2024/06/13	2	111.26	13	111.54	112.00	-11	7,281	-0.15%
2024/06/12	3	107.67	2	109.00	109.50	1	7,327	0.01%
2024/06/11	8.1	109.50	7	108.86	108.50	1.1	7,442	0.01%
2024/06/07	21.6	112.29	1	111.00	111.00	20.6	7,701	0.27%
2024/06/06	3.1	116.74	2	115.50	115.50	1.1	7,775	0.01%
2024/06/05	3	116.33	1	115.50	117.00	2	7,812	0.03%
2024/06/04	6	117.91	15	118.00	117.00	-9	8,010	-0.11%
2024/06/03	1	119.50	6.3	120.24	120.00	-5.3	8,330	-0.06%
2024/05/31	3.2	117.68	1.1	116.44	118.00	2	8,603	0.02%
2024/05/30	5	114.70	1	114.50	115.00	4	8,694	0.05%
2024/05/29	13.1	117.46	1.5	117.30	117.50	11.6	8,895	0.13%
2024/05/28	19	118.16	0	120.00	116.50	19	9,087	0.21%
2024/05/27	3	115.67	20.5	115.57	117.50	-17.5	9,196	-0.19%
2024/05/24	8.3	111.81	2.5	112.04	112.00	5.8	9,253	0.06%
2024/05/23	10.3	114.36	9	113.72	113.50	1.3	9,394	0.01%
2024/05/22	5	115.30	5.4	115.50	115.50	-0.4	9,767	0.00%
2024/05/21	3	114.50	5.2	114.71	114.50	-2.2	10,031	-0.02%
2024/05/20	5	112.80	4	114.13	114.00	1	10,135	0.01%
2024/05/17	7	113.07	7	113.14	114.00	0	10,330	0.00%
2024/05/16	12	112.67	10.1	113.15	113.00	2	10,523	0.02%
2024/05/15	9.2	113.38	6	113.75	112.50	3.2	10,805	0.03%
2024/05/14	2	112.75	4	113.50	114.00	-2	11,284	-0.02%
2024/05/13	11.2	112.45	6.1	111.86	112.00	5.1	12,076	0.04%
2024/05/10	9.1	115.33	6	115.67	114.50	3.1	12,864	0.02%
2024/05/09	5	117.71	7	117.43	119.50	-2	13,255	-0.01%
2024/05/08	0.1	115.50	4	115.25	115.50	-3.9	13,367	-0.03%
2024/05/07	3	112.51	4	114.25	114.50	-1	14,078	-0.01%
2024/05/06	1	113.00	3	113.67	114.00	-2	14,664	-0.01%
2024/05/03	4.1	113.37	5	113.50	111.50	-0.9	14,980	-0.01%
2024/05/02	4	110.75	6.4	112.08	112.50	-2.4	15,317	-0.02%
2024/04/30	11	113.05	1	113.50	112.50	10	15,649	0.06%
2024/04/29	2	115.00	4	115.50	116.00	-2	16,083	-0.01%
2024/04/26	29	114.50	32.1	113.85	113.00	-3.1	16,379	-0.02%
2024/04/25	19	111.45	0.4	111.50	110.50	18.6	16,446	0.11%
2024/04/24	6.1	113.59	8	114.69	113.50	-1.9	16,450	-0.01%
2024/04/23	4.2	109.87	4.1	110.72	109.50	0	16,467	0.00%
2024/04/22	4.3	110.47	8	111.25	109.00	-3.7	16,612	-0.02%
2024/04/19	19.3	113.71	31.1	112.28	112.00	-11.8	16,680	-0.07%
2024/04/18	11	115.00	3	115.67	115.50	8	16,710	0.05%
2024/04/17	8.1	116.63	7.1	116.65	116.50	1	16,805	0.01%
2024/04/16	12.2	117.11	2	115.50	115.50	10.1	16,969	0.06%
2024/04/15	2.1	121.19	17	119.74	120.50	-14.9	17,056	-0.09%
2024/04/12	4	122.75	3	123.50	123.00	1	17,061	0.01%
2024/04/11	6.2	122.43	2	124.00	122.50	4.2	17,176	0.02%
2024/04/10	9.2	125.85	3	124.83	123.00	6.2	17,267	0.04%
2024/04/09	9	131.06	13.1	130.07	128.00	-4.1	17,307	-0.02%
2024/04/08	8	131.50	15.4	131.79	132.50	-7.4	17,458	-0.04%
2024/04/03	11	129.45	4	129.62	128.50	7	17,543	0.04%
2024/04/02	15	129.87	14	129.64	128.50	1	17,602	0.01%
2024/04/01	15.1	131.28	15.5	132.48	134.00	-0.5	17,668	0.00%
2024/03/29	110.4	136.96	125.2	135.51	131.00	-14.7	17,620	-0.08%	大買/大賣/
2024/03/28	27.1	131.17	39.1	132.10	131.50	-12	17,305	-0.07%
2024/03/27	56.1	130.39	62.2	130.21	132.00	-6.1	17,599	-0.03%
2024/03/26	39.2	128.34	22.1	128.53	129.00	17.1	17,322	0.10%
2024/03/25	8.1	124.76	11.2	124.18	125.50	-3.1	16,892	-0.02%
2024/03/22	4.6	121.32	1	120.50	120.50	3.6	16,746	0.02%
2024/03/19	2.1	121.21	7.2	120.58	122.00	-5.1	16,634	-0.03%
2024/03/18	0	0.00	3	120.17	123.00	-3	16,533	-0.02%
2024/03/15	5	118.90	5.1	118.48	117.50	-0.1	16,458	0.00%
2024/03/14	5.3	118.95	4.1	118.26	118.00	1.2	16,399	0.01%
2024/03/13	19.6	121.78	12.7	120.73	118.50	6.9	16,296	0.04%
2024/03/12	9	124.72	3.2	125.50	126.00	5.8	16,042	0.04%
2024/03/11	2.1	123.52	3	123.84	123.50	-0.9	16,071	-0.01%
2024/03/08	17.3	126.65	26.4	125.12	123.00	-9.1	16,014	-0.06%
2024/03/07	34.3	128.46	18.2	128.41	125.00	16.1	15,879	0.10%
2024/03/06	49.9	133.79	48.4	133.91	133.50	1.5	15,534	0.01%
2024/03/05	14.4	130.83	7	130.93	131.00	7.4	15,236	0.05%
2024/03/04	21.1	129.54	3	129.00	127.00	18.1	15,135	0.12%
2024/03/01	10.4	129.15	10.7	130.64	131.00	-0.3	14,965	0.00%
2024/02/29	13.1	125.71	7	126.14	127.00	6.1	14,759	0.04%
2024/02/27	6.5	125.67	7	124.43	124.50	-0.5	14,539	0.00%
2024/02/26	14.9	126.05	9	126.67	127.50	5.9	14,411	0.04%
2024/02/23	24.3	130.23	35.6	127.46	125.00	-11.2	14,288	-0.08%
2024/02/22	31.5	134.38	27	133.89	132.50	4.5	13,948	0.03%
2024/02/21	9.3	133.57	4.6	132.33	132.00	4.7	13,715	0.03%
2024/02/20	12.1	134.52	23	134.11	134.00	-10.9	13,634	-0.08%
2024/02/19	17	135.29	18.2	136.53	134.50	-1.2	13,535	-0.01%
2024/02/16	35	136.16	27	135.48	136.00	8	13,404	0.06%
2024/02/15	42.2	139.54	54	138.79	138.00	-11.8	13,144	-0.09%
2024/02/05	93.3	137.37	57.3	136.75	132.50	36	12,740	0.28%
2024/02/02	77.3	131.50	122.7	131.30	134.50	-45.4	12,054	-0.38%	大賣/
2024/02/01	71.2	120.52	87.1	120.73	122.50	-15.8	11,430	-0.14%
2024/01/31	52.1	116.54	46.1	116.91	116.50	6	11,199	0.05%
2024/01/30	94	120.14	66.3	119.67	118.00	27.7	11,261	0.25%
2024/01/29	54	114.96	62.9	116.31	117.00	-8.9	10,883	-0.08%
2024/01/26	30	109.87	42.6	110.57	109.00	-12.6	10,329	-0.12%
2024/01/25	43.1	109.58	31.6	109.81	109.00	11.5	10,066	0.11%
2024/01/24	39.2	112.05	34.1	112.12	111.50	5.1	9,756	0.05%
2024/01/23	54.4	108.03	69	109.53	111.50	-14.6	9,444	-0.15%
2024/01/22	49.7	105.01	51.1	105.88	107.50	-1.4	8,967	-0.02%
2024/01/19	12	99.49	10	100.11	100.50	2	8,676	0.02%
2024/01/18	6.2	96.37	7	95.93	95.60	-0.8	8,518	-0.01%
2024/01/17	7	98.57	7.1	98.41	97.70	-0.1	8,490	0.00%
2024/01/16	20	100.37	8	101.49	99.40	12	8,459	0.14%
2024/01/15	12	102.04	11	101.86	101.50	1	8,322	0.01%
2024/01/12	6	102.50	10.2	102.87	102.50	-4.2	8,275	-0.05%
2024/01/11	16	101.91	15.6	101.48	101.50	0.4	8,245	0.00%
2024/01/10	32.4	99.31	42.1	99.55	102.00	-9.7	8,263	-0.12%
2024/01/09	7	98.21	2	99.65	97.50	5	8,176	0.06%
2024/01/08	2.2	98.54	13	99.67	98.10	-10.8	8,102	-0.13%
2024/01/05	20.4	100.92	16.2	101.27	98.70	4.2	8,110	0.05%
2024/01/04	30	103.77	19	103.71	101.00	11	8,137	0.14%
2024/01/03	17	106.15	1	106.50	104.50	16	8,332	0.19%
2024/01/02	27.5	109.89	25	109.84	109.00	2.5	8,274	0.03%
2023/12/29	21.1	108.05	35	108.46	107.50	-13.9	8,143	-0.17%
2023/12/28	11.2	107.35	8	106.25	105.50	3.2	8,057	0.04%
2023/12/27	42	106.13	33	106.44	108.00	9	8,127	0.11%
2023/12/26	22.2	105.00	24	105.13	106.00	-1.8	8,206	-0.02%
2023/12/25	47	108.45	32	106.84	105.00	15	8,301	0.18%
2023/12/22	30.2	104.18	46.8	103.90	106.00	-16.6	7,963	-0.21%
2023/12/21	0.1	96.00	3.1	95.94	96.50	-3	7,744	-0.04%
2023/12/20	0	0.00	1	94.20	94.70	-1	7,812	-0.01%
2023/12/19	2	94.00	1	92.50	93.60	1	7,904	0.01%
2023/12/18	2	93.75	1	93.90	93.60	1	7,947	0.01%
2023/12/15	2.3	95.06	1	94.90	93.80	1.3	8,032	0.02%
2023/12/14	2	95.20	1	95.10	95.10	1	8,186	0.01%
2023/12/13	1	93.81	4.1	95.20	94.10	-3	8,232	-0.04%
2023/12/12	3.2	94.10	0	0.00	93.50	3.2	8,288	0.04%
2023/12/11	3.2	94.33	10.1	94.20	94.20	-6.8	8,382	-0.08%
2023/12/08	12	96.05	5.1	95.73	95.30	6.9	8,450	0.08%
2023/12/07	27.4	95.14	23	95.56	94.70	4.4	8,538	0.05%
2023/12/06	17.1	97.64	6.1	97.41	95.40	11	8,671	0.13%
2023/12/05	0	0.00	25	94.65	96.20	-25	8,706	-0.29%
2023/12/04	31.5	96.25	5.3	94.09	94.00	26.2	8,737	0.30%
2023/12/01	13	97.68	17	98.28	99.00	-4	8,752	-0.05%
2023/11/30	29	100.08	14	100.20	98.40	15	8,901	0.17%
2023/11/29	15.3	99.95	1.3	99.38	99.60	14	8,945	0.16%
2023/11/28	1.3	95.13	26.1	95.34	98.50	-24.8	9,067	-0.27%
2023/11/27	13.1	93.89	12.9	94.47	93.60	0.2	9,242	0.00%
2023/11/24	24	97.39	24	98.05	97.10	0	9,469	0.00%
2023/11/22	25	100.47	28.7	100.91	99.10	-3.6	10,020	-0.04%
2023/11/21	28.1	101.57	25	101.98	101.50	3.1	10,285	0.03%
2023/11/20	28.8	100.90	34.1	101.18	102.00	-5.3	10,949	-0.05%
2023/11/17	57.1	100.44	20	100.98	100.00	37.1	11,177	0.33%
2023/11/16	15.1	99.49	53	100.12	101.00	-38	11,857	-0.32%
2023/11/15	26.2	98.86	31	99.20	98.80	-4.9	12,273	-0.04%
2023/11/14	26	98.51	25	98.65	97.10	1	12,830	0.01%
2023/11/13	23	97.58	33	97.99	97.90	-10	13,796	-0.07%
2023/11/10	33.3	96.65	20	97.95	95.20	13.3	14,333	0.09%
2023/11/09	48.2	99.54	32	99.77	99.60	16.2	14,575	0.11%
2023/11/08	45	99.06	46.3	99.82	98.90	-1.3	14,633	-0.01%
2023/11/07	47.2	96.76	49	96.89	97.50	-1.8	14,402	-0.01%
2023/11/06	48.1	96.54	47.1	96.98	99.70	1	14,182	0.01%
2023/11/03	16.1	92.27	13	93.12	90.80	3.1	13,849	0.02%
2023/11/02	37	92.72	30	93.46	93.00	7	13,830	0.05%
2023/11/01	9	87.60	34	89.08	89.50	-25	13,856	-0.18%
2023/10/31	4.1	87.88	0	0.00	87.00	4.1	13,888	0.03%
2023/10/30	27	90.93	27	91.42	90.40	0	13,898	0.00%
2023/10/27	13	90.08	13	90.50	90.10	0	13,997	0.00%
2023/10/26	30.2	90.07	29	90.45	89.40	1.2	14,060	0.01%
2023/10/25	17	93.36	16	93.62	93.10	1	14,076	0.01%
2023/10/24	17.2	93.01	10	92.10	94.50	7.2	14,810	0.05%
2023/10/23	39	92.66	38.5	92.89	92.20	0.5	15,327	0.00%
2023/10/20	14	91.89	18.2	92.60	92.50	-4.2	15,897	-0.03%
2023/10/19	1	93.60	1	92.80	93.80	0	16,900	0.00%
2023/10/18	6.3	96.53	10.4	96.79	95.00	-4.2	17,819	-0.02%
2023/10/17	19.2	102.61	15.2	100.54	99.90	4.1	17,877	0.02%
2023/10/16	37.2	105.69	35.1	105.70	103.00	2.1	18,907	0.01%
2023/10/13	30	106.77	32	107.28	106.00	-2	19,585	-0.01%
2023/10/12	31.5	107.39	31.1	107.87	108.50	0.4	20,038	0.00%
2023/10/11	38.3	109.78	56.1	108.80	105.00	-17.8	20,439	-0.09%
2023/10/06	34.4	117.35	44	117.59	116.50	-9.7	20,700	-0.05%
2023/10/05	29.1	117.95	38	117.74	118.50	-8.9	20,878	-0.04%
2023/10/04	45	116.26	45.3	116.98	117.00	-0.3	20,883	0.00%
2023/10/03	66.2	123.23	17	120.33	119.50	49.2	20,916	0.24%
2023/10/02	73.7	120.42	121.1	120.79	122.00	-47.3	20,971	-0.23%	大賣/
2023/09/28	73	115.84	54	116.40	116.50	19	20,867	0.09%
2023/09/27	70.1	112.16	61	112.58	115.00	9.1	20,852	0.04%
2023/09/26	54.1	113.72	65.1	113.15	111.00	-11	21,236	-0.05%
2023/09/25	23.2	109.70	5.2	110.94	109.50	18	21,345	0.08%
2023/09/22	31.3	108.62	33	108.30	109.50	-1.7	21,354	-0.01%
2023/09/21	21	105.72	42	105.75	106.50	-21	21,289	-0.10%
2023/09/20	44	107.18	45.1	107.79	107.50	-1.1	21,308	-0.01%
2023/09/19	18.4	107.81	31.4	107.75	107.00	-13	21,372	-0.06%
2023/09/18	28	111.32	12.1	110.67	110.50	15.9	21,265	0.07%
2023/09/15	20.1	114.43	17	115.26	115.50	3.1	21,287	0.01%
2023/09/14	25.5	115.37	25	115.80	115.50	0.5	21,379	0.00%
2023/09/13	21.1	112.02	21.3	112.27	112.50	-0.2	21,744	0.00%
2023/09/12	26.1	114.54	27	114.48	113.50	-0.9	21,932	0.00%
2023/09/11	14	116.64	10	115.30	115.50	4	22,143	0.02%
2023/09/08	23.1	122.56	31.3	122.76	120.50	-8.2	22,151	-0.04%
2023/09/07	26.2	124.56	8	124.88	124.50	18.2	22,155	0.08%
2023/09/06	34.1	127.46	16	128.38	127.00	18.1	22,432	0.08%
2023/09/05	19.4	125.58	9.1	125.71	126.50	10.3	22,712	0.05%
2023/09/04	10.2	126.65	12.1	127.47	128.00	-1.9	22,644	-0.01%
2023/09/01	12.4	131.81	6	129.75	128.50	6.4	22,782	0.03%
2023/08/31	26	132.69	27	133.20	136.00	-1	22,757	0.00%
2023/08/30	45.5	135.57	39	133.68	132.00	6.5	22,673	0.03%
2023/08/29	47.3	135.87	30	132.80	132.00	17.3	22,883	0.08%
2023/08/28	31.1	136.91	40.2	134.34	132.50	-9.1	22,896	-0.04%
2023/08/25	37.5	144.23	29.5	142.81	141.00	8	22,831	0.04%
2023/08/24	92.5	151.46	81	149.97	144.50	11.5	22,784	0.05%
2023/08/23	35	147.41	32.2	146.29	145.00	2.8	22,838	0.01%
2023/08/22	65.4	150.48	39	148.80	145.50	26.4	23,738	0.11%
2023/08/21	50	144.98	60.2	147.07	151.00	-10.2	23,305	-0.04%
2023/08/18	50.5	144.98	37	143.12	137.50	13.5	22,972	0.06%
2023/08/17	144.5	147.46	140.7	147.05	147.50	3.9	22,528	0.02%	大買/大賣/
2023/08/16	52	137.20	51.2	139.90	143.50	0.8	21,786	0.00%
2023/08/15	20	130.03	25	130.74	130.50	-5	21,880	-0.02%
2023/08/14	13.2	127.08	10	129.10	124.00	3.2	21,769	0.01%
2023/08/11	3	127.00	7	127.57	130.00	-4	21,742	-0.02%
2023/08/10	5.1	129.35	0	136.00	123.50	5	21,931	0.02%
2023/08/09	1	138.00	8	136.88	137.00	-7	21,988	-0.03%
2023/08/08	3.5	137.42	4.1	135.53	136.00	-0.5	22,187	0.00%
2023/08/07	7	137.08	13	135.27	139.00	-6	22,401	-0.03%
2023/08/04	2	123.01	3	124.32	128.50	-1	22,641	0.00%
2023/08/02	3.4	119.40	3.1	119.00	117.00	0.3	23,300	0.00%
2023/08/01	7.4	125.38	4.8	127.84	130.00	2.6	24,394	0.01%
2023/07/31	11.1	136.14	8.1	138.83	132.00	3	24,482	0.01%
2023/07/28	4	141.63	2	143.50	144.50	2	24,568	0.01%
2023/07/27	48.1	149.65	61.1	149.64	145.00	-13	24,523	-0.05%
2023/07/26	55	142.98	43	144.01	141.00	12	23,764	0.05%
2023/07/25	31.4	145.28	65	144.28	139.00	-33.6	23,183	-0.15%
2023/07/24	77	145.82	58	146.89	143.50	19	22,575	0.08%
2023/07/21	145	132.14	134.6	134.43	137.50	10.5	21,528	0.05%	大買/大賣/
2023/07/20	12	121.54	19	123.42	125.00	-7	20,557	-0.03%
2023/07/19	89	113.81	83	113.83	114.00	6	20,318	0.03%
2023/07/18	27	106.39	47.1	108.00	112.50	-20.1	19,201	-0.10%
2023/07/17	11	98.93	25	101.38	102.50	-14	18,442	-0.08%
2023/07/14	41.5	99.30	43.1	99.75	101.00	-1.6	17,939	-0.01%
2023/07/13	46	98.58	76.1	99.73	96.30	-30.1	17,454	-0.17%
2023/07/12	34	94.59	38	94.65	93.80	-4	17,025	-0.02%
2023/07/11	15.3	91.94	17.1	92.05	90.70	-1.8	16,783	-0.01%
2023/07/10	26	90.27	9.3	90.79	90.10	16.8	16,667	0.10%
2023/07/07	27.5	96.74	18.1	94.17	92.80	9.4	16,520	0.06%
2023/07/06	12.5	99.19	6.1	98.02	96.70	6.4	16,301	0.04%
2023/07/05	22.1	102.13	8.7	102.57	102.00	13.4	16,095	0.08%
2023/07/04	38.8	104.32	25.4	106.55	108.00	13.3	15,884	0.08%
2023/07/03	92.2	98.09	120.4	99.61	102.00	-28.2	15,347	-0.18%	大賣/
2023/06/30	8.5	92.49	6	92.57	93.00	2.5	14,909	0.02%
2023/06/29	12.1	90.93	20.2	91.26	91.40	-8.1	14,811	-0.05%
2023/06/28	1	89.50	9	90.09	89.30	-8	14,780	-0.05%
2023/06/27	22.1	87.27	17	86.66	87.00	5.1	14,780	0.03%
2023/06/26	25.1	89.65	31	89.46	89.80	-5.9	14,745	-0.04%
2023/06/21	5	91.22	7.6	91.66	92.10	-2.6	14,717	-0.02%
2023/06/20	21.6	91.02	18.1	92.11	90.40	3.5	14,682	0.02%
2023/06/19	75	93.64	42	93.81	90.20	33	14,599	0.23%
2023/06/16	4	92.33	18	92.47	92.00	-14	14,162	-0.10%
2023/06/15	17	91.45	18.1	90.85	90.10	-1.1	13,900	-0.01%
2023/06/14	13	90.54	21	90.27	92.70	-8	13,578	-0.06%
2023/06/13	10.1	87.47	25.1	88.03	88.30	-15.1	13,405	-0.11%
2023/06/12	84.2	88.16	72	85.13	85.10	12.2	13,270	0.09%
2023/06/09	31	91.64	57	91.70	91.20	-26	12,936	-0.20%
2023/06/08	8.1	88.71	16.6	89.63	88.40	-8.5	12,556	-0.07%
2023/06/07	34.2	89.43	30.5	90.13	89.80	3.7	12,450	0.03%
2023/06/06	44.8	88.07	39.2	88.60	87.60	5.6	12,210	0.05%
2023/06/05	12.1	87.41	18.2	87.91	87.90	-6.1	12,078	-0.05%
2023/06/02	52.3	89.58	41.1	89.16	87.90	11.2	11,920	0.09%
2023/06/01	9.3	87.53	21	87.83	88.20	-11.7	11,438	-0.10%
2023/05/31	22.5	86.70	8.5	86.89	86.80	14	11,172	0.13%
2023/05/30	25	88.29	32.5	88.60	87.90	-7.5	10,847	-0.07%
2023/05/29	83.3	87.94	89.3	88.12	89.00	-6	10,580	-0.06%
2023/05/26	94.3	85.75	70	86.18	84.50	24.3	9,771	0.25%
2023/05/25	1	78.70	17.1	81.30	81.50	-16.1	8,547	-0.19%
2023/05/24	4.2	72.71	4	72.10	74.10	0.2	8,237	0.00%
2023/05/23	47	72.30	36	73.08	72.00	11	8,023	0.14%
2023/05/22	30	72.05	29	72.06	72.30	1	7,791	0.01%
2023/05/19	74	71.55	60.1	71.01	71.70	13.9	7,502	0.19%
2023/05/18	31	67.52	36	67.44	68.20	-5	6,752	-0.07%
2023/05/17	34	66.09	51	66.21	66.30	-17	6,480	-0.26%
2023/05/16	47	65.60	39	65.72	64.80	8	6,224	0.13%
2023/05/15	32	65.24	14	64.89	65.50	18	5,967	0.30%
2023/05/12	8.1	64.37	4	64.03	65.00	4.1	5,841	0.07%
2023/05/11	0	0.00	9	65.96	65.00	-9	5,603	-0.16%
2023/05/10	62	67.74	66	67.52	68.20	-4	5,334	-0.07%
2023/05/09	25	67.38	30.1	67.47	67.60	-5.1	4,964	-0.10%
2023/05/08	199	63.82	209	64.30	66.00	-10	4,214	-0.24%	大買/大賣/
2023/05/05	11	60.60	27.7	61.41	61.60	-16.7	3,060	-0.55%
2023/05/04	29	54.91	35	55.61	56.00	-6	2,856	-0.21%
2023/05/03	8.1	53.03	0	0.00	52.50	8.1	2,667	0.30%
2023/05/02	1	53.70	1	53.60	54.00	0	2,645	0.00%
2023/04/27	2	51.15	2	51.90	51.80	0	2,589	0.00%
2023/04/26	0	0.00	2	51.90	52.50	-2	2,571	-0.08%
2023/04/25	7	52.64	5	52.24	50.90	2	2,543	0.08%
2023/04/21	6	51.77	2	52.40	51.30	4	2,474	0.16%
2023/04/20	3	53.40	42	53.33	53.30	-39	2,475	-1.58%
2023/04/19	3	54.20	4	54.93	53.70	-1	2,460	-0.04%
2023/04/18	8	55.96	4.9	54.76	55.00	3.1	2,436	0.13%
2023/04/17	16	55.12	33	54.90	56.00	-17	2,334	-0.73%
2023/04/14	1	53.00	1.1	53.36	52.90	-0.1	2,157	0.00%
2023/04/13	0	0.00	2	52.55	52.50	-2	2,130	-0.09%
2023/04/12	8	52.79	14.1	52.89	52.80	-6.1	2,106	-0.29%
2023/04/11	2	52.70	13	52.49	53.00	-11	2,068	-0.53%
2023/04/10	4	51.75	0	0.00	51.80	4	2,011	0.20%
2023/04/07	2	52.05	0	53.60	51.70	2	1,988	0.10%
2023/04/06	2	53.40	2	53.30	53.50	0	1,946	0.00%
2023/03/31	3	52.43	3	52.43	52.40	0	1,896	0.00%
2023/03/30	4	52.78	35	52.81	52.50	-31	1,873	-1.65%
2023/03/29	4	51.95	20	52.01	52.00	-16	1,822	-0.88%
2023/03/28	7.1	51.06	4	51.53	51.80	3.1	1,782	0.17%
2023/03/27	6	53.42	14	53.11	52.90	-8	1,692	-0.47%
2023/03/24	12	51.35	10	51.21	51.40	2	1,583	0.13%
2023/03/23	29	51.21	14	51.49	51.30	15	1,535	0.98%
2023/03/22	5	49.95	10	50.25	50.50	-5	1,470	-0.34%
2023/03/21	3	49.23	3	49.42	49.10	0	1,364	0.00%
2023/03/20	6	48.46	0	0.00	47.60	6	1,311	0.46%
2023/03/17	1.1	48.02	0	0.00	48.10	1.1	1,344	0.08%
2023/03/16	2	47.90	3	47.93	47.55	-1	1,401	-0.07%
2023/03/15	3	47.95	0	0.00	47.85	3	1,490	0.20%
2023/03/14	1	46.31	4	46.78	46.95	-3	1,519	-0.20%
2023/03/13	0	46.05	1	45.25	46.10	-1	1,515	-0.07%
2023/03/10	1	45.40	1	45.15	45.20	0	1,529	0.00%
2023/03/09	0	0.00	1	45.20	45.05	-1	1,548	-0.06%
2023/03/08	1	44.85	4	44.85	45.30	-3	1,570	-0.19%
2023/03/07	4	43.90	0	0.00	43.85	4	1,554	0.26%
2023/03/06	0	0.00	2	44.33	44.20	-2	1,556	-0.13%
2023/03/03	0	0.00	2	43.45	43.55	-2	1,554	-0.13%
2023/03/02	15	43.35	0	0.00	43.35	15	1,573	0.95%
2023/03/01	2	43.85	0	0.00	43.80	2	1,594	0.13%
2023/02/24	0	0.00	4	43.30	43.40	-4	1,578	-0.25%
2023/02/22	3	42.25	0	0.00	42.20	3	1,596	0.19%
2023/02/21	6	43.08	0	0.00	42.80	6	1,625	0.37%
2023/02/20	0	0.00	1	42.95	43.00	-1	1,678	-0.06%
2023/02/14	1	42.25	0	0.00	42.20	1	1,816	0.06%
2023/02/13	1	42.05	0	0.00	42.30	1	1,843	0.05%
2023/02/08	0	0.00	2	43.20	43.25	-2	2,138	-0.09%
2023/02/07	0	43.45	0	0.00	43.30	0	2,150	0.00%
2023/02/06	0	0.00	7	43.44	43.40	-7	2,158	-0.32%
2023/02/03	6	42.93	0	0.00	43.30	6	2,165	0.28%
2023/02/02	0	0.00	2	43.08	43.55	-2	2,162	-0.09%
2023/02/01	2	42.50	0	0.00	42.60	2	2,171	0.09%
2023/01/31	0	0.00	0	42.48	42.55	0	2,203	0.00%
2023/01/17	1	41.80	0	0.00	41.35	1	2,223	0.04%
2023/01/16	0	0.00	4	41.26	41.40	-4	2,246	-0.18%
2023/01/12	3	41.65	1	41.35	41.35	2	2,292	0.09%
2023/01/10	1	42.05	1.2	42.38	42.10	-0.2	2,314	-0.01%
2023/01/09	1	43.25	2	43.68	43.85	-1	2,288	-0.04%
2023/01/06	1	42.80	0	0.00	42.75	1	2,302	0.04%
2023/01/04	1	42.55	0	0.00	42.60	1	2,395	0.04%
2023/01/03	0	0.00	2	42.35	42.95	-2	2,417	-0.08%
2022/12/30	2	42.80	0	0.00	42.70	2	2,419	0.08%
2022/12/29	0	0.00	0.1	42.70	42.95	-0.1	2,441	0.00%
2022/12/28	1	43.65	2.3	43.27	43.40	-1.3	2,443	-0.05%
2022/12/27	0	0.00	2	44.55	44.90	-2	2,426	-0.08%
2022/12/23	1	45.00	0	0.00	44.85	1	2,420	0.04%
2022/12/22	0.1	46.50	1	46.40	46.15	-0.9	2,406	-0.04%
2022/12/21	0.1	45.99	3	45.90	45.80	-2.9	2,399	-0.12%
2022/12/20	0	0.00	4.7	45.78	44.85	-4.7	2,388	-0.20%
2022/12/19	0.1	46.10	0	0.00	45.85	0.1	2,374	0.00%
2022/12/15	1.7	46.84	1	46.85	46.90	0.7	2,336	0.03%
2022/12/14	0	0.00	3	45.62	46.00	-3	2,312	-0.13%
2022/12/13	0	0.00	1	44.75	44.85	-1	2,286	-0.04%
2022/12/12	1	44.50	2	44.20	44.40	-1	2,268	-0.04%
2022/12/09	3.2	46.64	6	46.67	45.20	-2.8	2,253	-0.12%
2022/12/08	23	45.10	29	45.13	45.80	-6	2,185	-0.27%
2022/12/07	8	44.48	3.5	44.19	43.85	4.5	2,109	0.21%
2022/12/06	12	48.82	7	48.69	48.15	5	1,977	0.25%
2022/12/05	9	47.58	12	47.95	48.10	-3	1,859	-0.16%
2022/12/02	1	47.40	4	47.51	47.95	-3	1,809	-0.17%
2022/12/01	3	46.87	18	46.95	47.20	-15	1,744	-0.86%
2022/11/30	2.1	46.98	10	46.96	47.00	-7.9	1,695	-0.47%
2022/11/29	7	46.30	2	45.95	45.95	5	1,630	0.31%
2022/11/28	2	45.20	3	45.72	45.95	-1	1,606	-0.06%
2022/11/25	3	45.70	0.1	45.20	44.90	2.9	1,600	0.18%
2022/11/24	1	45.25	1	45.55	45.40	0	1,592	0.00%
2022/11/23	1	46.00	6	45.92	46.05	-5	1,564	-0.32%
2022/11/22	1	45.25	3	45.32	45.20	-2	1,545	-0.13%
2022/11/21	1	44.65	13	44.90	44.65	-12	1,543	-0.78%
2022/11/18	12	46.15	1	46.05	45.40	11	1,535	0.72%
2022/11/17	18	45.68	4	45.65	45.75	14	1,515	0.92%
2022/11/16	2	45.08	3	45.53	45.55	-1	1,485	-0.07%
2022/11/15	4	44.35	0	0.00	44.60	4	1,449	0.28%
2022/11/14	1	44.45	1	44.35	44.35	0	1,431	0.00%
2022/11/11	2.1	44.54	1	45.15	44.25	1.1	1,424	0.08%
2022/11/10	2	45.43	5	45.60	45.65	-3	1,376	-0.22%
2022/11/09	3.2	44.95	2	45.30	45.05	1.2	1,349	0.09%
2022/11/08	6	45.43	0	0.00	45.00	6	1,335	0.45%
2022/11/07	7	45.84	9	45.58	46.10	-2	1,279	-0.16%
2022/11/04	9	42.97	8	42.91	43.55	1	1,161	0.09%
2022/11/03	2	41.15	0	0.00	42.00	2	1,083	0.18%
2022/11/02	2	40.98	2	41.28	41.40	0	1,121	0.00%
2022/11/01	0	0.00	1	40.65	40.75	-1	1,176	-0.08%
2022/10/28	2	40.70	0	0.00	40.60	2	1,219	0.16%
2022/10/27	3	41.45	8	41.62	42.15	-5	1,254	-0.40%
2022/10/26	3	39.57	0	0.00	39.25	3	1,289	0.23%
2022/10/25	1	40.35	0	0.00	40.10	1	1,366	0.07%
2022/10/24	0	0.00	1	41.75	41.70	-1	1,405	-0.07%
2022/10/20	1	39.00	2	39.48	38.85	-1	1,381	-0.07%
2022/10/19	1	41.70	0	0.00	40.50	1	1,351	0.07%
2022/10/18	1	40.05	2	40.60	40.40	-1	1,349	-0.07%
2022/10/17	2	40.50	0	0.00	40.70	2	1,368	0.15%
2022/10/14	0.2	41.74	0	0.00	41.75	0.2	1,371	0.01%
2022/10/13	1	41.45	2	41.80	40.85	-1	1,401	-0.07%
2022/10/12	2	40.50	6	40.38	40.90	-4	1,376	-0.29%
2022/10/07	0	0.00	1	38.35	38.90	-1	1,309	-0.08%
2022/09/28	4	36.48	0	0.00	36.10	4	1,414	0.28%
2022/09/26	2	37.00	0	0.00	37.15	2	1,450	0.14%
2022/09/20	0	0.00	9	40.35	40.60	-9	1,498	-0.60%
2022/09/19	4	40.20	0	0.00	40.15	4	1,507	0.27%
2022/09/13	9	41.56	4	42.00	41.65	5	1,505	0.33%
2022/09/12	0	0.00	1	40.10	40.10	-1	1,495	-0.07%
2022/09/07	0	0.00	1	39.40	39.30	-1	1,498	-0.07%
2022/09/06	1	39.55	0	0.00	39.40	1	1,501	0.07%
2022/09/02	1	41.00	0	0.00	40.75	1	1,494	0.07%
2022/09/01	1	41.30	4	41.15	41.15	-3	1,500	-0.20%
2022/08/25	0	0.00	4	42.45	42.40	-4	1,466	-0.27%
2022/08/23	6	41.71	0	0.00	42.80	6	1,463	0.41%
2022/08/22	1	42.60	1	42.45	42.20	0	1,453	0.00%
2022/08/19	0	0.00	1	43.80	43.75	-1	1,432	-0.07%
2022/08/17	0	0.00	2	43.75	43.90	-2	1,416	-0.14%
2022/08/16	1	43.15	0	0.00	43.50	1	1,416	0.07%
2022/08/15	1	43.45	1	43.50	43.10	0	1,409	0.00%
2022/08/12	1	42.75	0	0.00	42.70	1	1,391	0.07%
2022/08/11	1	43.05	1	43.05	43.25	0	1,374	0.00%
2022/08/10	2	43.48	2	43.68	43.55	0	1,356	0.00%
2022/08/09	3	43.30	3	43.10	43.60	0	1,335	0.00%
2022/08/08	0	0.00	5	42.01	42.40	-5	1,285	-0.39%
2022/08/05	3	41.82	1	41.95	41.25	2	1,223	0.16%
2022/08/03	2	41.40	2	41.40	41.75	0	1,176	0.00%
2022/08/02	8	41.45	22	41.53	41.85	-14	1,120	-1.25%
2022/08/01	10	40.81	9	40.97	40.75	1	1,048	0.10%
2022/07/29	4	39.44	4	39.35	38.75	0	972	0.00%
2022/07/28	1	38.25	0	0.00	38.25	1	913	0.11%
2022/07/27	1	38.50	0	0.00	38.50	1	907	0.11%
2022/07/26	0	0.00	0.4	38.06	38.10	-0.4	902	-0.04%
2022/07/25	1	38.50	5	38.50	38.45	-4	893	-0.45%
2022/07/22	6	38.50	4	38.15	38.65	2	871	0.23%
2022/07/21	9	37.49	9	37.13	37.70	0	839	0.00%
2022/07/20	4	37.88	11	36.94	37.40	-7	816	-0.86%
2022/07/19	9	35.82	10	35.76	35.75	-1	758	-0.13%
2022/07/13	0	0.00	1	32.85	32.95	-1	711	-0.14%
2022/07/11	15.2	33.39	0	0.00	33.50	15.2	681	2.22%
2022/07/08	4.2	33.32	0	0.00	33.30	4.2	668	0.63%
2022/07/07	0	0.00	5	30.71	31.50	-5	646	-0.77%
2022/07/06	1	31.00	0	0.00	30.55	1	635	0.16%
2022/07/04	0	0.00	5	33.04	33.30	-5	629	-0.79%
2022/07/01	0	0.00	1	32.55	31.95	-1	611	-0.16%
2022/06/29	0	0.00	3	34.55	34.45	-3	573	-0.52%
2022/06/28	0	0.00	12	35.15	34.95	-12	575	-2.09%
2022/06/21	0	0.00	1	36.20	36.75	-1	574	-0.17%
2022/06/17	1	36.75	0	0.00	36.35	1	581	0.17%
2022/06/16	0	0.00	1	38.70	37.40	-1	594	-0.17%
2022/06/15	2	38.35	0	0.00	38.15	2	608	0.33%
2022/06/14	0	0.00	1	37.75	38.60	-1	621	-0.16%
2022/06/10	0	0.00	1	38.95	38.85	-1	653	-0.15%
2022/06/09	2	38.00	2	38.00	38.10	0	655	0.00%
2022/06/08	0	0.00	1	38.10	37.85	-1	662	-0.15%
2022/06/02	1	38.20	0	0.00	38.10	1	707	0.14%
2022/06/01	0	0.00	5	38.60	38.25	-5	743	-0.67%
2022/05/31	2	38.70	0	0.00	38.40	2	771	0.26%
2022/05/26	1	37.60	0	0.00	37.45	1	820	0.12%
2022/05/25	2	37.60	2	37.60	37.60	0	838	0.00%
2022/05/23	3	37.40	0	0.00	38.25	3	923	0.32%
2022/05/18	2	36.90	1	36.95	36.90	1	1,283	0.08%
2022/05/17	2	36.83	1	36.85	36.85	1	1,388	0.07%
2022/05/10	0	0.00	6	34.65	36.00	-6	1,535	-0.39%
2022/05/09	1	35.85	0	0.00	35.40	1	1,610	0.06%
2022/05/06	2	35.60	2	36.45	36.70	0	1,698	0.00%
2022/04/27	3	36.77	2	37.20	37.00	1	2,599	0.04%
2022/04/25	5	38.15	0	0.00	37.90	5	2,993	0.17%
2022/04/22	1	39.05	0	0.00	39.20	1	3,112	0.03%
2022/04/15	4	38.70	2	38.65	38.60	2	3,158	0.06%
2022/04/14	1	38.90	0	0.00	38.85	1	3,168	0.03%
2022/04/13	1	39.15	1	39.30	39.20	0	3,175	0.00%
2022/04/12	0	0.00	1	39.10	39.20	-1	3,180	-0.03%
2022/04/11	0	0.00	1	39.40	39.45	-1	3,185	-0.03%
2022/04/08	0	0.00	3.1	40.97	40.90	-3.1	3,206	-0.10%
2022/04/06	0	0.00	2	42.70	42.65	-2	3,336	-0.06%
2022/03/31	0	0.00	11	42.65	43.05	-11	3,475	-0.32%
2022/03/30	0	0.00	4	42.98	43.10	-4	3,489	-0.11%
2022/03/28	5	42.75	9	42.80	43.00	-4	3,679	-0.11%
2022/03/25	0	0.00	4	42.80	42.75	-4	3,681	-0.11%
2022/03/24	0.1	43.05	7	43.00	42.95	-6.9	3,689	-0.19%
2022/03/23	4	42.94	1	42.95	42.95	3	3,705	0.08%
2022/03/22	0	0.00	1	42.35	42.45	-1	3,705	-0.03%
2022/03/18	1	42.95	0	0.00	43.00	1	3,691	0.03%
2022/03/17	0	0.00	2	42.45	42.75	-2	3,691	-0.05%
2022/03/16	1	40.85	1	40.90	41.20	0	3,692	0.00%
2022/03/15	3	41.47	0	0.00	41.20	3	3,701	0.08%
2022/03/14	2	42.80	0.2	42.50	42.50	1.9	3,701	0.05%
2022/03/10	0	0.00	1	43.80	43.70	-1	3,721	-0.03%
2022/03/09	1	42.50	2	42.80	42.65	-1	3,717	-0.03%
2022/03/08	8	42.69	0	0.00	42.25	8	3,734	0.21%
2022/03/07	3	42.28	1	42.50	43.05	2	3,754	0.05%
2022/03/04	4	43.99	4	43.94	43.90	0	3,814	0.00%
2022/03/02	2	44.83	0	0.00	45.05	2	3,900	0.05%
2022/03/01	1	45.65	0	0.00	45.90	1	3,979	0.03%
2022/02/25	2	45.35	0	0.00	45.15	2	4,259	0.05%
2022/02/24	2	45.68	2.1	45.78	45.35	-0.1	4,296	0.00%
2022/02/23	4	46.30	12	46.25	46.75	-8	4,430	-0.18%
2022/02/22	6	44.94	7	44.90	45.20	-1	4,542	-0.02%
2022/02/21	29	46.63	10	46.16	45.80	19	4,501	0.42%
2022/02/18	30	47.87	32	48.18	48.45	-2	4,363	-0.05%
2022/02/17	1	47.00	7	46.85	45.70	-6	4,183	-0.14%
2022/02/16	2	46.78	5	46.96	46.85	-3	4,080	-0.07%
2022/02/15	10	46.56	0	0.00	45.75	10	4,056	0.25%
2022/02/14	1	45.60	1.1	46.49	46.55	-0.1	4,027	0.00%
2022/02/11	1	46.40	0	0.00	46.20	1	3,992	0.03%
2022/02/10	3	46.75	6	46.78	47.10	-3	3,964	-0.08%
2022/02/09	11.1	47.29	5	47.39	47.60	6.1	3,925	0.16%
2022/02/08	7	46.54	20	46.84	47.05	-13	3,864	-0.34%
2022/02/07	6	44.16	39	44.38	45.25	-33	3,761	-0.88%
2022/01/26	11	41.94	9	42.52	42.30	2	3,695	0.05%
2022/01/25	9	42.99	0	0.00	41.80	9	3,663	0.25%
2022/01/24	16	44.67	3	45.05	44.45	13	3,558	0.37%
2022/01/21	29	46.61	12	46.82	44.65	17	3,453	0.49%
2022/01/20	47.2	47.13	49	46.89	48.10	-1.8	3,180	-0.06%
2022/01/19	44	46.88	54	46.89	47.20	-10	2,850	-0.35%
2022/01/18	25	44.98	17	44.93	45.75	8	2,558	0.31%
2022/01/17	12	44.95	19	44.54	44.35	-7	2,454	-0.29%
2022/01/14	1	42.05	2	42.85	42.90	-1	2,341	-0.04%
2022/01/13	1	42.95	1	43.30	42.85	0	2,343	0.00%
2022/01/11	4	42.43	0	0.00	42.40	4	2,312	0.17%
2022/01/10	3	43.02	3	42.77	43.50	0	2,297	0.00%
2022/01/07	5	42.73	20	42.26	42.65	-15	2,294	-0.65%
2022/01/06	0	0.00	1	42.40	43.10	-1	2,279	-0.04%
2022/01/05	2	42.90	1	43.20	42.90	1	2,267	0.04%
2022/01/04	0	0.00	1.1	42.90	43.45	-1.1	2,256	-0.05%
2022/01/03	1	43.80	1	44.45	43.15	0	2,240	0.00%
2021/12/30	3	44.45	1	44.70	44.40	2	2,207	0.09%
2021/12/29	11	44.98	14.1	45.04	45.05	-3.1	2,186	-0.14%
2021/12/28	10	44.37	11	43.70	46.15	-1	2,072	-0.05%
2021/12/27	1	42.55	0	0.00	42.50	1	1,952	0.05%
2021/12/24	6	42.29	0	0.00	42.00	6	1,948	0.31%
2021/12/23	3	42.40	0	0.00	42.50	3	1,931	0.16%
2021/12/22	5.2	42.58	16	42.67	42.25	-10.8	1,879	-0.57%
2021/12/17	11	39.99	0	0.00	39.70	11	1,708	0.64%
2021/12/16	1	40.55	0	0.00	40.65	1	1,689	0.06%
2021/12/14	1	39.90	0	0.00	39.95	1	1,683	0.06%
2021/12/13	1	40.55	2	40.53	40.45	-1	1,671	-0.06%
2021/12/10	1	40.95	0	0.00	40.95	1	1,661	0.06%
2021/12/09	0	0.00	1	41.75	41.75	-1	1,645	-0.06%
2021/12/08	3	41.25	0	0.00	41.05	3	1,622	0.18%
2021/12/07	1	40.45	4	40.69	40.80	-3	1,600	-0.19%
2021/12/06	7	41.40	1	41.70	41.45	6	1,574	0.38%
2021/12/03	23	42.07	0	0.00	41.80	23	1,573	1.46%
2021/12/02	3	41.98	0	0.00	41.80	3	1,563	0.19%
2021/12/01	0	0.00	3	43.10	43.45	-3	1,533	-0.20%
2021/11/30	3	42.08	0	0.00	41.70	3	1,492	0.20%
2021/11/29	6	42.00	0	0.00	41.70	6	1,395	0.43%
2021/11/26	6	43.89	8	44.12	43.20	-2	1,356	-0.15%
2021/11/25	8	45.87	3	45.95	46.00	5	1,264	0.40%
2021/11/24	7	46.01	9	46.75	45.55	-2	1,162	-0.17%
2021/11/23	5	44.00	2	43.30	44.00	3	873	0.34%
2021/11/22	11	44.33	6	43.78	44.50	5	822	0.61%
2021/11/19	9	42.39	8	42.55	42.55	1	645	0.15%
2021/11/18	0	0.00	1	38.70	38.70	-1	488	-0.20%
2021/11/09	0	0.00	4	38.30	38.50	-4	516	-0.77%
2021/11/05	0	0.00	1	40.10	40.20	-1	515	-0.19%
2021/11/04	0	0.00	1	39.90	39.70	-1	499	-0.20%
2021/11/01	0	0.00	1	39.05	39.00	-1	554	-0.18%
2021/10/29	1	38.40	0	0.00	38.50	1	572	0.17%
2021/10/28	1	38.05	0	0.00	38.05	1	592	0.17%
2021/10/25	1	38.40	0	0.00	38.45	1	583	0.17%
2021/10/22	1	38.75	0	0.00	39.05	1	590	0.17%
2021/10/20	0	0.00	2	38.15	37.95	-2	567	-0.35%
2021/10/19	0	0.00	1	38.10	38.35	-1	573	-0.17%
2021/10/18	2	37.85	0	0.00	38.10	2	577	0.35%
2021/10/15	1	37.60	0	0.00	37.60	1	590	0.17%
2021/10/06	1	36.80	0	0.00	36.10	1	700	0.14%
2021/10/05	1	35.40	0	0.00	35.85	1	730	0.14%
2021/09/15	1	38.95	0	0.00	38.80	1	837	0.12%
2021/09/14	1	39.65	0	0.00	39.50	1	860	0.12%
2021/09/09	0	0.00	1	39.75	39.50	-1	902	-0.11%
2021/09/08	3	39.05	0	0.00	39.90	3	902	0.33%
2021/09/07	0.1	39.00	0	0.00	38.60	0.1	904	0.01%
2021/09/02	1	39.60	0	0.00	39.35	1	926	0.11%
2021/09/01	0.2	40.00	0	0.00	39.80	0.2	932	0.02%
2021/08/25	0	0.00	2	39.70	39.95	-2	981	-0.20%
2021/08/24	0	0.00	2	39.20	39.20	-2	1,001	-0.20%
2021/08/20	0	0.00	2	37.70	37.90	-2	1,011	-0.20%
2021/08/18	0	0.00	3	36.20	36.90	-3	1,014	-0.30%
2021/08/17	1	36.40	0	0.00	36.45	1	1,022	0.10%
2021/08/16	1	36.55	0	0.00	36.40	1	1,023	0.10%
2021/08/13	2	37.85	0	0.00	37.70	2	1,025	0.20%
2021/08/12	1	38.50	0	0.00	38.55	1	1,032	0.10%
2021/08/11	3	38.65	1	38.10	38.10	2	1,042	0.19%
2021/08/09	1	39.65	0	0.00	39.35	1	1,069	0.09%
2021/08/06	2	39.75	0	0.00	39.55	2	1,087	0.18%
2021/08/05	2	40.50	0	0.00	40.15	2	1,126	0.18%
2021/08/04	5	41.80	0	0.00	41.80	5	1,156	0.43%
2021/08/03	4	42.75	0	0.00	42.60	4	1,210	0.33%
2021/08/02	2	43.50	0	0.00	43.75	2	1,223	0.16%
2021/07/29	0.1	43.40	0	0.00	43.40	0.1	1,298	0.01%
2021/07/28	2	43.00	0	0.00	43.25	2	1,325	0.15%
2021/07/27	1	44.65	0	0.00	44.25	1	1,386	0.07%
2021/07/26	2	44.60	2	44.55	44.45	0	1,430	0.00%
2021/07/22	2	44.75	3	44.65	44.35	-1	1,473	-0.07%
2021/07/21	0	0.00	2	44.50	44.20	-2	1,488	-0.13%
2021/07/20	4	46.58	2.2	46.68	46.50	1.8	1,502	0.12%
2021/07/19	1	46.70	3	47.30	47.20	-2	1,507	-0.13%
2021/07/16	1.1	47.32	1	47.30	47.30	0.1	1,545	0.00%
2021/07/15	5	47.35	0	0.00	47.45	5	1,573	0.32%
2021/07/14	0	48.15	3	47.50	47.65	-3	1,602	-0.19%
2021/07/13	3	48.07	1	48.10	48.05	2	1,600	0.12%
2021/07/12	2	47.25	0	0.00	47.45	2	1,566	0.13%
2021/07/09	0	0.00	1	45.90	45.90	-1	1,537	-0.07%
2021/07/08	1	45.40	0	0.00	45.45	1	1,582	0.06%
2021/07/07	1	45.65	0	0.00	45.40	1	1,622	0.06%
2021/07/06	0.1	46.10	0	0.00	45.85	0.1	1,643	0.01%
2021/07/05	0	0.00	3	46.20	46.15	-3	1,666	-0.18%
2021/07/02	0	0.00	1	45.10	45.10	-1	1,695	-0.06%
2021/06/25	1	45.50	0	0.00	45.50	1	1,829	0.05%
2021/06/24	2	46.45	1	46.00	46.15	1	1,837	0.05%
2021/06/23	1	46.15	1	46.30	46.75	0	1,835	0.00%
2021/06/22	0	0.00	1	45.90	45.20	-1	1,821	-0.05%
2021/06/21	1	45.70	0	0.00	45.50	1	1,832	0.05%
2021/06/18	1.1	45.42	1	45.20	46.50	0.1	1,846	0.01%
2021/06/11	1	44.30	1	44.55	44.35	0	1,917	0.00%
2021/06/10	3	44.55	0	0.00	44.40	3	1,966	0.15%
2021/06/07	2	44.43	0	0.00	44.45	2	2,097	0.10%
2021/06/04	2	44.83	1	44.75	44.65	1	2,109	0.05%
2021/06/03	8	44.70	0	0.00	45.00	8	2,158	0.37%
2021/06/02	4	45.05	1	45.10	45.00	3	2,191	0.14%
2021/05/31	1	43.40	0	0.00	43.45	1	2,243	0.04%
2021/05/28	3	43.43	12	43.16	43.35	-9	2,285	-0.39%
2021/05/27	0	0.00	2	42.85	43.50	-2	2,320	-0.09%
2021/05/25	1	43.20	2	42.90	42.50	-1	2,453	-0.04%
2021/05/20	7	41.32	1	41.20	40.65	6	2,689	0.22%
2021/05/19	1	42.00	1	42.50	42.20	0	2,754	0.00%
2021/05/18	2	42.63	0	0.00	42.70	2	2,772	0.07%
2021/05/17	4	39.00	23	41.96	42.00	-19	2,832	-0.67%
2021/05/14	3	42.47	4	42.23	42.30	-1	2,850	-0.04%
2021/05/13	0	0.00	1	40.65	41.50	-1	2,835	-0.04%
2021/05/12	4	40.08	4	40.99	40.05	0	2,810	0.00%
2021/05/11	24	43.83	1	43.75	43.75	23	2,768	0.83%
2021/05/10	3	47.13	9	47.22	46.95	-6	2,716	-0.22%
2021/05/07	14	47.79	0	0.00	48.10	14	2,715	0.52%
2021/05/05	3	49.12	2	49.75	48.80	1	2,706	0.04%
2021/05/04	5	49.81	1	50.00	49.30	4	2,745	0.15%
2021/05/03	7	52.31	2	53.10	51.70	5	2,763	0.18%
2021/04/29	0	0.00	2	53.20	52.90	-2	2,757	-0.07%
2021/04/28	3	53.13	1	53.00	53.00	2	2,750	0.07%
2021/04/27	1	52.30	3	52.27	52.70	-2	2,769	-0.07%
2021/04/26	1	52.10	2	52.15	52.20	-1	2,777	-0.04%
2021/04/23	0	0.00	2	52.10	52.50	-2	2,778	-0.07%
2021/04/22	5	52.42	2	52.10	52.30	3	2,794	0.11%
2021/04/21	1	53.40	1	53.50	53.50	0	2,770	0.00%
2021/04/20	7	53.06	27	52.69	53.20	-20	2,771	-0.72%
2021/04/19	9	52.40	5	52.26	52.20	4	2,781	0.14%
2021/04/16	2	52.30	4	52.35	52.40	-2	2,810	-0.07%
2021/04/15	5	52.00	0	0.00	52.30	5	2,852	0.18%
2021/04/14	1	51.30	20	51.23	52.20	-19	2,873	-0.66%
2021/04/13	4	53.23	14	52.80	52.30	-10	2,848	-0.35%
2021/04/12	8	53.10	1	53.10	53.70	7	2,817	0.25%
2021/04/09	30	53.05	0	0.00	52.80	30	2,803	1.07%
2021/04/08	2	53.00	16	53.20	53.10	-14	2,782	-0.50%
2021/04/07	10	53.15	2	52.80	52.80	8	2,760	0.29%
2021/04/06	5	53.20	2	52.50	53.00	3	2,729	0.11%
2021/03/31	2	52.90	2	52.95	52.90	0	2,672	0.00%
2021/03/30	2	52.70	0	0.00	52.70	2	2,650	0.08%
2021/03/29	3	52.53	3	52.47	52.60	0	2,669	0.00%
2021/03/26	0	0.00	1	52.20	52.30	-1	2,679	-0.04%
2021/03/25	2	52.15	2	52.20	52.00	0	2,683	0.00%
2021/03/24	15	52.21	0	0.00	52.20	15	2,687	0.56%
2021/03/23	4	52.50	2	52.50	52.50	2	2,706	0.07%
2021/03/22	4	51.90	0	0.00	52.30	4	2,713	0.15%
2021/03/19	0	0.00	5	52.30	52.30	-5	2,690	-0.19%
2021/03/18	2	52.70	0	0.00	52.70	2	2,684	0.07%
2021/03/17	5	52.42	2	52.40	52.40	3	2,696	0.11%
2021/03/16	4	51.88	4	51.90	52.00	0	2,744	0.00%
2021/03/15	3.1	52.11	0	0.00	52.10	3.1	2,730	0.11%
2021/03/12	13	52.24	4	51.98	51.90	9	2,729	0.33%
2021/03/11	2	53.15	2	53.25	52.60	0	2,699	0.00%
2021/03/10	3	52.23	0.1	51.80	52.80	2.9	2,713	0.11%
2021/03/09	7	52.47	0	0.00	51.30	7	2,760	0.25%
2021/03/08	7	52.90	5	53.40	52.50	2	2,765	0.07%
2021/03/05	12	53.64	6	53.42	53.10	6	2,816	0.21%
2021/03/04	9	55.00	1	55.80	54.70	8	2,902	0.28%
2021/03/03	9	55.48	5	55.40	55.10	4	2,931	0.14%
2021/03/02	10	55.79	12	55.63	55.00	-2	2,896	-0.07%
2021/02/26	6	56.20	9	56.16	56.00	-3	2,884	-0.10%
2021/02/25	16	56.65	19	56.54	57.30	-3	2,866	-0.10%
2021/02/24	15	55.89	11	56.19	55.20	4	2,833	0.14%
2021/02/23	12	56.35	4	56.23	56.10	8	2,788	0.29%
2021/02/22	3.1	56.49	7	56.56	57.30	-3.9	2,772	-0.14%
2021/02/19	17	55.34	12	55.16	55.60	5	2,704	0.18%
2021/02/18	8	54.20	2	54.20	54.20	6	2,649	0.23%
2021/02/17	4	55.13	6	54.60	54.50	-2	2,654	-0.08%
2021/02/05	3	53.83	5	54.10	54.20	-2	2,600	-0.08%
2021/02/04	0	0.00	4	53.25	52.60	-4	2,600	-0.15%
2021/02/03	5	53.70	2	54.05	53.00	3	2,633	0.11%
2021/02/02	2	52.00	10	52.48	53.10	-8	2,639	-0.30%
2021/02/01	4	51.38	0	0.00	51.10	4	2,682	0.15%
2021/01/29	4	52.78	6	53.00	52.30	-2	2,704	-0.07%
2021/01/28	3	52.60	4.3	53.15	52.50	-1.3	2,685	-0.05%
2021/01/27	2	53.50	3	53.37	53.60	-1	2,654	-0.04%
2021/01/26	9	54.34	3	54.00	53.30	6	2,652	0.23%
2021/01/25	8	54.05	7	53.76	54.10	1	2,617	0.04%
2021/01/22	5	52.56	6	52.57	53.00	-1	2,547	-0.04%
2021/01/21	3	51.90	0	0.00	52.00	3	2,522	0.12%
2021/01/20	2	51.15	1	52.00	51.40	1	2,523	0.04%
2021/01/19	10	51.82	5	51.96	51.60	5	2,495	0.20%
2021/01/18	5	50.76	0	0.00	51.00	5	2,478	0.20%
2021/01/15	3	51.13	1	50.60	50.60	2	2,457	0.08%
2021/01/14	1	51.80	0	0.00	51.80	1	2,439	0.04%
2021/01/13	1.1	51.90	9	51.46	51.50	-8	2,419	-0.33%
2021/01/12	3.3	51.95	2	52.30	51.20	1.3	2,398	0.05%
2021/01/11	5	53.06	1	52.70	52.60	4	2,366	0.17%
2021/01/08	4	53.73	3	54.27	54.00	1	2,380	0.04%
2021/01/07	2	53.60	1	52.80	53.50	1	2,364	0.04%
2021/01/06	3.9	53.12	1	53.00	52.60	2.9	2,379	0.12%
2021/01/05	0	0.00	1	53.70	53.10	-1	2,399	-0.04%
2021/01/04	4	54.10	1	54.10	54.00	3	2,411	0.12%
2020/12/30	1	53.80	5	53.64	53.40	-4	2,417	-0.17%
2020/12/29	0	0.00	5	52.94	52.70	-5	2,438	-0.21%
2020/12/25	0	0.00	2	53.10	53.20	-2	2,503	-0.08%
2020/12/24	1	53.00	0	0.00	53.00	1	2,721	0.04%
2020/12/23	4	53.15	0	0.00	52.80	4	2,826	0.14%
2020/12/22	0	0.00	6	52.15	52.40	-6	2,821	-0.21%
2020/12/21	3	51.93	2	52.05	52.00	1	2,824	0.04%
2020/12/18	1	52.00	6	52.50	52.10	-5	2,896	-0.17%
2020/12/17	1	53.60	4	53.25	52.90	-3	2,906	-0.10%
2020/12/16	0	0.00	2	52.65	52.60	-2	2,888	-0.07%
2020/12/15	1	51.30	8	51.25	50.90	-7	2,928	-0.24%
2020/12/14	1	51.20	2	51.75	52.10	-1	3,055	-0.03%
2020/12/11	5	52.38	6	51.45	51.60	-1	3,064	-0.03%
2020/12/10	14.1	52.39	1	52.23	52.00	13.1	3,077	0.42%
2020/12/09	6	54.08	3	53.97	53.60	3	3,033	0.10%
2020/12/08	2	54.25	4	54.20	54.00	-2	3,029	-0.07%
2020/12/07	5	53.90	26	53.95	53.80	-21	3,020	-0.70%
2020/12/04	15	53.39	9	53.34	53.20	6	3,079	0.19%
2020/12/03	15	53.89	11	53.95	53.80	4	3,101	0.13%
2020/12/02	14	54.99	1	55.10	54.80	13	3,198	0.41%
2020/12/01	9.1	55.17	11	55.31	55.40	-1.9	3,251	-0.06%
2020/11/30	18	56.20	18	56.17	56.30	0	3,454	0.00%
2020/11/27	9	55.03	15	55.19	54.60	-6	3,381	-0.18%
2020/11/25	5	54.40	0	0.00	54.10	5	3,438	0.15%
2020/11/24	15	54.23	3	54.03	53.90	12	3,491	0.34%
2020/11/23	5	54.12	12	54.48	54.60	-7	3,505	-0.20%
2020/11/20	2	53.85	0	0.00	53.80	2	3,561	0.06%
2020/11/19	7	53.61	0	0.00	53.50	7	3,719	0.19%
2020/11/18	9	53.48	5	53.82	53.60	4	3,768	0.11%
2020/11/17	2	54.10	1	54.10	53.70	1	3,827	0.03%
2020/11/16	5	53.76	0	0.00	53.70	5	4,020	0.12%
2020/11/12	7	54.34	3	53.90	53.90	4	4,411	0.09%
2020/11/11	7	53.77	0	0.00	54.00	7	4,475	0.16%
2020/11/10	6	54.63	2	55.90	54.30	4	4,548	0.09%
2020/11/09	11	55.48	2	57.00	55.40	9	4,603	0.20%
2020/11/06	18	56.72	1	56.90	56.20	17	4,648	0.37%
2020/11/05	14	57.72	1	58.00	57.70	13	4,737	0.27%
2020/11/04	5	57.26	1	58.00	58.20	4	4,822	0.08%
2020/11/03	4	57.73	0	0.00	57.50	4	4,943	0.08%
2020/11/02	0	0.00	5	57.00	56.80	-5	5,129	-0.10%
2020/10/30	1	58.50	0	0.00	58.50	1	5,278	0.02%
2020/10/29	0	0.00	1	59.10	60.10	-1	5,480	-0.02%
2020/10/28	0	0.00	2	59.65	59.80	-2	5,837	-0.03%
2020/10/27	1	60.60	2	60.60	60.70	-1	5,965	-0.02%
2020/10/26	1	61.60	0	0.00	61.50	1	6,063	0.02%
2020/10/23	1	62.30	0	0.00	62.00	1	6,135	0.02%
2020/10/22	2	61.95	0	0.00	61.80	2	6,177	0.03%
2020/10/21	0	0.00	9	63.10	63.30	-9	6,184	-0.15%
2020/10/20	2	63.20	2	63.10	63.20	0	6,218	0.00%
2020/10/19	5	62.80	0	0.00	62.60	5	6,266	0.08%
2020/10/16	6	62.82	2	62.25	61.90	4	6,337	0.06%
2020/10/15	7	64.11	6	64.77	64.50	1	6,330	0.02%
2020/10/14	4	64.18	3	64.73	63.80	1	6,313	0.02%
2020/10/13	4	64.30	3	64.17	64.30	1	6,292	0.02%
2020/10/12	0	0.00	2	63.05	63.40	-2	6,287	-0.03%
2020/10/08	0	0.00	1	63.60	62.60	-1	6,343	-0.02%
2020/10/07	1	63.70	1	64.10	63.50	0	6,339	0.00%
2020/10/06	3	63.50	5	63.76	63.30	-2	6,332	-0.03%
2020/10/05	1	63.30	4	62.33	63.20	-3	6,334	-0.05%
2020/09/30	0	0.00	4	61.93	62.10	-4	6,334	-0.06%
2020/09/29	17	63.21	28	62.23	61.00	-11	6,342	-0.17%
2020/09/28	14	63.34	14	63.88	63.70	0	6,247	0.00%
2020/09/25	0	0.00	36	61.53	59.70	-36	6,317	-0.57%
2020/09/24	2	62.60	3	61.83	60.70	-1	6,318	-0.02%
2020/09/23	5	63.60	12	64.09	62.50	-7	6,307	-0.11%
2020/09/22	0	0.00	5	62.60	62.50	-5	6,259	-0.08%
2020/09/21	8	63.05	1	62.10	62.30	7	6,258	0.11%
2020/09/18	2	63.90	4	64.25	63.20	-2	6,255	-0.03%
2020/09/17	11	63.37	11	63.57	63.10	0	6,198	0.00%
2020/09/16	2	61.10	0	0.00	61.10	2	6,084	0.03%
2020/09/15	1	61.80	3	61.60	61.00	-2	6,084	-0.03%
2020/09/14	1	60.50	3	60.37	60.70	-2	6,074	-0.03%
2020/09/11	2	59.70	4	59.90	59.30	-2	6,085	-0.03%
2020/09/10	5	60.50	6	60.33	60.40	-1	6,095	-0.02%
2020/09/08	5	61.16	4	61.10	60.10	1	6,064	0.02%
2020/09/07	7	61.06	6	60.45	59.40	1	6,045	0.02%
2020/09/04	33	63.95	5	64.12	64.00	28	5,928	0.47%
2020/09/03	27	66.71	39	66.27	65.80	-12	5,879	-0.20%
2020/09/02	9	62.44	27	62.77	63.00	-18	5,700	-0.32%
2020/09/01	16	61.73	5	62.64	61.70	11	5,711	0.19%
2020/08/31	15	62.70	14	62.91	62.80	1	5,677	0.02%
2020/08/28	10	63.08	8	62.65	63.20	2	5,652	0.04%
2020/08/27	3	62.87	1	62.80	62.00	2	5,639	0.04%
2020/08/26	18	62.72	11	62.63	62.50	7	5,637	0.12%
2020/08/25	14	63.40	1	63.40	64.00	13	5,611	0.23%
2020/08/24	8	59.65	12	61.68	60.70	-4	5,509	-0.07%
2020/08/21	8	60.91	1	61.10	60.60	7	5,541	0.13%
2020/08/20	12	61.23	11	61.60	59.00	1	5,510	0.02%
2020/08/19	21	64.56	7	66.67	65.50	14	5,434	0.26%
2020/08/18	4	63.63	13	63.71	63.10	-9	5,226	-0.17%
2020/08/17	4	62.23	3	62.63	62.20	1	5,146	0.02%
2020/08/14	6	62.90	5	63.34	63.50	1	5,108	0.02%
2020/08/13	14	63.13	19	61.94	61.60	-5	5,105	-0.10%
2020/08/12	6	61.62	5	61.70	62.00	1	5,154	0.02%
2020/08/11	1	60.20	6	60.70	60.30	-5	5,213	-0.10%
2020/08/10	12	62.22	15	60.78	60.10	-3	5,196	-0.06%
2020/08/07	20	61.64	20	60.91	62.90	0	5,354	0.00%
2020/08/06	24	63.03	24	62.59	62.80	0	5,333	0.00%
2020/08/05	9	60.74	26	60.42	60.10	-17	5,261	-0.32%
2020/08/04	21	58.46	7	58.97	58.90	14	5,531	0.25%
2020/08/03	13	59.19	27	59.10	60.00	-14	5,663	-0.25%
2020/07/31	4	54.85	10	54.86	55.30	-6	5,404	-0.11%
2020/07/30	12	54.66	2	53.10	52.00	10	5,289	0.19%
2020/07/29	14	53.64	4	53.83	54.30	10	5,230	0.19%
2020/07/28	4	53.53	7	53.20	53.90	-3	5,176	-0.06%
2020/07/27	3	52.33	13	52.85	52.50	-10	5,151	-0.19%
2020/07/24	11	52.65	5	52.98	51.80	6	5,195	0.12%
2020/07/23	6	54.18	16	54.15	54.10	-10	5,195	-0.19%
2020/07/22	11	53.69	8	53.09	53.60	3	5,164	0.06%
2020/07/21	8	52.19	22	52.05	52.00	-14	5,124	-0.27%
2020/07/20	2	51.20	5	49.28	51.40	-3	5,104	-0.06%
2020/07/17	4	50.38	1	50.80	50.10	3	5,108	0.06%
2020/07/16	4	50.98	15	51.21	51.20	-11	5,108	-0.22%
2020/07/15	20	51.57	6	50.88	51.00	14	5,084	0.28%
2020/07/14	1	50.20	2	49.88	49.25	-1	5,038	-0.02%
2020/07/13	6	48.88	3	48.83	49.00	3	5,031	0.06%
2020/07/10	6	48.54	3	49.05	48.40	3	5,048	0.06%
2020/07/09	4	50.28	5	50.52	50.20	-1	5,033	-0.02%
2020/07/08	6	50.87	2	50.90	50.90	4	5,027	0.08%
2020/07/07	8	53.49	16	54.12	52.80	-8	5,017	-0.16%
2020/07/06	33	55.79	25	54.71	56.30	8	5,016	0.16%
2020/07/03	4	52.00	3	51.77	52.00	1	4,914	0.02%
2020/07/02	7	51.34	6	51.23	51.50	1	4,903	0.02%
2020/07/01	15	51.37	4	51.30	51.00	11	4,909	0.22%
2020/06/30	0	0.00	7	50.83	51.30	-7	4,942	-0.14%
2020/06/29	0	0.00	9	50.39	50.30	-9	4,940	-0.18%
2020/06/24	7	50.20	5	50.00	50.00	2	4,948	0.04%
2020/06/23	4	50.53	4	50.98	50.30	0	4,989	0.00%
2020/06/22	2	51.20	2	51.00	50.70	0	4,998	0.00%
2020/06/19	7	51.14	0	0.00	51.60	7	5,025	0.14%
2020/06/18	5	50.10	6	50.58	51.50	-1	5,024	-0.02%
2020/06/17	14	50.21	5	49.82	50.20	9	5,028	0.18%
2020/06/16	4	50.31	25	50.21	50.80	-21	5,064	-0.41%
2020/06/15	2	49.18	0	0.00	49.15	2	5,076	0.04%
2020/06/12	14	48.18	2	48.70	48.80	12	5,072	0.24%
2020/06/11	19	50.27	6	50.08	49.90	13	5,050	0.26%
2020/06/10	6	50.18	1	50.30	51.20	5	5,044	0.10%
2020/06/09	15	50.39	26	50.80	50.30	-11	5,048	-0.22%
2020/06/08	17	50.91	21	50.79	50.20	-4	4,972	-0.08%
2020/06/05	5	52.56	0	0.00	52.70	5	4,900	0.10%
2020/06/04	3	52.30	0	0.00	52.80	3	4,912	0.06%
2020/06/03	8	52.46	6	52.70	52.40	2	4,887	0.04%
2020/06/02	1	53.40	1	53.10	53.10	0	4,841	0.00%
2020/06/01	4	52.98	12	53.07	52.50	-8	4,793	-0.17%
2020/05/29	1	52.90	7	53.69	53.60	-6	4,727	-0.13%
2020/05/28	18	55.44	17	55.31	53.90	1	4,680	0.02%
2020/05/27	12	54.25	8	54.79	53.60	4	4,567	0.09%
2020/05/26	11	53.55	10	54.60	54.50	1	4,522	0.02%
2020/05/25	5	53.40	11.1	51.92	53.50	-6.1	4,417	-0.14%
2020/05/22	3	51.73	39	52.81	51.40	-36	4,350	-0.83%
2020/05/21	3	51.80	8	51.75	52.00	-5	4,312	-0.12%
2020/05/20	35	51.55	66	51.35	52.40	-31	4,264	-0.73%
2020/05/19	28	52.55	15	52.01	53.00	13	4,157	0.31%
2020/05/18	12	50.74	39	51.30	51.10	-27	4,019	-0.67%
2020/05/15	62	49.98	28	50.20	49.50	34	3,862	0.88%
2020/05/14	29	50.48	25.1	50.51	49.20	3.9	3,760	0.10%
2020/05/13	21	49.13	8	49.23	49.55	13	3,537	0.37%
2020/05/12	4	47.45	15	47.94	49.50	-11	3,465	-0.32%
2020/05/11	46	48.26	36	48.17	48.00	10	3,351	0.30%
2020/05/08	24	44.84	45	45.61	45.80	-21	2,916	-0.72%
2020/05/07	5	41.06	9	40.20	41.65	-4	2,592	-0.15%
2020/05/06	1	39.70	2	40.00	39.60	-1	2,516	-0.04%
2020/05/05	5	39.53	13	39.32	39.85	-8	2,508	-0.32%
2020/05/04	7	38.35	0	0.00	38.60	7	2,474	0.28%
2020/04/30	2	39.30	1	39.20	39.20	1	2,467	0.04%
2020/04/29	17	40.09	4	40.11	39.20	13	2,505	0.52%
2020/04/28	2	38.70	2	39.10	39.00	0	2,471	0.00%
2020/04/27	5	38.40	8	38.38	38.65	-3	2,479	-0.12%
2020/04/24	4	38.18	11	38.14	37.90	-7	2,474	-0.28%
2020/04/23	6	37.05	13	37.55	37.55	-7	2,469	-0.28%
2020/04/22	11	35.69	17	35.79	36.40	-6	2,491	-0.24%
2020/04/21	7	37.06	19	36.77	36.45	-12	2,483	-0.48%
2020/04/20	8	37.43	1	37.30	37.50	7	2,494	0.28%
2020/04/17	6	38.29	2	37.98	37.70	4	2,524	0.16%
2020/04/16	23	37.43	2	37.60	37.50	21	2,545	0.83%
2020/04/15	16	37.72	3	37.70	37.50	13	2,582	0.50%
2020/04/14	12	37.78	2	37.80	37.80	10	2,611	0.38%
2020/04/13	3	36.85	6	37.08	36.95	-3	2,640	-0.11%
2020/04/10	11	36.87	8	36.95	36.75	3	2,724	0.11%
2020/04/09	14	37.11	27	37.33	36.50	-13	2,791	-0.47%
2020/04/08	19	35.03	10	35.43	35.70	9	2,758	0.33%
2020/04/07	7	33.34	3	33.37	34.10	4	2,841	0.14%
2020/04/06	0	0.00	13	32.07	32.65	-13	3,109	-0.42%
2020/04/01	19	31.55	5	32.05	31.60	14	3,169	0.44%
2020/03/31	11	31.08	0	0.00	31.40	11	3,135	0.35%
2020/03/30	2	30.55	0	0.00	30.90	2	3,143	0.06%
2020/03/27	0	0.00	7	31.13	30.45	-7	3,144	-0.22%
2020/03/26	3	29.73	0	0.00	29.90	3	3,114	0.10%
2020/03/25	3	30.12	2	29.95	30.00	1	3,177	0.03%
2020/03/24	2	28.53	2	28.65	28.45	0	3,178	0.00%
2020/03/23	2	27.80	0	0.00	27.65	2	3,177	0.06%
2020/03/20	2	31.65	1	32.20	29.30	1	3,268	0.03%
2020/03/19	7	29.30	6	29.71	29.30	1	3,256	0.03%
2020/03/17	0	0.00	1	33.00	33.00	-1	3,382	-0.03%
2020/03/16	6	33.36	1	33.80	33.10	5	3,416	0.15%
2020/03/13	7	32.13	6	32.62	32.90	1	3,534	0.03%
2020/03/12	0	0.00	3	35.77	35.50	-3	3,665	-0.08%
2020/03/11	3	38.42	16	38.29	38.00	-13	3,879	-0.34%
2020/03/10	2	37.68	3	37.72	37.60	-1	3,913	-0.03%
2020/03/09	1	39.00	0	0.00	38.80	1	3,908	0.03%
2020/03/06	1	40.40	1	40.00	39.70	0	3,962	0.00%
2020/03/05	1	40.70	0	0.00	40.70	1	3,994	0.03%
2020/03/03	1	41.20	8	41.23	41.40	-7	4,094	-0.17%
2020/03/02	0	0.00	1	39.00	40.00	-1	4,104	-0.02%
2020/02/27	2	39.88	2	40.45	39.50	0	4,139	0.00%
2020/02/26	2	41.03	0	0.00	40.90	2	4,277	0.05%
2020/02/25	1	40.75	0	0.00	41.05	1	4,354	0.02%
2020/02/21	1.1	40.30	0	0.00	40.20	1.1	4,407	0.03%
2020/02/20	2	40.88	0	0.00	40.80	2	4,429	0.05%
2020/02/19	1	40.90	0	0.00	40.90	1	4,473	0.02%
2020/02/17	0	0.00	1	40.95	40.80	-1	4,724	-0.02%
2020/02/14	0.1	41.40	0	0.00	41.25	0.1	4,802	0.00%
2020/02/13	0	0.00	5	42.14	41.80	-5	4,853	-0.10%
2020/02/12	1	42.10	1	41.95	41.90	0	5,027	0.00%
2020/02/10	1	41.60	0	0.00	41.60	1	5,332	0.02%
2020/02/07	0	0.00	4	42.08	41.65	-4	5,733	-0.07%
2020/02/06	4	43.10	5	43.08	43.10	-1	6,520	-0.02%
2020/02/04	0	0.00	7	43.44	43.35	-7	6,830	-0.10%
2020/02/03	2	42.68	2	43.05	42.90	0	6,848	0.00%
2020/01/31	3	44.03	0	0.00	44.25	3	6,815	0.04%
2020/01/30	2	43.30	10	42.62	43.10	-8	6,825	-0.12%
2020/01/20	2	46.08	4	46.00	46.05	-2	6,819	-0.03%
2020/01/17	12	46.10	11	45.92	45.90	1	6,900	0.01%
2020/01/16	2	45.95	2.2	45.83	46.00	-0.2	6,901	0.00%
2020/01/15	3	45.18	2	45.30	45.00	1	6,900	0.01%
2020/01/14	2	45.35	2	45.53	45.45	0	6,923	0.00%
2020/01/13	3	44.82	11	44.85	45.25	-8	6,986	-0.11%
2020/01/10	2	44.63	3	44.72	44.70	-1	7,025	-0.01%
2020/01/09	9	43.82	0	0.00	44.00	9	6,990	0.13%
2020/01/08	1	43.60	2	43.55	43.20	-1	6,972	-0.01%
2020/01/07	8	42.98	7	42.71	42.60	1	6,929	0.01%
2020/01/06	10	43.71	8	43.26	42.90	2	6,900	0.03%
2020/01/03	18	45.91	13	45.88	45.65	5	6,836	0.07%
2020/01/02	10	46.98	10	46.79	46.75	0	6,798	0.00%
2019/12/31	21	47.43	11	47.31	47.35	10	6,846	0.15%
2019/12/30	48	47.05	77	47.18	48.20	-29	6,774	-0.43%
2019/12/27	4	44.84	8	45.08	45.25	-4	6,496	-0.06%
2019/12/26	0	0.00	2	44.28	44.10	-2	6,427	-0.03%
2019/12/25	9	43.72	6	43.70	43.70	3	6,480	0.05%
2019/12/24	6	44.28	6	44.00	44.00	0	6,531	0.00%
2019/12/23	1	44.75	4	44.69	44.55	-3	6,546	-0.05%
2019/12/20	9	44.92	3	44.58	44.45	6	6,597	0.09%
2019/12/19	8	44.58	5	44.87	45.10	3	6,533	0.05%
2019/12/18	8	44.56	13	44.53	44.35	-5	6,542	-0.08%
2019/12/17	11	44.98	35	44.72	44.70	-24	6,609	-0.36%
2019/12/16	3	44.57	4	44.39	44.45	-1	6,544	-0.02%
2019/12/13	10	44.44	5	44.20	43.65	5	6,497	0.08%
2019/12/12	18	44.61	10	44.61	45.00	8	6,451	0.12%
2019/12/11	3	43.88	24	43.66	43.95	-21	6,394	-0.33%
2019/12/10	15	44.35	5	44.73	44.20	10	6,374	0.16%
2019/12/09	5	44.95	5	45.00	45.55	0	6,283	0.00%
2019/12/06	44	43.88	43	43.56	43.20	1	6,124	0.02%
2019/12/05	3	43.40	4	43.31	43.25	-1	5,947	-0.02%
2019/12/04	1	42.85	2	42.68	42.80	-1	5,925	-0.02%
2019/12/03	2	42.98	1	42.95	43.50	1	5,931	0.02%
2019/12/02	9	41.92	8	41.26	41.70	1	5,887	0.02%
2019/11/29	13	43.65	38	42.80	42.65	-25	5,860	-0.43%
2019/11/28	5	43.45	4.2	43.30	43.25	0.8	5,811	0.01%
2019/11/27	8	43.79	6	43.44	43.35	2	5,937	0.03%
2019/11/26	15	43.59	5	43.58	43.95	10	5,982	0.17%
2019/11/25	16	43.80	21	43.98	43.80	-5	6,024	-0.08%
2019/11/22	5	43.26	9	43.20	43.05	-4	5,904	-0.07%
2019/11/21	12	42.22	19	41.80	42.75	-7	5,881	-0.12%
2019/11/20	1	41.45	3	41.60	41.60	-2	5,935	-0.03%
2019/11/19	5	42.32	3	41.67	41.85	2	6,173	0.03%
2019/11/18	19	42.71	2	42.60	42.45	17	6,377	0.27%
2019/11/15	15	42.93	4	42.20	42.50	11	6,449	0.17%
2019/11/14	7	42.04	8	42.51	42.65	-1	6,527	-0.02%
2019/11/13	4	41.85	8	41.66	41.60	-4	6,578	-0.06%
2019/11/12	3	41.32	6	41.34	41.50	-3	6,679	-0.04%
2019/11/11	10	41.47	9	41.58	40.80	1	6,863	0.01%
2019/11/08	9	43.53	17	43.40	44.10	-8	6,978	-0.11%
2019/11/07	28	42.99	23	43.00	42.90	5	7,406	0.07%
2019/11/06	56	44.25	36	44.36	43.30	20	7,756	0.26%
2019/11/05	79	42.98	64	43.35	44.05	15	7,513	0.20%
2019/11/04	3	38.60	29	40.74	41.05	-26	6,716	-0.39%
2019/11/01	16	37.56	5	37.45	37.35	11	6,441	0.17%
2019/10/31	1	37.70	0	0.00	38.00	1	6,451	0.02%
2019/10/30	6	38.10	5	38.20	37.85	1	6,523	0.02%
2019/10/29	3	38.20	1	38.00	38.10	2	6,552	0.03%
2019/10/28	2	38.85	2	39.10	38.75	0	6,532	0.00%
2019/10/25	13	39.54	20	39.31	39.20	-7	6,523	-0.11%
2019/10/24	1	39.30	5	39.24	39.35	-4	6,450	-0.06%
2019/10/23	5	38.78	2	39.35	38.60	3	6,442	0.05%
2019/10/22	6	38.83	10	38.61	38.95	-4	6,487	-0.06%
2019/10/21	13	39.05	7	39.16	38.80	6	6,538	0.09%
2019/10/18	3	38.37	5	38.60	38.40	-2	6,464	-0.03%
2019/10/17	0	0.00	4	37.60	37.95	-4	6,408	-0.06%
2019/10/16	5	37.41	3	37.40	37.45	2	6,441	0.03%
2019/10/15	2	36.95	3	36.87	36.90	-1	6,461	-0.02%
2019/10/14	2	36.95	0	0.00	36.65	2	6,459	0.03%
2019/10/09	2	36.85	1	36.75	36.80	1	6,430	0.02%
2019/10/08	6	38.28	4	38.81	37.60	2	6,393	0.03%
2019/10/07	0.1	39.00	6	38.09	38.65	-5.9	6,324	-0.09%
2019/10/04	14	36.87	6	37.08	36.65	8	6,187	0.13%
2019/10/03	1	36.90	0	0.00	37.60	1	6,099	0.02%
2019/10/02	0	0.00	1	37.40	37.40	-1	6,086	-0.02%
2019/10/01	1	36.85	17	36.73	37.50	-16	6,093	-0.26%
2019/09/27	1	37.50	1	37.85	37.70	0	6,045	0.00%
2019/09/26	1	38.95	0	0.00	39.15	1	5,980	0.02%
2019/09/25	3	40.17	4	40.13	39.75	-1	5,960	-0.02%
2019/09/24	21	39.96	3	39.97	39.65	18	5,910	0.30%
2019/09/23	0	0.00	18	39.81	39.70	-18	5,875	-0.31%
2019/09/20	8	39.89	6	40.07	40.20	2	5,815	0.03%
2019/09/19	12	39.06	7	39.39	39.70	5	5,713	0.09%
2019/09/18	13	38.91	9	39.02	38.60	4	5,654	0.07%
2019/09/17	14	39.15	5	39.15	38.75	9	5,646	0.16%
2019/09/16	15	39.00	1	39.10	39.05	14	5,621	0.25%
2019/09/12	4	38.45	4	38.30	38.60	0	5,580	0.00%
2019/09/11	2	37.38	0	0.00	37.60	2	5,545	0.04%
2019/09/10	0	0.00	1	38.30	38.30	-1	5,472	-0.02%
2019/09/09	11	39.20	6	39.06	38.75	5	5,429	0.09%
2019/09/06	1	38.70	3	38.65	38.65	-2	5,360	-0.04%
2019/09/05	6	38.70	2	38.85	38.70	4	5,331	0.08%
2019/09/04	1	38.25	0	0.00	38.65	1	5,283	0.02%
2019/09/03	2	38.30	1	38.20	38.05	1	5,259	0.02%
2019/09/02	2	37.83	2	38.15	38.00	0	5,235	0.00%
2019/08/30	4	38.78	2	38.63	38.00	2	5,193	0.04%
2019/08/29	7	38.41	2	38.30	38.45	5	5,041	0.10%
2019/08/28	2	38.45	1	38.25	38.50	1	4,961	0.02%
2019/08/27	2	38.03	4	37.94	37.65	-2	4,855	-0.04%
2019/08/26	15.1	37.72	24	38.01	37.65	-8.9	4,812	-0.18%
2019/08/23	12	39.67	4	39.45	39.50	8	4,725	0.17%
2019/08/22	35	41.17	43	40.60	40.35	-8	4,597	-0.17%
2019/08/21	40	40.00	20	40.39	41.50	20	4,352	0.46%
2019/08/20	2	39.15	12	38.99	38.70	-10	4,111	-0.24%
2019/08/19	19	39.93	8	39.84	39.30	11	4,024	0.27%
2019/08/16	14	39.30	21	38.73	38.80	-7	3,812	-0.18%
2019/08/15	13	39.58	11	39.70	39.30	2	3,673	0.05%
2019/08/14	27	41.35	52	40.73	41.10	-25	3,505	-0.71%
2019/08/13	36	42.07	32	41.84	41.75	4	3,241	0.12%
2019/08/12	28	41.83	26	42.09	42.70	2	2,930	0.07%
2019/08/08	51	38.27	46	38.46	39.30	5	2,351	0.21%
2019/08/07	8	35.13	25	35.64	35.75	-17	1,848	-0.92%
2019/08/06	5	32.60	0	0.00	32.50	5	1,686	0.30%
2019/08/05	0	0.00	3	33.65	32.95	-3	1,691	-0.18%
2019/08/02	10	34.28	1	34.85	33.80	9	1,692	0.53%
2019/08/01	6	35.69	9	35.46	34.90	-3	1,663	-0.18%
2019/07/31	1	34.60	1.2	34.54	35.25	-0.2	1,583	-0.01%
2019/07/30	1	33.85	3	33.95	33.70	-2	1,539	-0.13%
2019/07/29	2	33.93	0	0.00	33.70	2	1,525	0.13%
2019/07/25	0	0.00	2	35.00	35.30	-2	1,480	-0.14%
2019/07/24	12	35.01	0	0.00	35.05	12	1,462	0.82%
2019/07/23	1	33.15	8	33.58	34.25	-7	1,394	-0.50%
2019/07/22	0	0.00	1	33.10	33.20	-1	1,314	-0.08%
2019/07/19	2	32.95	0	0.00	32.90	2	1,310	0.15%
2019/07/18	2	33.10	2	33.18	32.60	0	1,302	0.00%
2019/07/16	2	31.55	2	31.83	31.80	0	1,255	0.00%
2019/07/15	1	31.10	0	0.00	31.25	1	1,342	0.07%
2019/07/12	4	31.25	0	0.00	31.25	4	1,405	0.28%
2019/07/05	1	31.95	8	31.98	31.90	-7	1,815	-0.39%
2019/07/04	2	33.65	0	0.00	33.65	2	1,809	0.11%
2019/07/03	0	0.00	10	33.80	33.55	-10	1,790	-0.56%
2019/07/02	1	33.90	0	0.00	33.95	1	1,808	0.06%
2019/07/01	0	0.00	2	33.80	33.90	-2	1,803	-0.11%
2019/06/28	2	33.25	11	32.98	32.90	-9	1,803	-0.50%
2019/06/26	15	32.60	0	0.00	32.60	15	1,878	0.80%
2019/06/24	0	0.00	4	32.89	33.10	-4	1,909	-0.21%
2019/06/21	12	33.28	3	33.45	33.40	9	1,954	0.46%
2019/06/20	3	32.75	15	32.62	32.70	-12	1,925	-0.62%
2019/06/19	12	32.15	11	32.25	32.15	1	1,931	0.05%
2019/06/18	13	31.90	3	32.00	31.85	10	1,938	0.52%
2019/06/17	1	32.15	0	0.00	31.95	1	1,952	0.05%
2019/06/14	1	32.10	0	0.00	31.90	1	1,969	0.05%
2019/06/11	0	0.00	1	32.15	32.20	-1	2,071	-0.05%
2019/06/10	1	32.15	4	32.00	32.00	-3	2,079	-0.14%
2019/06/06	1	31.45	0	0.00	31.70	1	2,087	0.05%
2019/06/03	0	0.00	1	31.10	31.15	-1	2,143	-0.05%
2019/05/31	0	0.00	5	31.10	31.45	-5	2,220	-0.23%
2019/05/30	3	30.95	0	0.00	31.10	3	2,233	0.13%
2019/05/28	2	29.95	2	29.95	30.55	0	2,283	0.00%
2019/05/27	0	0.00	4	29.60	29.60	-4	2,277	-0.18%
2019/05/24	7	29.41	0	0.00	29.05	7	2,280	0.31%
2019/05/23	4	29.94	0	0.00	29.50	4	2,260	0.18%
2019/05/21	4	30.91	1	30.50	30.50	3	2,261	0.13%
2019/05/17	3	30.90	0	0.00	30.40	3	2,283	0.13%
2019/05/16	2	31.40	0	0.00	31.05	2	2,284	0.09%
2019/05/15	2	31.93	5	32.14	32.15	-3	2,286	-0.13%
2019/05/14	7	31.47	3	31.03	32.20	4	2,305	0.17%
2019/05/13	4	32.19	4	32.11	32.00	0	2,325	0.00%
2019/05/10	2	33.83	4	34.76	33.40	-2	2,351	-0.09%
2019/05/09	2	35.10	4	35.16	34.80	-2	2,330	-0.09%
2019/05/08	3	35.72	1	35.80	35.80	2	2,314	0.09%
2019/05/07	1	36.20	1	36.40	36.25	0	2,297	0.00%
2019/05/06	1	36.30	1	36.50	36.15	0	2,309	0.00%
2019/05/03	1	37.00	2	37.05	37.00	-1	2,309	-0.04%
2019/05/02	1	36.10	4	36.71	37.00	-3	2,306	-0.13%
2019/04/30	3	36.73	5	36.60	36.20	-2	2,300	-0.09%
2019/04/29	18.2	36.46	4	36.15	36.20	14.2	2,297	0.62%
2019/04/26	0	0.00	1	37.10	37.10	-1	2,277	-0.04%
2019/04/25	1	37.50	0	0.00	37.40	1	2,281	0.04%
2019/04/24	4	38.11	2	38.20	37.85	2	2,285	0.09%
2019/04/23	10	38.17	6	38.34	38.15	4	2,274	0.18%
2019/04/19	16	38.60	6	38.68	38.20	10	2,243	0.45%
2019/04/18	3	37.90	6	37.71	37.55	-3	2,146	-0.14%
2019/04/17	10	39.12	10	39.01	38.50	0	2,105	0.00%
2019/04/16	3	38.57	5	38.27	38.45	-2	1,992	-0.10%
2019/04/15	12	37.84	9	38.59	39.15	3	1,931	0.16%
2019/04/12	0	0.00	3	35.62	35.75	-3	1,738	-0.17%
2019/04/10	0	0.00	3	36.00	36.05	-3	1,730	-0.17%
2019/04/09	0	0.00	1	35.90	36.00	-1	1,715	-0.06%
2019/04/08	0	0.00	6	36.22	36.15	-6	1,707	-0.35%
2019/04/03	9	35.57	0	0.00	35.60	9	1,703	0.53%
2019/04/02	1	35.60	3	35.68	35.55	-2	1,754	-0.11%
2019/04/01	6	35.73	5	35.91	35.60	1	1,788	0.06%
2019/03/29	6	35.23	2	35.38	35.30	4	1,754	0.23%
2019/03/28	2	35.88	1	36.40	35.70	1	1,726	0.06%
2019/03/26	2	36.98	25	37.10	36.65	-23	1,758	-1.31%
2019/03/25	8	36.75	16	36.87	36.75	-8	1,734	-0.46%
2019/03/22	2	38.00	0	0.00	37.20	2	1,800	0.11%
2019/03/21	1	37.65	2	37.53	37.75	-1	1,822	-0.05%
2019/03/20	8	37.29	0	0.00	37.20	8	1,828	0.44%
2019/03/18	10	37.20	5	36.90	37.20	5	1,857	0.27%
2019/03/15	15	37.44	1	37.30	37.15	14	1,884	0.74%
2019/03/14	1	37.90	0	0.00	37.80	1	1,898	0.05%
2019/03/13	2	38.48	1	38.50	38.50	1	1,933	0.05%
2019/03/12	0	0.00	1	38.75	38.75	-1	2,032	-0.05%
2019/03/11	2	38.50	0	0.00	38.70	2	2,083	0.10%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/07	4	39.60	1	40.05	39.60	3	2,160	0.14%
2019/03/06	2	40.93	5	40.48	40.75	-3	2,195	-0.14%
2019/03/05	10	39.95	0	0.00	39.90	10	2,215	0.45%
2019/03/04	5	39.62	2	39.38	39.75	3	2,332	0.13%
2019/02/27	1	37.80	1	38.00	38.30	0	2,312	0.00%
2019/02/26	2	38.98	1	38.85	38.85	1	2,293	0.04%
2019/02/25	3	39.35	0	0.00	39.40	3	2,323	0.13%
2019/02/22	3	39.82	0	0.00	39.60	3	2,318	0.13%
2019/02/21	1	40.30	3	40.13	40.35	-2	2,306	-0.09%
2019/02/20	2	39.90	2	40.15	39.70	0	2,283	0.00%
2019/02/19	3	39.90	2	40.10	39.85	1	2,275	0.04%
2019/02/18	0	0.00	2	39.45	39.65	-2	2,250	-0.09%
2019/02/15	2	38.83	2	39.35	39.25	0	2,225	0.00%
2019/02/14	1	38.70	2	39.13	39.15	-1	2,210	-0.05%
2019/02/13	1	39.55	1	39.80	39.50	0	2,184	0.00%
2019/02/12	2	40.00	0	0.00	40.05	2	2,166	0.09%
2019/02/11	5	38.22	1	39.40	39.25	4	2,133	0.19%
2019/01/29	1	37.60	0	0.00	37.55	1	2,071	0.05%
2019/01/25	1	38.65	1	39.00	38.40	0	2,078	0.00%
2019/01/24	0	0.00	1	38.05	38.55	-1	2,060	-0.05%
2019/01/18	1	38.10	1	38.20	38.00	0	2,051	0.00%
2019/01/17	1	37.90	2	38.10	38.15	-1	2,068	-0.05%
2019/01/15	0	0.00	4	37.00	36.90	-4	2,048	-0.20%
2019/01/14	3	36.65	0	0.00	36.65	3	2,042	0.15%
2019/01/09	0	0.00	4	37.91	37.60	-4	2,016	-0.20%
2019/01/04	0	0.00	4	35.40	35.35	-4	1,980	-0.20%
2019/01/03	2	36.85	4	37.41	36.80	-2	1,998	-0.10%
2019/01/02	4	37.19	0	0.00	37.10	4	2,022	0.20%
2018/12/28	1	37.15	1	37.10	37.10	0	2,027	0.00%
2018/12/27	0	0.00	3	37.10	37.35	-3	2,068	-0.14%
2018/12/26	5	38.70	5	37.75	36.80	0	2,078	0.00%
2018/12/25	13	38.87	9	38.22	38.15	4	2,068	0.19%
2018/12/24	3	38.30	18	37.74	38.35	-15	2,046	-0.73%
2018/12/22	1	36.85	0	0.00	36.75	1	2,024	0.05%
2018/12/21	0	0.00	1	37.05	37.05	-1	2,037	-0.05%
2018/12/20	2	37.00	20	36.58	36.15	-18	2,040	-0.88%
2018/12/19	19	38.21	2	39.35	37.60	17	2,035	0.83%
2018/12/18	21	39.20	0	0.00	39.15	21	2,005	1.05%
2018/12/17	11	40.57	1	40.70	40.50	10	1,999	0.50%
2018/12/14	10	39.05	10	39.80	40.80	0	1,974	0.00%
2018/12/13	0	0.00	1	40.00	39.50	-1	1,936	-0.05%
2018/12/11	1	39.55	0	0.00	40.00	1	1,941	0.05%
2018/12/10	1	40.00	2	39.00	39.15	-1	1,986	-0.05%
2018/12/07	2	40.05	43	40.05	41.00	-41	1,952	-2.10%
2018/12/06	24	40.37	13	40.71	39.20	11	1,912	0.58%
2018/12/05	22	41.24	2	40.90	41.40	20	1,870	1.07%
2018/12/04	0	0.00	4	41.18	41.40	-4	1,835	-0.22%
2018/12/03	2	40.68	2	40.20	40.95	0	1,856	0.00%
2018/11/30	1	38.80	0	0.00	38.70	1	1,851	0.05%
2018/11/29	6	39.53	14	39.09	39.20	-8	1,870	-0.43%
2018/11/28	13	38.02	4	38.11	38.00	9	1,890	0.48%
2018/11/27	14	37.41	10	37.53	37.80	4	1,944	0.21%
2018/11/23	2	35.10	1	35.20	35.00	1	2,208	0.05%
2018/11/22	2	35.70	0	0.00	34.60	2	2,359	0.08%
2018/11/21	0	0.00	1	34.35	34.45	-1	2,422	-0.04%
2018/11/20	10	34.30	0	0.00	34.25	10	2,414	0.41%
2018/11/19	0	0.00	4	34.90	34.90	-4	2,422	-0.17%
2018/11/16	2	34.30	4	34.46	34.45	-2	2,428	-0.08%
2018/11/15	4	34.29	4	34.28	34.05	0	2,524	0.00%
2018/11/12	0	0.00	1	34.20	34.20	-1	2,570	-0.04%
2018/11/09	2	34.73	3	34.10	34.10	-1	2,579	-0.04%
2018/11/08	1	36.00	2	36.05	36.05	-1	2,572	-0.04%
2018/11/06	0	0.00	2	34.15	34.15	-2	2,592	-0.08%
2018/11/01	0	0.00	2	34.33	34.85	-2	2,615	-0.08%
2018/10/29	5	32.10	5	31.75	31.75	0	2,614	0.00%
2018/10/26	4	31.55	0	0.00	31.70	4	2,637	0.15%
2018/10/25	0	0.00	1	31.70	31.70	-1	2,637	-0.04%
2018/10/24	5	34.37	0	0.00	34.30	5	2,631	0.19%
2018/10/23	5	35.56	0	0.00	35.40	5	2,631	0.19%
2018/10/17	1	36.30	0	0.00	36.55	1	2,761	0.04%
2018/10/12	1	36.10	2	36.18	36.20	-1	2,907	-0.03%
2018/10/11	1	35.40	3	35.10	35.10	-2	3,045	-0.07%
2018/10/09	8	39.37	0	0.00	39.00	8	3,019	0.26%
2018/10/05	0	0.00	12	40.50	40.55	-12	3,008	-0.40%
2018/10/04	2	43.18	3	42.88	42.85	-1	2,990	-0.03%
2018/10/03	1	43.60	3	43.30	43.30	-2	3,012	-0.07%
2018/10/02	7	45.63	9	45.37	45.00	-2	3,024	-0.07%
2018/10/01	0	0.00	2	45.35	45.00	-2	2,999	-0.07%
2018/09/27	0	0.00	1	44.00	44.20	-1	2,987	-0.03%
2018/09/26	4	43.93	5	43.84	43.70	-1	2,985	-0.03%
2018/09/25	2	43.23	2	43.28	43.30	0	3,023	0.00%
2018/09/21	4	42.98	0	0.00	43.85	4	3,078	0.13%
2018/09/20	4	42.78	9	42.30	41.90	-5	3,210	-0.16%
2018/09/19	0	0.00	1	44.60	44.10	-1	3,237	-0.03%
2018/09/18	4	44.56	8	44.64	44.00	-4	3,234	-0.12%
2018/09/17	3	44.55	2	43.85	44.05	1	3,223	0.03%
2018/09/14	8	44.28	19	44.00	44.40	-11	3,207	-0.34%
2018/09/13	4	46.05	2	45.85	45.35	2	3,145	0.06%
2018/09/12	8	45.69	0	0.00	46.10	8	3,142	0.25%
2018/09/11	11	45.13	10	45.19	45.20	1	3,181	0.03%
2018/09/10	2	45.20	3	45.15	44.05	-1	3,236	-0.03%
2018/09/07	12	46.19	9	46.04	45.25	3	3,224	0.09%
2018/09/06	7	48.66	10	48.84	49.15	-3	3,176	-0.09%
2018/09/05	9	48.46	3	47.97	48.20	6	3,136	0.19%
2018/09/04	3	48.82	6	49.28	49.00	-3	3,106	-0.10%
2018/09/03	19	49.67	16	48.58	48.80	3	3,051	0.10%
2018/08/31	27	49.16	71	48.89	50.30	-44	2,962	-1.49%
2018/08/30	9	47.48	20	47.87	47.60	-11	2,741	-0.40%
2018/08/29	32	46.25	32	46.16	47.20	0	2,671	0.00%
2018/08/28	7	45.24	3	44.83	44.60	4	2,691	0.15%
2018/08/27	1	43.65	0	0.00	43.85	1	2,675	0.04%
2018/08/23	1	44.30	0	0.00	44.80	1	2,673	0.04%
2018/08/22	3	44.93	7	44.78	44.50	-4	2,667	-0.15%
2018/08/21	0	0.00	1	43.90	44.00	-1	2,578	-0.04%
2018/08/17	1	43.00	0	0.00	42.95	1	2,562	0.04%
2018/08/16	1	41.35	1	41.85	41.85	0	2,559	0.00%
2018/08/15	0	0.00	3	42.18	42.20	-3	2,595	-0.12%
2018/08/13	2	42.25	1	42.05	42.10	1	2,636	0.04%
2018/08/10	0	0.00	2	43.68	43.45	-2	2,620	-0.08%
2018/08/09	1	42.85	0	0.00	43.60	1	2,617	0.04%
2018/08/08	3	44.37	2	44.55	43.15	1	2,619	0.04%
2018/08/07	1	43.10	1	43.30	43.05	0	2,596	0.00%
2018/08/06	1	43.00	2	42.90	42.80	-1	2,635	-0.04%
2018/08/03	3	42.38	0	0.00	42.45	3	2,699	0.11%
2018/08/02	3	43.40	6	45.55	43.00	-3	2,693	-0.11%
2018/08/01	8	44.26	8	44.03	44.40	0	2,676	0.00%
2018/07/31	6	43.20	4	44.03	44.20	2	2,683	0.07%
2018/07/30	4	43.40	0	0.00	42.70	4	2,714	0.15%
2018/07/27	4	44.29	0	0.00	43.50	4	2,725	0.15%
2018/07/26	0	0.00	2	43.80	44.15	-2	2,661	-0.08%
2018/07/25	4	44.98	1	44.40	44.05	3	2,686	0.11%
2018/07/24	2	43.63	0	0.00	43.70	2	2,666	0.08%
2018/07/20	7	44.58	2	44.60	43.70	5	2,688	0.19%
2018/07/19	6	45.34	3	45.28	44.80	3	2,662	0.11%
2018/07/18	1	44.85	13	45.13	46.45	-12	2,624	-0.46%
2018/07/17	6	42.93	5	42.69	42.25	1	2,502	0.04%
2018/07/13	3	44.00	1	43.70	43.60	2	2,649	0.08%
2018/07/12	7	43.75	4	43.95	43.55	3	2,677	0.11%
2018/07/11	2	43.25	1	43.85	43.65	1	2,692	0.04%
2018/07/10	0	0.00	3	43.23	42.90	-3	2,662	-0.11%
2018/07/09	3	40.85	1	42.20	40.75	2	2,641	0.08%
2018/07/06	2	40.80	1	41.90	41.90	1	2,632	0.04%
2018/07/05	0	0.00	1	42.55	42.00	-1	2,621	-0.04%
2018/07/02	6	44.50	12	44.70	44.55	-6	2,564	-0.23%
2018/06/29	22	44.52	15	43.38	43.20	7	2,553	0.27%
2018/06/28	1	43.35	16	43.12	44.15	-15	2,405	-0.62%
2018/06/27	1	40.35	0	0.00	40.15	1	2,333	0.04%
2018/06/26	2	40.28	0	0.00	39.90	2	2,341	0.09%
2018/06/22	1	40.45	0	0.00	40.45	1	2,343	0.04%
2018/06/20	5	41.50	0	0.00	40.75	5	2,383	0.21%
2018/06/19	12	45.23	7	45.14	44.55	5	2,338	0.21%
2018/06/15	24	44.73	15	44.57	44.90	9	2,266	0.40%
2018/06/14	3	43.88	8	43.86	43.80	-5	2,220	-0.23%
2018/06/13	1	45.60	0	0.00	44.85	1	2,199	0.05%
2018/06/12	1	44.20	7	44.53	44.10	-6	2,191	-0.27%
2018/06/11	4	44.84	1	45.20	44.80	3	2,200	0.14%
2018/06/08	6	46.40	10	46.75	46.00	-4	2,233	-0.18%
2018/06/07	3	46.87	9	46.66	46.15	-6	2,252	-0.27%
2018/06/06	8	48.24	4	46.79	46.90	4	2,247	0.18%
2018/06/05	6	46.90	12	46.46	47.35	-6	2,178	-0.28%
2018/06/04	19	41.56	22	42.60	43.75	-3	2,015	-0.15%
2018/06/01	4	39.46	0	0.00	39.80	4	1,961	0.20%
2018/05/30	1	39.10	0	0.00	39.05	1	2,053	0.05%
2018/05/29	6	40.53	0	0.00	39.80	6	2,074	0.29%
2018/05/24	0	0.00	2	39.80	40.00	-2	2,092	-0.10%
2018/05/23	7	39.81	12	39.64	39.85	-5	2,111	-0.24%
2018/05/22	1	39.15	3	39.05	39.10	-2	2,087	-0.10%
2018/05/16	1	40.05	0	0.00	39.50	1	2,181	0.05%
2018/05/15	6	40.09	0	0.00	40.00	6	2,209	0.27%
2018/05/14	2	41.30	0	0.00	40.75	2	2,261	0.09%
2018/05/11	7	39.41	2	39.95	40.20	5	2,269	0.22%
2018/05/10	1	38.40	0	0.00	38.55	1	2,244	0.04%
2018/05/09	1	39.00	0	0.00	38.60	1	2,264	0.04%
2018/05/08	0	0.00	1	39.30	38.80	-1	2,294	-0.04%
2018/05/07	1	39.20	1	39.25	39.10	0	2,314	0.00%
2018/05/03	1	37.70	1	38.15	38.25	0	2,464	0.00%
2018/04/26	4	36.80	4	36.15	35.80	0	2,752	0.00%
2018/04/25	2	36.98	1	36.55	36.80	1	2,770	0.04%
2018/04/24	9	36.31	5	36.74	36.35	4	2,757	0.15%
2018/04/23	6	38.43	3	38.50	38.05	3	2,763	0.11%
2018/04/20	14	39.13	5	39.57	38.45	9	2,746	0.33%
2018/04/19	3	39.30	4	40.21	39.25	-1	2,672	-0.04%
2018/04/18	16	41.26	3	40.40	40.15	13	2,627	0.49%
2018/04/17	1	41.65	0	0.00	41.35	1	2,613	0.04%
2018/04/16	3	44.68	4	44.79	43.95	-1	2,577	-0.04%
2018/04/13	7	45.06	2	45.05	45.10	5	2,570	0.19%
2018/04/12	1	45.50	1	44.95	45.15	0	2,570	0.00%
2018/04/11	1	45.30	3	45.05	44.55	-2	2,598	-0.08%
2018/04/09	3	44.55	5	44.10	44.20	-2	2,676	-0.07%
2018/04/02	3	44.32	5	44.06	45.35	-2	2,710	-0.07%
2018/03/31	2	45.10	2	44.20	44.20	0	2,674	0.00%
2018/03/30	4	45.05	2	45.35	44.90	2	2,668	0.07%
2018/03/29	1	45.55	2	45.05	45.05	-1	2,673	-0.04%
2018/03/26	1	45.70	0	0.00	45.40	1	2,659	0.04%
2018/03/23	2	46.00	5	45.63	45.50	-3	2,650	-0.11%
2018/03/22	16	48.07	0	0.00	47.85	16	2,630	0.61%
2018/03/21	1	48.75	10	48.80	48.70	-9	2,644	-0.34%
2018/03/20	10	48.10	1	49.20	48.10	9	2,674	0.34%
2018/03/19	0	0.00	1	49.20	49.25	-1	2,712	-0.04%
2018/03/16	1	48.40	1	48.80	48.75	0	2,730	0.00%
2018/03/15	2	48.40	5.4	48.63	48.45	-3.4	2,769	-0.12%
2018/03/14	10	48.00	1	48.10	47.80	9	2,775	0.32%
2018/03/13	11	49.09	1	49.10	48.90	10	2,767	0.36%
2018/03/12	6	50.47	0	0.00	50.30	6	2,735	0.22%
2018/03/08	0	0.00	2	50.50	50.40	-2	2,776	-0.07%
2018/03/07	18	50.73	0	0.00	50.90	18	2,849	0.63%
2018/03/06	1	51.60	0	0.00	51.70	1	2,892	0.03%
2018/03/05	3	53.50	9	52.84	52.80	-6	2,915	-0.21%
2018/03/02	7	50.53	0	0.00	51.70	7	2,877	0.24%
2018/03/01	0	0.00	3	51.60	51.80	-3	2,861	-0.10%
2018/02/27	1	51.20	0	0.00	50.80	1	2,903	0.03%
2018/02/23	7	52.07	0	0.00	52.70	7	2,953	0.24%
2018/02/21	2	52.30	15.1	52.57	52.20	-13.1	2,957	-0.44%
2018/02/12	7	51.21	0	0.00	50.50	7	2,944	0.24%
2018/02/09	15	50.91	1	50.50	50.70	14	2,946	0.48%
2018/02/08	4	52.28	1	51.10	53.50	3	2,918	0.10%
2018/02/07	1	51.10	0	0.00	51.00	1	2,883	0.03%
2018/02/06	4	50.15	7	49.16	49.65	-3	2,897	-0.10%
2018/02/05	5	53.50	0	0.00	52.70	5	2,870	0.17%
2018/02/02	0	0.00	2	56.40	56.00	-2	2,889	-0.07%
2018/02/01	4	58.80	2	58.50	57.50	2	2,945	0.07%
2018/01/31	5	58.74	2	58.50	59.50	3	2,934	0.10%
2018/01/30	4	57.95	0	0.00	57.50	4	2,937	0.14%
2018/01/29	2.1	58.75	9	59.12	58.50	-6.9	2,999	-0.23%
2018/01/26	17	59.33	9	60.44	57.00	8	2,955	0.27%
2018/01/25	17	59.54	21	60.03	58.90	-4	2,847	-0.14%
2018/01/24	13	54.62	12	55.27	55.90	1	2,779	0.04%
2018/01/23	1	54.30	2	54.00	53.10	-1	2,776	-0.04%
2018/01/22	4	53.65	3	54.00	54.00	1	2,811	0.04%
2018/01/19	0	0.00	4	53.08	53.10	-4	2,819	-0.14%
2018/01/17	4	51.48	2	50.90	51.90	2	2,844	0.07%
2018/01/15	0	0.00	1	50.40	50.70	-1	2,958	-0.03%
2018/01/12	1	50.30	0	0.00	49.80	1	3,160	0.03%
2018/01/11	0	0.00	3	50.50	50.50	-3	3,278	-0.09%
2018/01/10	0	0.00	5	51.70	51.80	-5	3,347	-0.15%
2018/01/08	5	51.00	0	0.00	51.00	5	3,583	0.14%
2018/01/05	4	53.00	0	0.00	52.30	4	3,640	0.11%
2018/01/04	2	52.70	4	53.65	54.00	-2	3,698	-0.05%