建準 (2421)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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	5	105.00	15	104.53	105.00	-10	4,446	-0.22%
2024/11/21	4	99.40	1	99.10	98.70	3	4,308	0.07%
2024/11/20	1	100.48	3	101.00	99.70	-2	4,329	-0.05%
2024/11/19	2	98.85	4	99.48	99.00	-2	4,352	-0.05%
2024/11/18	10	97.73	1	97.20	97.00	9	4,363	0.21%
2024/11/15	3	102.67	3	102.67	102.00	0	4,336	0.00%
2024/11/14	6	104.25	12	103.25	102.00	-6	4,265	-0.14%
2024/11/13	1	98.40	0	98.30	98.40	1	4,125	0.02%
2024/11/12	0	98.90	0	0.00	98.00	0	4,133	0.00%
2024/11/11	2	99.70	2	101.00	101.00	0	4,107	0.00%
2024/11/08	5	99.62	2	99.20	99.40	3	4,152	0.07%
2024/11/07	11	101.55	0	0.00	102.50	11	4,196	0.26%
2024/11/06	3	101.83	13.1	102.03	102.50	-10.1	4,199	-0.24%
2024/11/05	0	0.00	10	97.33	97.90	-10	4,189	-0.24%
2024/11/04	1	98.00	1	97.20	97.10	0	4,227	0.00%
2024/10/30	1	97.10	0	0.00	96.50	1	4,269	0.02%
2024/10/29	13.1	99.27	3	98.70	98.90	10.1	4,262	0.24%
2024/10/28	7	102.07	0	0.00	101.50	7	4,215	0.17%
2024/10/25	1	103.50	1	105.00	103.50	0	4,174	0.00%
2024/10/24	4	103.38	0	0.00	102.50	4	4,196	0.10%
2024/10/23	1.1	106.09	6	105.92	107.00	-4.9	4,149	-0.12%
2024/10/22	5	104.90	13.1	105.50	105.50	-8.1	4,121	-0.20%
2024/10/21	9	107.39	3.2	108.75	106.50	5.8	4,102	0.14%
2024/10/18	13	110.85	9.1	110.27	108.50	3.9	3,948	0.10%
2024/10/17	16	108.88	15	107.70	108.50	1	3,659	0.03%
2024/10/16	10.5	106.50	35.1	105.83	108.50	-24.6	3,333	-0.74%
2024/10/15	6.2	100.48	7	99.63	99.30	-0.8	2,902	-0.03%
2024/10/14	33.7	101.62	16	103.44	98.10	17.7	2,848	0.62%
2024/10/11	7.1	99.96	43	97.63	102.00	-35.9	2,627	-1.37%
2024/10/09	1	94.80	1	95.40	92.80	0	2,517	0.00%
2024/10/08	2	93.85	1	94.50	94.60	1	2,537	0.04%
2024/10/07	0	0.00	2	94.90	94.70	-2	2,597	-0.08%
2024/10/04	2	93.80	2	94.75	93.50	0	2,663	0.00%
2024/10/01	0	0.00	1	93.20	93.60	-1	2,713	-0.04%
2024/09/30	2	93.80	0	0.00	92.40	2	2,769	0.07%
2024/09/27	0	0.00	1	96.20	96.00	-1	2,793	-0.04%
2024/09/26	2.4	95.84	0	0.00	95.00	2.4	2,825	0.08%
2024/09/24	2	94.75	0	0.00	94.70	2	2,874	0.07%
2024/09/20	25	96.14	1.3	96.07	95.40	23.8	2,917	0.81%
2024/09/19	0.2	95.00	1	94.00	95.30	-0.8	2,920	-0.03%
2024/09/18	1	92.70	0	0.00	92.50	1	2,943	0.03%
2024/09/13	1	90.60	0	0.00	90.40	1	2,974	0.03%
2024/09/12	0	89.50	0	0.00	89.60	0	3,015	0.00%
2024/09/09	1	88.70	0	0.00	88.70	1	3,075	0.03%
2024/09/05	0	0.00	1	90.50	89.50	-1	3,132	-0.03%
2024/09/04	4	88.30	2	87.60	88.30	2	3,191	0.06%
2024/08/30	0	0.00	1	96.00	96.20	-1	3,365	-0.03%
2024/08/29	2	94.35	13	94.82	95.40	-11	3,427	-0.32%
2024/08/28	13	96.41	2	95.80	95.80	11	3,535	0.31%
2024/08/27	1	95.40	4	96.40	97.00	-3	3,581	-0.08%
2024/08/26	1	95.20	1	96.20	95.60	0	3,606	0.00%
2024/08/23	0	94.00	0	0.00	94.10	0	3,630	0.00%
2024/08/20	6	94.40	2	95.50	96.00	4	3,818	0.10%
2024/08/19	0	0.00	1	94.50	94.10	-1	3,837	-0.03%
2024/08/16	1	92.60	0	0.00	93.10	1	3,862	0.03%
2024/08/15	2	91.50	1	91.40	91.80	1	3,877	0.03%
2024/08/14	1	93.70	0	0.00	92.60	1	3,855	0.03%
2024/08/13	0	0.00	6	93.22	93.00	-6	3,879	-0.15%
2024/08/12	1	91.90	2	92.10	92.20	-1	3,885	-0.03%
2024/08/09	13	94.47	2	92.55	92.20	11	3,859	0.29%
2024/08/08	0	0.00	1	92.10	94.40	-1	3,780	-0.03%
2024/08/07	1	91.80	1	91.90	92.10	0	3,792	0.00%
2024/08/06	2	88.25	2	89.85	87.80	0	3,862	0.00%
2024/08/05	4	87.63	0	0.00	87.30	4	3,924	0.10%
2024/08/02	1	95.80	0	0.00	97.00	1	3,915	0.03%
2024/08/01	1	98.40	4	99.25	100.00	-3	3,917	-0.08%
2024/07/30	5	92.82	2	94.00	96.00	3	3,916	0.08%
2024/07/29	3	94.23	0	0.00	92.70	3	3,924	0.08%
2024/07/26	5	96.56	4	96.40	97.20	1	3,936	0.02%
2024/07/23	0	0.00	4	100.38	101.50	-4	3,936	-0.10%
2024/07/22	5	97.90	0	0.00	97.30	5	4,026	0.13%
2024/07/19	0	0.00	1	102.00	103.00	-1	4,034	-0.02%
2024/07/18	7	102.64	1	102.00	103.00	6	4,092	0.15%
2024/07/17	4	104.50	0	0.00	106.00	4	4,093	0.10%
2024/07/16	3	104.00	0	0.00	104.00	3	4,119	0.07%
2024/07/15	0	0.00	0.1	104.00	104.00	-0.1	4,192	0.00%
2024/07/12	1	104.00	0	0.00	104.50	1	4,254	0.02%
2024/07/11	1	105.00	0	0.00	106.00	1	4,271	0.02%
2024/07/10	1	106.00	0	0.00	106.00	1	4,331	0.02%
2024/07/08	4	110.00	1	108.00	108.50	3	4,344	0.07%
2024/07/04	1	108.01	1	108.00	109.00	0	4,386	0.00%
2024/07/03	0	110.00	1	110.00	110.00	-1	4,431	-0.02%
2024/07/02	0	0.00	2	111.50	111.50	-2	4,543	-0.04%
2024/07/01	2	113.00	0	0.00	112.50	2	4,603	0.04%
2024/06/28	1	114.00	5	114.50	115.00	-4	4,744	-0.08%
2024/06/27	0	0.00	2	113.00	114.50	-2	4,929	-0.04%
2024/06/26	1	113.00	3	113.00	114.00	-2	5,771	-0.03%
2024/06/24	1	114.00	0	0.00	114.50	1	6,351	0.02%
2024/06/20	0	0.00	6	112.67	113.00	-6	6,943	-0.09%
2024/06/19	1	111.00	2	111.50	112.00	-1	6,973	-0.01%
2024/06/18	1	109.50	0	0.00	111.00	1	6,998	0.01%
2024/06/17	2	110.00	0	0.00	109.00	2	7,065	0.03%
2024/06/14	3	110.67	0	0.00	112.00	3	7,189	0.04%
2024/06/13	0	0.00	1	111.00	112.00	-1	7,281	-0.01%
2024/06/12	2	108.50	1.2	109.37	109.50	0.9	7,327	0.01%
2024/06/11	1	110.50	0	0.00	108.50	1	7,442	0.01%
2024/06/07	1	111.00	11	111.95	111.00	-10	7,701	-0.13%
2024/06/06	2	115.50	1.6	117.68	115.50	0.5	7,775	0.01%
2024/06/05	1	118.50	0	116.00	117.00	1	7,812	0.01%
2024/06/04	0	117.00	1	117.50	117.00	-1	8,010	-0.01%
2024/06/03	8	119.81	2	120.50	120.00	6	8,330	0.07%
2024/05/31	1	118.00	5	117.60	118.00	-4	8,603	-0.05%
2024/05/30	0	115.00	0	0.00	115.00	0	8,694	0.00%
2024/05/29	0	0.00	1	117.00	117.50	-1	8,895	-0.01%
2024/05/28	5	118.40	1.1	120.81	116.50	3.9	9,087	0.04%
2024/05/27	0	117.50	8	116.94	117.50	-8	9,196	-0.09%
2024/05/24	0	114.00	0.2	111.50	112.00	-0.1	9,253	0.00%
2024/05/23	16	115.25	5	114.00	113.50	11	9,394	0.12%
2024/05/22	1	115.50	3	115.83	115.50	-2	9,767	-0.02%
2024/05/21	1	114.50	3	114.33	114.50	-2	10,031	-0.02%
2024/05/20	2.1	113.96	0	0.00	114.00	2.1	10,135	0.02%
2024/05/17	18.1	113.42	15	112.50	114.00	3.1	10,330	0.03%
2024/05/16	0.1	113.00	0.1	114.00	113.00	0	10,523	0.00%
2024/05/15	0.1	113.50	0	0.00	112.50	0.1	10,805	0.00%
2024/05/14	1	114.00	2	114.00	114.00	-1	11,284	-0.01%
2024/05/13	8.1	111.56	6	112.50	112.00	2.1	12,076	0.02%
2024/05/10	13.1	114.69	21	113.76	114.50	-7.9	12,864	-0.06%
2024/05/09	1.2	115.92	9	117.61	119.50	-7.8	13,255	-0.06%
2024/05/08	0	0.00	2	115.50	115.50	-2	13,367	-0.01%
2024/05/06	1.1	112.45	6	113.25	114.00	-4.9	14,664	-0.03%
2024/05/03	1	113.00	0	0.00	111.50	1	14,980	0.01%
2024/04/30	38.1	114.24	21	113.00	112.50	17.1	15,649	0.11%
2024/04/29	0	0.00	2	115.00	116.00	-2	16,083	-0.01%
2024/04/26	8	113.63	8	115.63	113.00	0	16,379	0.00%
2024/04/25	2	111.50	0	0.00	110.50	2	16,446	0.01%
2024/04/24	2.2	113.91	6	113.92	113.50	-3.8	16,450	-0.02%
2024/04/23	1	110.50	2	109.01	109.50	-1	16,467	-0.01%
2024/04/22	2	109.75	2	111.00	109.00	0	16,612	0.00%
2024/04/19	13.1	113.14	4	116.00	112.00	9.1	16,680	0.05%
2024/04/18	6	114.92	14.1	115.18	115.50	-8.1	16,710	-0.05%
2024/04/17	0.1	117.00	3	116.83	116.50	-2.9	16,805	-0.02%
2024/04/16	9.2	116.21	0	0.00	115.50	9.2	16,969	0.05%
2024/04/15	0	0.00	0.3	120.50	120.50	-0.3	17,056	0.00%
2024/04/12	2	123.00	1	123.00	123.00	1	17,061	0.01%
2024/04/11	0	0.00	2	122.50	122.50	-2	17,176	-0.01%
2024/04/10	12.2	125.30	2.1	124.09	123.00	10.1	17,267	0.06%
2024/04/09	29.5	130.05	26	129.52	128.00	3.5	17,307	0.02%
2024/04/08	12	132.08	12	131.54	132.50	0	17,458	0.00%
2024/04/03	8	128.19	9	128.89	128.50	-1	17,543	-0.01%
2024/04/02	5	131.09	4.2	129.88	128.50	0.8	17,602	0.00%
2024/04/01	17	133.26	5	133.20	134.00	12	17,668	0.07%
2024/03/29	26.4	136.57	27.4	137.85	131.00	-1.1	17,620	-0.01%
2024/03/28	5	131.70	11.3	132.04	131.50	-6.3	17,305	-0.04%
2024/03/27	11.3	130.30	17.2	130.84	132.00	-5.9	17,599	-0.03%
2024/03/26	16	127.50	36.5	128.55	129.00	-20.5	17,322	-0.12%
2024/03/25	2.3	125.00	16	124.78	125.50	-13.7	16,892	-0.08%
2024/03/22	3	121.17	3.1	121.50	120.50	-0.1	16,746	0.00%
2024/03/21	1	119.50	2	119.75	120.00	-1	16,697	-0.01%
2024/03/20	2	119.25	3.5	120.07	119.00	-1.5	16,679	-0.01%
2024/03/19	6.5	120.88	3	120.67	122.00	3.5	16,634	0.02%
2024/03/18	0.1	120.00	7	120.79	123.00	-6.9	16,533	-0.04%
2024/03/15	3.5	117.71	1	119.50	117.50	2.5	16,458	0.02%
2024/03/14	1	118.00	3	119.17	118.00	-2	16,399	-0.01%
2024/03/13	32.8	119.68	8.2	119.93	118.50	24.6	16,296	0.15%
2024/03/12	10.1	124.27	5	125.20	126.00	5.1	16,042	0.03%
2024/03/11	7.1	123.36	0	0.00	123.50	7.1	16,071	0.04%
2024/03/08	18.7	126.43	23.2	126.48	123.00	-4.5	16,014	-0.03%
2024/03/07	27	129.71	38	126.50	125.00	-11	15,879	-0.07%
2024/03/06	11.1	132.83	28	133.64	133.50	-16.9	15,534	-0.11%
2024/03/05	14.3	131.16	10	130.55	131.00	4.3	15,236	0.03%
2024/03/04	30.5	129.68	2	127.75	127.00	28.4	15,135	0.19%
2024/03/01	8.1	129.51	8	129.88	131.00	0.1	14,965	0.00%
2024/02/29	16.2	126.12	3	128.17	127.00	13.2	14,759	0.09%
2024/02/27	5	124.40	10.2	123.05	124.50	-5.2	14,539	-0.04%
2024/02/26	21.1	125.50	18.1	126.67	127.50	3.1	14,411	0.02%
2024/02/23	14.6	127.78	7.6	129.67	125.00	7	14,288	0.05%
2024/02/22	13.5	134.20	7.2	134.88	132.50	6.3	13,948	0.05%
2024/02/21	5.4	132.27	4	132.00	132.00	1.4	13,715	0.01%
2024/02/20	11.4	131.23	3.2	133.97	134.00	8.2	13,634	0.06%
2024/02/19	8.1	136.32	8.5	137.24	134.50	-0.4	13,535	0.00%
2024/02/16	14.2	135.11	7	135.71	136.00	7.2	13,404	0.05%
2024/02/15	12	138.50	39	138.28	138.00	-27	13,144	-0.21%
2024/02/05	90.5	136.71	76.2	134.44	132.50	14.3	12,740	0.11%
2024/02/02	16.1	131.97	28	132.56	134.50	-12	12,054	-0.10%
2024/02/01	8.1	121.33	16	122.37	122.50	-7.9	11,430	-0.07%
2024/01/31	12.1	116.83	9.2	116.61	116.50	3	11,199	0.03%
2024/01/30	37.1	119.24	32.1	119.32	118.00	5	11,261	0.04%
2024/01/29	17.1	115.47	21.1	115.86	117.00	-4	10,883	-0.04%
2024/01/26	17	110.82	22	110.32	109.00	-5	10,329	-0.05%
2024/01/25	14	109.43	4	111.11	109.00	10	10,066	0.10%
2024/01/24	16	111.88	5	112.20	111.50	11	9,756	0.11%
2024/01/23	10	109.55	16.1	110.62	111.50	-6.1	9,444	-0.06%
2024/01/22	18	105.19	31.1	105.78	107.50	-13.1	8,967	-0.15%
2024/01/19	2.1	100.14	7	100.43	100.50	-4.9	8,676	-0.06%
2024/01/18	2	96.15	0	0.00	95.60	2	8,518	0.02%
2024/01/17	7	97.96	0.1	98.70	97.70	6.9	8,490	0.08%
2024/01/16	5	99.86	14	100.19	99.40	-9	8,459	-0.11%
2024/01/15	3	101.51	1.1	101.95	101.50	1.9	8,322	0.02%
2024/01/12	2	102.00	3.1	103.47	102.50	-1.1	8,275	-0.01%
2024/01/11	9	102.06	5	102.70	101.50	4	8,245	0.05%
2024/01/10	10.5	99.91	15	100.42	102.00	-4.6	8,263	-0.06%
2024/01/09	17	98.43	1	99.30	97.50	16	8,176	0.20%
2024/01/08	2	98.45	0	0.00	98.10	2	8,102	0.02%
2024/01/05	9	99.10	2	98.60	98.70	7	8,110	0.09%
2024/01/04	2	103.48	17	101.56	101.00	-15	8,137	-0.18%
2024/01/03	3	105.17	3	106.33	104.50	0	8,332	0.00%
2024/01/02	8	110.19	5	110.00	109.00	3	8,274	0.04%
2023/12/29	5	108.40	7	108.07	107.50	-2	8,143	-0.02%
2023/12/28	2	107.24	2.1	106.55	105.50	-0.1	8,057	0.00%
2023/12/27	6.1	107.27	14.1	107.29	108.00	-7.9	8,127	-0.10%
2023/12/26	17	105.94	0	0.00	106.00	17	8,206	0.21%
2023/12/25	14	108.14	4	107.88	105.00	10	8,301	0.12%
2023/12/22	2	105.00	24	105.81	106.00	-22	7,963	-0.28%
2023/12/21	0	0.00	4	95.98	96.50	-4	7,744	-0.05%
2023/12/20	0	0.00	5	95.32	94.70	-5	7,812	-0.06%
2023/12/19	2	93.65	1	92.70	93.60	1	7,904	0.01%
2023/12/18	1	93.60	1	95.00	93.60	0	7,947	0.00%
2023/12/15	3	94.33	1	96.10	93.80	2	8,032	0.02%
2023/12/14	0	0.00	1	95.50	95.10	-1	8,186	-0.01%
2023/12/13	2	94.20	1	95.30	94.10	1	8,232	0.01%
2023/12/12	2	93.55	0	0.00	93.50	2	8,288	0.02%
2023/12/11	4	94.68	0	0.00	94.20	4	8,382	0.05%
2023/12/08	1.5	95.63	4	96.35	95.30	-2.5	8,450	-0.03%
2023/12/07	4.2	94.51	0	0.00	94.70	4.2	8,538	0.05%
2023/12/06	5.1	96.30	3	99.30	95.40	2.1	8,671	0.02%
2023/12/05	2.1	95.62	6	96.37	96.20	-3.9	8,706	-0.04%
2023/12/04	15	95.81	1	95.50	94.00	14	8,737	0.16%
2023/11/30	0	98.70	2	98.50	98.40	-2	8,901	-0.02%
2023/11/29	3	99.00	1	100.00	99.60	2	8,945	0.02%
2023/11/28	1	94.20	4	97.13	98.50	-3	9,067	-0.03%
2023/11/27	2	94.50	1	94.60	93.60	1	9,242	0.01%
2023/11/24	2	98.00	1	97.40	97.10	1	9,469	0.01%
2023/11/22	4	99.73	3	100.17	99.10	1	10,020	0.01%
2023/11/21	4	101.88	2	102.25	101.50	2	10,285	0.02%
2023/11/20	2	100.20	4	100.88	102.00	-2	10,949	-0.02%
2023/11/17	0.2	100.00	0	0.00	100.00	0.2	11,177	0.00%
2023/11/16	3	99.90	5	100.90	101.00	-2	11,857	-0.02%
2023/11/15	3	98.53	5	99.32	98.80	-2	12,273	-0.02%
2023/11/14	3	97.57	0	0.00	97.10	3	12,830	0.02%
2023/11/13	2	98.00	3	98.79	97.90	-1	13,796	-0.01%
2023/11/10	5	96.20	2	95.80	95.20	3	14,333	0.02%
2023/11/09	10	99.02	3	99.87	99.60	7	14,575	0.05%
2023/11/08	7	100.86	1	101.00	98.90	6	14,633	0.04%
2023/11/07	12	96.30	14	97.27	97.50	-2	14,402	-0.01%
2023/11/06	12	96.88	16	97.43	99.70	-4	14,182	-0.03%
2023/11/03	3	90.93	2	90.70	90.80	1	13,849	0.01%
2023/11/02	4	93.40	0	0.00	93.00	4	13,830	0.03%
2023/10/31	0	0.00	2	86.80	87.00	-2	13,888	-0.01%
2023/10/27	0.1	90.00	0	0.00	90.10	0.1	13,997	0.00%
2023/10/26	0	0.00	2	90.00	89.40	-2	14,060	-0.01%
2023/10/25	2	93.85	2.1	93.53	93.10	-0.1	14,076	0.00%
2023/10/24	0	0.00	0	94.60	94.50	0	14,810	0.00%
2023/10/23	0	0.00	3	92.40	92.20	-3	15,327	-0.02%
2023/10/19	2	92.80	1	93.10	93.80	1	16,900	0.01%
2023/10/18	0	0.00	9	95.31	95.00	-9	17,819	-0.05%
2023/10/17	4	102.03	0	0.00	99.90	4	17,877	0.02%
2023/10/16	7	102.93	1	103.50	103.00	6	18,907	0.03%
2023/10/13	3	106.33	2	106.50	106.00	1	19,585	0.01%
2023/10/12	1	108.00	2.6	107.56	108.50	-1.6	20,038	-0.01%
2023/10/11	3.6	107.47	24	108.58	105.00	-20.4	20,439	-0.10%
2023/10/06	7	116.86	2	117.00	116.50	5	20,700	0.02%
2023/10/05	14	116.32	14	118.04	118.50	0	20,878	0.00%
2023/10/04	2	117.00	8.1	116.38	117.00	-6	20,883	-0.03%
2023/10/03	6	120.75	4	121.00	119.50	2	20,916	0.01%
2023/10/02	20	122.90	9	122.06	122.00	11	20,971	0.05%
2023/09/28	18	116.17	15	116.40	116.50	3	20,867	0.01%
2023/09/27	14	111.57	15	112.83	115.00	-1	20,852	0.00%
2023/09/26	6	113.17	8	114.37	111.00	-2	21,236	-0.01%
2023/09/25	3	109.33	1	112.00	109.50	2	21,345	0.01%
2023/09/22	6	110.42	4.2	109.35	109.50	1.8	21,354	0.01%
2023/09/21	2	106.00	2	106.50	106.50	0	21,289	0.00%
2023/09/20	1	109.00	2.2	107.77	107.50	-1.2	21,308	-0.01%
2023/09/19	3.2	107.26	10.1	106.76	107.00	-6.9	21,372	-0.03%
2023/09/18	2	110.50	3	110.50	110.50	-1	21,265	0.00%
2023/09/15	3	115.33	4	115.88	115.50	-1	21,287	0.00%
2023/09/14	6	115.83	0.1	116.50	115.50	5.9	21,379	0.03%
2023/09/13	1.2	112.87	1	112.50	112.50	0.2	21,744	0.00%
2023/09/12	0	0.00	0.1	114.50	113.50	-0.1	21,932	0.00%
2023/09/11	2	115.75	4.2	117.40	115.50	-2.2	22,143	-0.01%
2023/09/08	2.1	120.76	5.1	121.10	120.50	-3	22,151	-0.01%
2023/09/07	3	124.33	2	124.50	124.50	1	22,155	0.00%
2023/09/06	2	127.25	1	128.00	127.00	1	22,432	0.00%
2023/09/05	3.1	125.33	3.1	125.01	126.50	0.1	22,712	0.00%
2023/09/04	2	127.25	0	0.00	128.00	2	22,644	0.01%
2023/09/01	14	133.75	10	129.00	128.50	4	22,782	0.02%
2023/08/31	7.1	131.03	5	132.50	136.00	2.1	22,757	0.01%
2023/08/30	15	135.43	15	132.23	132.00	0	22,673	0.00%
2023/08/29	10	132.50	12	131.92	132.00	-2	22,883	-0.01%
2023/08/28	3	135.49	4	132.25	132.50	-1	22,896	0.00%
2023/08/25	25	142.66	17	141.47	141.00	8	22,831	0.04%
2023/08/24	38	151.20	32.1	150.43	144.50	5.9	22,784	0.03%
2023/08/23	10.1	147.25	6.2	145.94	145.00	3.9	22,838	0.02%
2023/08/22	43.1	152.04	43.1	147.50	145.50	0.1	23,738	0.00%
2023/08/21	18	144.06	25	145.90	151.00	-7	23,305	-0.03%
2023/08/18	34	146.04	17	141.58	137.50	17	22,972	0.07%
2023/08/17	64.1	147.17	48.1	146.97	147.50	16	22,528	0.07%
2023/08/16	24.1	136.18	23.2	138.34	143.50	0.9	21,786	0.00%
2023/08/15	18.1	130.50	20	130.83	130.50	-2	21,880	-0.01%
2023/08/14	4	123.50	2	124.50	124.00	2	21,769	0.01%
2023/08/11	0	0.00	1	128.00	130.00	-1	21,742	0.00%
2023/08/10	5.1	123.70	0	0.00	123.50	5.1	21,931	0.02%
2023/08/09	1.1	136.60	10	133.50	137.00	-8.9	21,988	-0.04%
2023/08/08	1	135.50	2	135.50	136.00	-1	22,187	0.00%
2023/08/07	25	135.62	3	138.99	139.00	22	22,401	0.10%
2023/08/04	1	128.00	8.4	123.18	128.50	-7.4	22,641	-0.03%
2023/08/02	1.9	122.81	2.1	122.66	117.00	-0.2	23,300	0.00%
2023/08/01	1.6	124.07	5	126.50	130.00	-3.4	24,394	-0.01%
2023/07/31	2	133.75	1	139.98	132.00	1	24,482	0.00%
2023/07/28	6	143.75	46	143.28	144.50	-40	24,568	-0.16%
2023/07/27	71.1	148.99	58	148.76	145.00	13.1	24,523	0.05%
2023/07/26	28.1	143.31	16	142.88	141.00	12.1	23,764	0.05%
2023/07/25	29.1	144.37	41	142.98	139.00	-11.9	23,183	-0.05%
2023/07/24	56	145.56	100	142.98	143.50	-44	22,575	-0.19%
2023/07/21	92	130.22	44.2	132.17	137.50	47.8	21,528	0.22%
2023/07/20	29	120.55	39.2	121.71	125.00	-10.2	20,557	-0.05%
2023/07/19	84.2	114.30	260.2	114.02	114.00	-175.9	20,318	-0.87%	大賣/鉅額交易
2023/07/18	57	107.77	73.2	109.43	112.50	-16.2	19,201	-0.08%
2023/07/17	36.2	98.66	35.1	100.04	102.50	1.1	18,442	0.01%
2023/07/14	214	98.73	8	99.86	101.00	206	17,939	1.15%	大買/鉅額交易
2023/07/13	131.5	98.47	124.3	98.66	96.30	7.2	17,454	0.04%	大買/大賣/
2023/07/12	34	94.24	28	93.70	93.80	6	17,025	0.04%
2023/07/11	14	92.54	14	91.49	90.70	0	16,783	0.00%
2023/07/10	2.1	90.50	4	91.20	90.10	-1.9	16,667	-0.01%
2023/07/07	6.3	95.57	3	95.17	92.80	3.3	16,520	0.02%
2023/07/06	7.1	97.79	15	96.99	96.70	-7.9	16,301	-0.05%
2023/07/05	5	101.71	8	102.44	102.00	-3	16,095	-0.02%
2023/07/04	35.2	104.12	27.6	103.63	108.00	7.6	15,884	0.05%
2023/07/03	42.3	98.78	49	99.84	102.00	-6.7	15,347	-0.04%
2023/06/30	4.4	92.15	14	92.73	93.00	-9.6	14,909	-0.06%
2023/06/29	1	91.20	4	91.15	91.40	-3	14,811	-0.02%
2023/06/28	12	89.94	4	89.70	89.30	8	14,780	0.05%
2023/06/27	2	87.05	2.2	86.78	87.00	-0.2	14,780	0.00%
2023/06/26	4	89.45	0	0.00	89.80	4	14,745	0.03%
2023/06/21	3	91.87	6	91.80	92.10	-3	14,717	-0.02%
2023/06/20	3	91.00	8.2	91.37	90.40	-5.2	14,682	-0.04%
2023/06/19	62	94.92	13	92.02	90.20	49	14,599	0.34%
2023/06/16	33	92.12	45	91.61	92.00	-12	14,162	-0.08%
2023/06/15	50	92.24	30	90.37	90.10	20	13,900	0.14%
2023/06/14	17.1	89.97	9	91.08	92.70	8.1	13,578	0.06%
2023/06/13	9	88.29	52	87.29	88.30	-43	13,405	-0.32%
2023/06/12	6	86.80	5.2	87.63	85.10	0.8	13,270	0.01%
2023/06/09	18	91.66	17	91.52	91.20	1	12,936	0.01%
2023/06/08	5	89.64	5	88.74	88.40	0	12,556	0.00%
2023/06/07	4	90.43	6	89.80	89.80	-2	12,450	-0.02%
2023/06/06	4	88.95	7	88.01	87.60	-3	12,210	-0.02%
2023/06/05	0	0.00	3	87.70	87.90	-3	12,078	-0.02%
2023/06/02	34	89.69	29	88.36	87.90	5	11,920	0.04%
2023/06/01	13	87.25	9	88.14	88.20	4	11,438	0.03%
2023/05/31	5	86.86	5	85.84	86.80	0	11,172	0.00%
2023/05/30	2	88.80	2	88.45	87.90	0	10,847	0.00%
2023/05/29	26.2	88.12	31	87.88	89.00	-4.8	10,580	-0.05%
2023/05/26	35	85.40	23	86.55	84.50	12	9,771	0.12%
2023/05/25	4	79.28	32	81.04	81.50	-28	8,547	-0.33%
2023/05/24	4	72.35	11	72.67	74.10	-7	8,237	-0.08%
2023/05/23	16	72.66	8	73.34	72.00	8	8,023	0.10%
2023/05/22	21.2	72.07	26	72.20	72.30	-4.8	7,791	-0.06%
2023/05/19	36	71.18	32	71.28	71.70	4	7,502	0.05%
2023/05/18	14	67.44	12.1	68.07	68.20	2	6,752	0.03%
2023/05/17	3	66.23	6	66.63	66.30	-3	6,480	-0.05%
2023/05/16	1	65.00	1	66.30	64.80	0	6,224	0.00%
2023/05/15	1	64.60	1	65.20	65.50	0	5,967	0.00%
2023/05/12	5	64.54	17	63.68	65.00	-12	5,841	-0.21%
2023/05/11	9	66.41	15	65.49	65.00	-6	5,603	-0.11%
2023/05/10	2	68.10	9	67.68	68.20	-7	5,334	-0.13%
2023/05/09	60	66.93	50	66.41	67.60	10	4,964	0.20%
2023/05/08	19	64.26	45	64.75	66.00	-26	4,214	-0.62%
2023/05/05	1	60.00	7	60.83	61.60	-6	3,060	-0.20%
2023/05/04	6	54.72	8.1	55.58	56.00	-2.1	2,856	-0.07%
2023/05/02	0	0.00	3	53.50	54.00	-3	2,645	-0.11%
2023/04/27	0.1	51.88	1	52.10	51.80	-0.9	2,589	-0.03%
2023/04/26	0	0.00	0	51.00	52.50	0	2,571	0.00%
2023/04/25	1	50.50	0	0.00	50.90	1	2,543	0.04%
2023/04/21	3	51.30	2	51.70	51.30	1	2,474	0.04%
2023/04/19	3	54.07	2	54.40	53.70	1	2,460	0.04%
2023/04/18	1	56.00	0	0.00	55.00	1	2,436	0.04%
2023/04/17	29	55.72	23	55.67	56.00	6	2,334	0.26%
2023/04/14	0	0.00	1	53.40	52.90	-1	2,157	-0.05%
2023/04/11	0	0.00	0.2	52.45	53.00	-0.2	2,068	-0.01%
2023/04/10	2	51.90	1	51.80	51.80	1	2,011	0.05%
2023/04/07	0	0.00	0	52.20	51.70	0	1,988	0.00%
2023/04/06	3	53.10	2.1	53.30	53.50	1	1,946	0.05%
2023/03/31	0	52.40	0	0.00	52.40	0	1,896	0.00%
2023/03/30	0	0.00	6	53.18	52.50	-6	1,873	-0.32%
2023/03/29	1	51.70	0	0.00	52.00	1	1,822	0.05%
2023/03/28	2	52.50	4	51.50	51.80	-2	1,782	-0.11%
2023/03/27	1	52.60	25	53.29	52.90	-24	1,692	-1.42%
2023/03/23	6	51.37	1.3	51.26	51.30	4.8	1,535	0.31%
2023/03/22	0	0.00	3	49.83	50.50	-3	1,470	-0.20%
2023/03/21	1	49.10	4	48.50	49.10	-3	1,364	-0.22%
2023/03/20	0	0.00	0	48.10	47.60	0	1,311	0.00%
2023/03/17	4	48.10	7	47.99	48.10	-3	1,344	-0.22%
2023/03/16	0	0.00	2	47.75	47.55	-2	1,401	-0.14%
2023/03/15	1	47.35	7.3	48.07	47.85	-6.3	1,490	-0.42%
2023/03/14	0	46.75	1	46.75	46.95	-1	1,519	-0.07%
2023/03/13	0	46.05	1	45.25	46.10	-1	1,515	-0.07%
2023/03/10	0	0.00	1.1	45.85	45.20	-1.1	1,529	-0.07%
2023/03/08	2	45.25	2	44.93	45.30	0	1,570	0.00%
2023/03/06	0	0.00	1	44.45	44.20	-1	1,556	-0.06%
2023/03/01	0	0.00	1	44.25	43.80	-1	1,594	-0.06%
2023/02/24	0	0.00	2	43.28	43.40	-2	1,578	-0.13%
2023/02/22	1	42.30	0	0.00	42.20	1	1,596	0.06%
2023/02/21	0	0.00	1	43.15	42.80	-1	1,625	-0.06%
2023/02/20	1	42.80	0	0.00	43.00	1	1,678	0.06%
2023/02/08	1	43.20	1	43.25	43.25	0	2,138	0.00%
2023/02/06	1	43.40	1	43.40	43.40	0	2,158	0.00%
2023/02/03	1	43.05	1	42.85	43.30	0	2,165	0.00%
2023/02/02	0	0.00	2	43.50	43.55	-2	2,162	-0.09%
2023/02/01	2	42.75	0	0.00	42.60	2	2,171	0.09%
2023/01/31	0.1	42.50	0	0.00	42.55	0.1	2,203	0.00%
2023/01/16	1	41.35	0	0.00	41.40	1	2,246	0.04%
2023/01/12	2.1	41.94	0	0.00	41.35	2.1	2,292	0.09%
2023/01/09	0	0.00	1	43.40	43.85	-1	2,288	-0.04%
2022/12/28	3.4	43.94	0	0.00	43.40	3.4	2,443	0.14%
2022/12/23	3	44.83	0	0.00	44.85	3	2,420	0.12%
2022/12/19	2	45.85	2	45.80	45.85	0	2,374	0.00%
2022/12/15	0	0.00	5	46.43	46.90	-5	2,336	-0.21%
2022/12/14	0	0.00	1	45.90	46.00	-1	2,312	-0.04%
2022/12/12	0.2	44.27	0	0.00	44.40	0.2	2,268	0.01%
2022/12/09	0	0.00	2	46.60	45.20	-2	2,253	-0.09%
2022/12/08	0	0.00	3	45.33	45.80	-3	2,185	-0.14%
2022/12/07	10	45.06	6	45.06	43.85	4	2,109	0.19%
2022/12/06	3	48.93	6.1	49.03	48.15	-3.1	1,977	-0.15%
2022/12/02	2	47.20	2	47.65	47.95	0	1,809	0.00%
2022/12/01	1	46.50	23	46.98	47.20	-22	1,744	-1.26%
2022/11/30	23	47.15	6	47.10	47.00	17	1,695	1.00%
2022/11/29	0	0.00	1.1	46.12	45.95	-1.1	1,630	-0.07%
2022/11/28	1.1	45.08	5	46.00	45.95	-3.9	1,606	-0.24%
2022/11/24	0	0.00	1	46.35	45.40	-1	1,592	-0.06%
2022/11/23	0	0.00	0	46.05	46.05	0	1,564	0.00%
2022/11/21	1	45.25	1	44.70	44.65	0	1,543	0.00%
2022/11/18	0	0.00	3.1	45.95	45.40	-3.1	1,535	-0.20%
2022/11/16	0.1	45.51	1	45.60	45.55	-0.9	1,485	-0.06%
2022/11/15	1	44.05	1	44.20	44.60	0	1,449	0.00%
2022/11/11	2	45.17	5	45.31	44.25	-3	1,424	-0.21%
2022/11/10	3	45.32	0	0.00	45.65	3	1,376	0.22%
2022/11/09	3	45.00	0	0.00	45.05	3	1,349	0.22%
2022/11/08	1	45.70	1	45.05	45.00	0	1,335	0.00%
2022/11/07	1	46.15	12	45.34	46.10	-11	1,279	-0.86%
2022/11/04	4	43.40	6	43.20	43.55	-2	1,161	-0.17%
2022/11/03	5	41.85	5	42.00	42.00	0	1,083	0.00%
2022/11/01	4	40.40	5	40.70	40.75	-1	1,176	-0.08%
2022/10/31	3	40.10	0	0.00	40.20	3	1,199	0.25%
2022/10/28	9	41.64	8	40.59	40.60	1	1,219	0.08%
2022/10/27	1	41.90	4	41.70	42.15	-3	1,254	-0.24%
2022/10/26	2	39.90	0	0.00	39.25	2	1,289	0.16%
2022/10/25	2	40.25	1	41.50	40.10	1	1,366	0.07%
2022/10/24	1	41.90	0	0.00	41.70	1	1,405	0.07%
2022/10/20	1	39.55	0	0.00	38.85	1	1,381	0.07%
2022/10/18	0	0.00	3	40.05	40.40	-3	1,349	-0.22%
2022/10/17	1	40.70	3	40.58	40.70	-2	1,368	-0.15%
2022/10/14	1	41.45	0	0.00	41.75	1	1,371	0.07%
2022/10/13	2	41.40	5	41.44	40.85	-3	1,401	-0.21%
2022/10/12	3	40.35	5	40.72	40.90	-2	1,376	-0.15%
2022/10/11	1	39.45	1	39.35	39.45	0	1,324	0.00%
2022/10/07	1	38.40	0	0.00	38.90	1	1,309	0.08%
2022/09/30	1	35.60	0	0.00	36.05	1	1,371	0.07%
2022/09/26	0	0.00	0	37.20	37.15	0	1,450	0.00%
2022/09/19	0	0.00	12	40.02	40.15	-12	1,507	-0.80%
2022/09/16	3	40.90	0	0.00	40.60	3	1,509	0.20%
2022/09/15	11	41.94	1	42.30	41.85	10	1,509	0.66%
2022/09/13	0	0.00	2	42.10	41.65	-2	1,505	-0.13%
2022/09/12	2	39.40	0	0.00	40.10	2	1,495	0.13%
2022/09/08	0	0.00	0	39.25	39.65	0	1,497	0.00%
2022/09/05	1	40.45	0	0.00	40.20	1	1,497	0.07%
2022/09/01	1	41.25	0	0.00	41.15	1	1,500	0.07%
2022/08/26	0	0.00	1	42.10	42.10	-1	1,482	-0.07%
2022/08/25	0	42.85	0	0.00	42.40	0	1,466	0.00%
2022/08/24	0	0.00	3	42.60	42.70	-3	1,463	-0.21%
2022/08/23	0	0.00	3	42.85	42.80	-3	1,463	-0.20%
2022/08/22	0	0.00	0	42.40	42.20	0	1,453	0.00%
2022/08/19	0	0.00	0	43.80	43.75	0	1,432	0.00%
2022/08/18	0	43.60	1	43.40	43.70	-1	1,424	-0.07%
2022/08/17	0	0.00	3	44.00	43.90	-3	1,416	-0.21%
2022/08/12	0	0.00	6	42.65	42.70	-6	1,391	-0.43%
2022/08/10	0	0.00	1	43.25	43.55	-1	1,356	-0.07%
2022/08/09	1	43.05	2	42.90	43.60	-1	1,335	-0.07%
2022/08/08	4	41.39	2	42.10	42.40	2	1,285	0.16%
2022/08/05	0	0.00	2	41.78	41.25	-2	1,223	-0.16%
2022/08/04	1	41.30	0	0.00	41.70	1	1,199	0.08%
2022/08/03	0	0.00	2	41.63	41.75	-2	1,176	-0.17%
2022/08/01	2	40.53	6	40.78	40.75	-4	1,048	-0.38%
2022/07/29	10	39.85	1	39.20	38.75	9	972	0.93%
2022/07/28	2	38.50	0.1	38.50	38.25	1.9	913	0.21%
2022/07/27	5.1	38.55	1	38.25	38.50	4.1	907	0.45%
2022/07/26	2	38.23	1	38.05	38.10	1	902	0.11%
2022/07/25	0	0.00	1	38.80	38.45	-1	893	-0.11%
2022/07/22	2	38.20	0	0.00	38.65	2	871	0.23%
2022/07/21	1	37.50	0	0.00	37.70	1	839	0.12%
2022/07/20	1	37.40	2	37.55	37.40	-1	816	-0.12%
2022/07/19	0	36.10	0	0.00	35.75	0	758	0.00%
2022/07/14	0	0.00	1	32.70	33.55	-1	711	-0.14%
2022/07/13	1	32.80	0	0.00	32.95	1	711	0.14%
2022/07/12	0	0.00	1	31.85	31.30	-1	708	-0.14%
2022/07/11	1	33.65	0	0.00	33.50	1	681	0.15%
2022/07/06	0	0.00	1	32.30	30.55	-1	635	-0.16%
2022/07/05	1	33.30	0	0.00	32.85	1	626	0.16%
2022/07/04	0	0.00	1	32.05	33.30	-1	629	-0.16%
2022/07/01	4	32.91	0	0.00	31.95	4	611	0.65%
2022/06/27	0	0.00	4	36.55	36.30	-4	577	-0.69%
2022/06/14	0	0.00	4	37.75	38.60	-4	621	-0.64%
2022/06/10	0	0.00	1	38.90	38.85	-1	653	-0.15%
2022/06/08	0	0.00	5	38.04	37.85	-5	662	-0.76%
2022/06/07	1	38.05	0	0.00	38.00	1	673	0.15%
2022/05/30	0	0.00	1	37.95	37.95	-1	789	-0.13%
2022/05/20	0	0.00	9	37.02	37.10	-9	959	-0.94%
2022/05/13	1	35.50	2	35.63	35.45	-1	1,436	-0.07%
2022/05/10	1	34.95	0	0.00	36.00	1	1,535	0.07%
2022/05/09	1	35.55	0	0.00	35.40	1	1,610	0.06%
2022/05/06	5	36.37	0	0.00	36.70	5	1,698	0.29%
2022/04/26	0	0.00	1	38.30	38.35	-1	2,888	-0.03%
2022/04/25	2	38.15	0	0.00	37.90	2	2,993	0.07%
2022/04/19	1	39.60	0	0.00	39.10	1	3,157	0.03%
2022/04/15	0.1	38.91	0	0.00	38.60	0.1	3,158	0.00%
2022/04/11	0	0.00	2	40.60	39.45	-2	3,185	-0.06%
2022/04/08	0	0.00	6	41.48	40.90	-6	3,206	-0.19%
2022/04/06	0	0.00	1	42.65	42.65	-1	3,336	-0.03%
2022/04/01	1	42.50	0	0.00	42.60	1	3,465	0.03%
2022/03/29	1	42.50	0	0.00	42.20	1	3,531	0.03%
2022/03/25	1	42.90	0	0.00	42.75	1	3,681	0.03%
2022/03/08	2	42.33	0	0.00	42.25	2	3,734	0.05%
2022/03/07	0	0.00	0	43.40	43.05	0	3,754	0.00%
2022/03/04	5	44.35	11	43.93	43.90	-6	3,814	-0.16%
2022/03/03	8	45.17	8	44.86	44.95	0	3,828	0.00%
2022/03/02	0	0.00	1	44.80	45.05	-1	3,900	-0.03%
2022/03/01	3	45.45	3	45.80	45.90	0	3,979	0.00%
2022/02/25	5	45.85	7	45.41	45.15	-2	4,259	-0.05%
2022/02/24	8	46.95	5	45.46	45.35	3	4,296	0.07%
2022/02/23	0	0.00	5	46.20	46.75	-5	4,430	-0.11%
2022/02/22	5	45.15	0	0.00	45.20	5	4,542	0.11%
2022/02/21	24	47.71	0	0.00	45.80	24	4,501	0.53%
2022/02/18	2	45.43	13	47.75	48.45	-11	4,363	-0.25%
2022/02/17	5	47.56	4	47.33	45.70	1	4,183	0.02%
2022/02/15	2	45.70	0	0.00	45.75	2	4,056	0.05%
2022/02/11	6	46.88	6	46.38	46.20	0	3,992	0.00%
2022/02/10	8	46.28	8	46.65	47.10	0	3,964	0.00%
2022/02/09	4	46.80	5	47.27	47.60	-1	3,925	-0.03%
2022/02/08	5	45.49	5	46.38	47.05	0	3,864	0.00%
2022/02/07	0	0.00	6	45.03	45.25	-6	3,761	-0.16%
2022/01/25	4	42.65	0	42.90	41.80	4	3,663	0.11%
2022/01/24	5	44.37	2	45.18	44.45	3	3,558	0.08%
2022/01/20	2	48.50	3	47.23	48.10	-1	3,180	-0.03%
2022/01/19	1	46.95	3	46.68	47.20	-2	2,850	-0.07%
2022/01/18	1	45.50	5	45.66	45.75	-4	2,558	-0.16%
2022/01/17	1	44.95	10	45.01	44.35	-9	2,454	-0.37%
2022/01/13	0	0.00	1	42.95	42.85	-1	2,343	-0.04%
2022/01/07	1	42.40	2	42.65	42.65	-1	2,294	-0.04%
2022/01/06	0	0.00	1	43.10	43.10	-1	2,279	-0.04%
2022/01/03	1	43.15	0	0.00	43.15	1	2,240	0.04%
2021/12/30	0	0.00	1	44.25	44.40	-1	2,207	-0.05%
2021/12/29	1	44.60	3	44.72	45.05	-2	2,186	-0.09%
2021/12/28	2	44.42	11	44.06	46.15	-9	2,072	-0.43%
2021/12/27	0	0.00	1	42.65	42.50	-1	1,952	-0.05%
2021/12/24	7	42.11	0	0.00	42.00	7	1,948	0.36%
2021/12/23	1	42.50	1	42.85	42.50	0	1,931	0.00%
2021/12/22	8	42.74	7	43.18	42.25	1	1,879	0.05%
2021/12/21	0.1	39.80	0	0.00	40.05	0.1	1,723	0.00%
2021/12/20	2	39.75	0	0.00	40.05	2	1,719	0.12%
2021/12/17	3	39.78	0	0.00	39.70	3	1,708	0.18%
2021/12/10	1	41.10	1	40.90	40.95	0	1,661	0.00%
2021/12/09	2	41.43	5	41.80	41.75	-3	1,645	-0.18%
2021/12/08	1	40.70	0	0.00	41.05	1	1,622	0.06%
2021/12/07	4	40.94	1	40.85	40.80	3	1,600	0.19%
2021/12/06	0	0.00	2	41.50	41.45	-2	1,574	-0.13%
2021/12/03	3	41.80	0	0.00	41.80	3	1,573	0.19%
2021/12/02	7	42.47	0	0.00	41.80	7	1,563	0.45%
2021/12/01	0	0.00	1	42.90	43.45	-1	1,533	-0.07%
2021/11/30	1	42.15	0	0.00	41.70	1	1,492	0.07%
2021/11/26	3	44.05	1	43.40	43.20	2	1,356	0.15%
2021/11/25	13	46.43	13	45.83	46.00	0	1,264	0.00%
2021/11/24	8	46.11	1	46.75	45.55	7	1,162	0.60%
2021/11/23	1	43.85	0	0.00	44.00	1	873	0.11%
2021/11/22	9	44.33	10	45.31	44.50	-1	822	-0.12%
2021/11/19	6	42.54	3	41.78	42.55	3	645	0.46%
2021/11/18	0	0.00	1	38.60	38.70	-1	488	-0.20%
2021/11/15	0	0.00	5	38.40	38.65	-5	493	-1.01%
2021/11/12	0.1	39.00	0	0.00	38.50	0.1	494	0.01%
2021/11/05	0	0.00	2.4	40.39	40.20	-2.4	515	-0.46%
2021/11/02	0	0.00	10	39.00	39.00	-10	523	-1.91%
2021/11/01	0.1	39.00	0	0.00	39.00	0.1	554	0.02%
2021/10/28	1	38.10	0	0.00	38.05	1	592	0.17%
2021/10/25	0	0.00	3	38.42	38.45	-3	583	-0.51%
2021/10/19	1	38.05	4	38.30	38.35	-3	573	-0.52%
2021/10/14	0.1	36.75	0	0.00	37.00	0.1	609	0.01%
2021/10/08	0	0.00	1	37.10	37.20	-1	639	-0.16%
2021/10/07	2	37.20	0	0.00	37.15	2	657	0.30%
2021/10/06	10.3	36.70	0	0.00	36.10	10.3	700	1.46%
2021/10/04	1	36.95	0	0.00	36.25	1	727	0.14%
2021/10/01	4.1	37.60	0	0.00	36.20	4.1	730	0.56%
2021/09/30	0	0.00	0.1	38.65	38.35	-0.1	740	-0.01%
2021/09/14	0	0.00	2	39.45	39.50	-2	860	-0.23%
2021/09/13	0.1	39.60	0	0.00	39.40	0.1	867	0.01%
2021/09/10	0	0.00	5	39.35	39.50	-5	879	-0.57%
2021/09/09	7	39.69	0	0.00	39.50	7	902	0.78%
2021/08/30	0.1	39.80	1	39.40	39.50	-0.9	941	-0.10%
2021/08/13	0.1	38.50	1	37.55	37.70	-0.9	1,025	-0.09%
2021/08/12	0	0.00	1	38.50	38.55	-1	1,032	-0.10%
2021/08/11	0	0.00	1	38.70	38.10	-1	1,042	-0.10%
2021/08/09	1	39.50	0	0.00	39.35	1	1,069	0.09%
2021/08/06	2	39.60	0	0.00	39.55	2	1,087	0.18%
2021/08/05	3.1	40.30	0	0.00	40.15	3.1	1,126	0.27%
2021/08/03	0.1	43.25	1	42.85	42.60	-0.9	1,210	-0.08%
2021/08/02	0	0.00	1	43.60	43.75	-1	1,223	-0.08%
2021/07/29	0	0.00	1	43.30	43.40	-1	1,298	-0.08%
2021/07/28	0	0.00	0.1	43.35	43.25	-0.1	1,325	-0.01%
2021/07/26	0	0.00	2	44.58	44.45	-2	1,430	-0.14%
2021/07/23	0.5	45.20	1	45.10	44.85	-0.5	1,454	-0.03%
2021/07/21	0.1	45.20	0	0.00	44.20	0.1	1,488	0.00%
2021/07/20	4	46.90	1	47.00	46.50	3	1,502	0.20%
2021/07/19	0.2	46.70	0	0.00	47.20	0.2	1,507	0.01%
2021/07/16	2	47.70	0	0.00	47.30	2	1,545	0.13%
2021/07/15	0.1	47.65	2	47.55	47.45	-1.9	1,573	-0.12%
2021/07/14	1	47.50	1	47.60	47.65	0	1,602	0.00%
2021/07/13	2.3	48.07	2	48.10	48.05	0.3	1,600	0.02%
2021/07/07	1	45.95	0	0.00	45.40	1	1,622	0.06%
2021/07/05	1	45.80	0	0.00	46.15	1	1,666	0.06%
2021/07/02	0	0.00	15	45.11	45.10	-15	1,695	-0.88%
2021/06/29	0	0.00	2.1	45.06	45.00	-2.1	1,778	-0.12%
2021/06/23	1	46.05	3	46.20	46.75	-2	1,835	-0.11%
2021/06/21	1	45.40	0	0.00	45.50	1	1,832	0.05%
2021/06/10	15	44.70	0	0.00	44.40	15	1,966	0.76%
2021/06/09	0	45.00	0	0.00	44.80	0	1,996	0.00%
2021/06/07	6	44.29	0	0.00	44.45	6	2,097	0.29%
2021/06/04	5	44.88	0	0.00	44.65	5	2,109	0.24%
2021/06/02	3	45.20	0	0.00	45.00	3	2,191	0.14%
2021/06/01	5	45.25	7	45.15	45.95	-2	2,234	-0.09%
2021/05/28	2	43.30	0	0.00	43.35	2	2,285	0.09%
2021/05/26	3	42.73	0	0.00	42.90	3	2,377	0.13%
2021/05/25	0	0.00	1	42.90	42.50	-1	2,453	-0.04%
2021/05/24	5.1	42.60	0	0.00	42.65	5.1	2,505	0.20%
2021/05/20	0.1	41.20	0	0.00	40.65	0.1	2,689	0.00%
2021/05/19	2	42.00	0	0.00	42.20	2	2,754	0.07%
2021/05/18	6	42.55	0	0.00	42.70	6	2,772	0.22%
2021/05/14	5	42.20	0	0.00	42.30	5	2,850	0.18%
2021/05/13	0	0.00	9	39.29	41.50	-9	2,835	-0.32%
2021/05/12	8.1	39.92	1	43.70	40.05	7.1	2,810	0.25%
2021/05/11	14	44.02	0	0.00	43.75	14	2,768	0.51%
2021/05/10	2	47.00	3	47.45	46.95	-1	2,716	-0.04%
2021/05/07	5	47.15	3	48.25	48.10	2	2,715	0.07%
2021/05/05	17	49.01	1	49.00	48.80	16	2,706	0.59%
2021/05/04	1	51.15	6	50.13	49.30	-5	2,745	-0.18%
2021/05/03	1	52.00	1	52.60	51.70	0	2,763	0.00%
2021/04/29	1	53.00	4	53.05	52.90	-3	2,757	-0.11%
2021/04/28	1	53.00	0	0.00	53.00	1	2,750	0.04%
2021/04/27	2	52.25	0	0.00	52.70	2	2,769	0.07%
2021/04/26	1	52.20	0	0.00	52.20	1	2,777	0.04%
2021/04/23	1	52.30	0	0.00	52.50	1	2,778	0.04%
2021/04/22	3	52.30	0	0.00	52.30	3	2,794	0.11%
2021/04/20	0	0.00	1	53.00	53.20	-1	2,771	-0.04%
2021/04/19	1	52.30	2	52.30	52.20	-1	2,781	-0.04%
2021/04/16	3	52.37	1	52.40	52.40	2	2,810	0.07%
2021/04/15	12	51.99	0	0.00	52.30	12	2,852	0.42%
2021/04/14	6	51.46	0	0.00	52.20	6	2,873	0.21%
2021/04/13	2	53.29	0	0.00	52.30	2	2,848	0.07%
2021/04/12	1	53.20	4	53.35	53.70	-3	2,817	-0.11%
2021/04/09	1	53.01	5	52.74	52.80	-4	2,803	-0.14%
2021/04/08	1	52.60	10	53.10	53.10	-9	2,782	-0.32%
2021/04/07	2	52.50	4	52.65	52.80	-2	2,760	-0.07%
2021/04/06	0	0.00	12	52.78	53.00	-12	2,729	-0.44%
2021/04/01	3	52.37	1	52.50	52.30	2	2,699	0.07%
2021/03/31	2	52.75	7	52.94	52.90	-5	2,672	-0.19%
2021/03/25	0	0.00	3	52.20	52.00	-3	2,683	-0.11%
2021/03/24	2	52.10	2	52.20	52.20	0	2,687	0.00%
2021/03/23	10	52.50	1	52.50	52.50	9	2,706	0.33%
2021/03/18	1	52.70	0	0.00	52.70	1	2,684	0.04%
2021/03/17	4	51.80	0	0.00	52.40	4	2,696	0.15%
2021/03/16	12	52.02	0	0.00	52.00	12	2,744	0.44%
2021/03/15	9	52.43	0	0.00	52.10	9	2,730	0.33%
2021/03/12	5	52.12	0	0.00	51.90	5	2,729	0.18%
2021/03/11	1	52.60	0	0.00	52.60	1	2,699	0.04%
2021/03/10	1	52.10	0	0.00	52.80	1	2,713	0.04%
2021/03/09	4	51.68	1	51.70	51.30	3	2,760	0.11%
2021/03/05	6	53.07	1	53.30	53.10	5	2,816	0.18%
2021/03/03	0	0.00	7	55.99	55.10	-7	2,931	-0.24%
2021/03/02	11	55.75	2	56.00	55.00	9	2,896	0.31%
2021/02/26	9	56.09	2	56.35	56.00	7	2,884	0.24%
2021/02/25	3	56.27	2	55.40	57.30	1	2,866	0.03%
2021/02/24	1	55.70	2	56.15	55.20	-1	2,833	-0.04%
2021/02/23	3	56.27	2	56.35	56.10	1	2,788	0.04%
2021/02/22	23	56.45	8	56.84	57.30	15	2,772	0.54%
2021/02/19	0	0.00	2	55.35	55.60	-2	2,704	-0.07%
2021/02/18	5	54.04	0	0.00	54.20	5	2,649	0.19%
2021/02/17	0	0.00	14.1	54.73	54.50	-14.1	2,654	-0.53%
2021/02/05	4	53.70	3	54.03	54.20	1	2,600	0.04%
2021/02/04	0	0.00	1	53.00	52.60	-1	2,600	-0.04%
2021/02/03	5	53.58	2	54.15	53.00	3	2,633	0.11%
2021/02/02	0	0.00	2	53.10	53.10	-2	2,639	-0.08%
2021/01/29	2	52.75	4	53.05	52.30	-2	2,704	-0.07%
2021/01/28	1	52.90	1	54.10	52.50	0	2,685	0.00%
2021/01/27	1	53.00	1	53.60	53.60	0	2,654	0.00%
2021/01/26	3	53.93	6	54.70	53.30	-3	2,652	-0.11%
2021/01/25	5	54.16	2	53.60	54.10	3	2,617	0.11%
2021/01/20	1	51.90	0	0.00	51.40	1	2,523	0.04%
2021/01/19	2	52.00	2	52.00	51.60	0	2,495	0.00%
2021/01/18	1	50.70	0	0.00	51.00	1	2,478	0.04%
2021/01/13	3	51.57	1	51.90	51.50	2	2,419	0.08%
2021/01/11	6	52.93	0	0.00	52.60	6	2,366	0.25%
2021/01/08	0	0.00	1	54.10	54.00	-1	2,380	-0.04%
2021/01/07	0	0.00	8	53.44	53.50	-8	2,364	-0.34%
2021/01/06	1	52.70	1	54.00	52.60	0	2,379	0.00%
2021/01/05	1	53.10	1	53.10	53.10	0	2,399	0.00%
2021/01/04	4	54.20	1	54.00	54.00	3	2,411	0.12%
2020/12/31	0	0.00	1	53.80	53.80	-1	2,413	-0.04%
2020/12/30	0	0.00	1	53.40	53.40	-1	2,417	-0.04%
2020/12/29	1	52.70	0	0.00	52.70	1	2,438	0.04%
2020/12/25	1	53.30	0	0.00	53.20	1	2,503	0.04%
2020/12/23	0	0.00	1	53.20	52.80	-1	2,826	-0.04%
2020/12/22	12	53.39	13	52.45	52.40	-1	2,821	-0.04%
2020/12/17	0	0.00	1	53.50	52.90	-1	2,906	-0.03%
2020/12/16	0	0.00	3	52.37	52.60	-3	2,888	-0.10%
2020/12/11	2	51.75	2	51.55	51.60	0	3,064	0.00%
2020/12/10	2	52.10	2	52.30	52.00	0	3,077	0.00%
2020/12/09	1.1	53.75	2	54.10	53.60	-0.9	3,033	-0.03%
2020/12/08	6	54.15	0	0.00	54.00	6	3,029	0.20%
2020/12/07	2	54.05	3	53.77	53.80	-1	3,020	-0.03%
2020/12/04	3	53.27	1	53.20	53.20	2	3,079	0.06%
2020/12/03	13	53.81	0	0.00	53.80	13	3,101	0.42%
2020/12/02	3	54.83	1	54.60	54.80	2	3,198	0.06%
2020/12/01	6	55.28	2	55.00	55.40	4	3,251	0.12%
2020/11/30	10	56.52	29	56.34	56.30	-19	3,454	-0.55%
2020/11/27	12	54.98	3	54.60	54.60	9	3,381	0.27%
2020/11/24	10	54.00	0	0.00	53.90	10	3,491	0.29%
2020/11/23	2	54.35	1	54.30	54.60	1	3,505	0.03%
2020/11/19	3	53.77	0	0.00	53.50	3	3,719	0.08%
2020/11/17	2	54.00	0	0.00	53.70	2	3,827	0.05%
2020/11/13	0	0.00	1	53.70	54.30	-1	4,274	-0.02%
2020/11/12	10	54.00	0	0.00	53.90	10	4,411	0.23%
2020/11/11	1	53.80	1	54.00	54.00	0	4,475	0.00%
2020/11/10	3	54.80	0	0.00	54.30	3	4,548	0.07%
2020/11/09	2	55.90	0	0.00	55.40	2	4,603	0.04%
2020/11/06	2	56.45	1	56.40	56.20	1	4,648	0.02%
2020/11/05	1	58.00	0	0.00	57.70	1	4,737	0.02%
2020/11/04	1	57.90	0	0.00	58.20	1	4,822	0.02%
2020/11/02	1	57.70	2	56.90	56.80	-1	5,129	-0.02%
2020/10/29	1	59.10	0	0.00	60.10	1	5,480	0.02%
2020/10/28	3	59.90	0	0.00	59.80	3	5,837	0.05%
2020/10/27	2	60.80	2	60.80	60.70	0	5,965	0.00%
2020/10/23	1	62.00	0	0.00	62.00	1	6,135	0.02%
2020/10/21	0	0.00	1	63.00	63.30	-1	6,184	-0.02%
2020/10/19	3	62.67	0	0.00	62.60	3	6,266	0.05%
2020/10/16	5	62.34	0	0.00	61.90	5	6,337	0.08%
2020/10/15	3	64.40	8	64.49	64.50	-5	6,330	-0.08%
2020/10/14	4	64.35	0	0.00	63.80	4	6,313	0.06%
2020/10/13	0	0.00	1	64.00	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	2	62.95	63.40	-2	6,287	-0.03%
2020/10/08	3	63.43	0	0.00	62.60	3	6,343	0.05%
2020/10/07	4	64.18	3	63.43	63.50	1	6,339	0.02%
2020/10/05	0	0.00	5	63.08	63.20	-5	6,334	-0.08%
2020/09/30	2	61.30	2	62.25	62.10	0	6,334	0.00%
2020/09/29	5	61.02	6	65.00	61.00	-1	6,342	-0.02%
2020/09/28	3	62.23	13	63.48	63.70	-10	6,247	-0.16%
2020/09/25	0	0.00	2	59.20	59.70	-2	6,317	-0.03%
2020/09/24	0	0.00	2	61.30	60.70	-2	6,318	-0.03%
2020/09/23	7	63.00	8	64.01	62.50	-1	6,307	-0.02%
2020/09/22	9	62.79	8	62.09	62.50	1	6,259	0.02%
2020/09/17	3	63.30	13	63.09	63.10	-10	6,198	-0.16%
2020/09/15	1	61.40	0	0.00	61.00	1	6,084	0.02%
2020/09/10	1	60.50	0	0.00	60.40	1	6,095	0.02%
2020/09/08	6	60.85	3	60.73	60.10	3	6,064	0.05%
2020/09/07	10	61.87	15	60.07	59.40	-5	6,045	-0.08%
2020/09/04	7	63.50	4	63.85	64.00	3	5,928	0.05%
2020/09/03	23	65.40	35	66.37	65.80	-12	5,879	-0.20%
2020/09/02	2	62.00	4	63.08	63.00	-2	5,700	-0.04%
2020/09/01	3	62.00	0	0.00	61.70	3	5,711	0.05%
2020/08/31	4	62.80	11	62.69	62.80	-7	5,677	-0.12%
2020/08/28	1	61.50	3	62.87	63.20	-2	5,652	-0.04%
2020/08/27	1	63.00	1	63.30	62.00	0	5,639	0.00%
2020/08/26	2	62.80	3	62.20	62.50	-1	5,637	-0.02%
2020/08/25	5	63.24	12	62.93	64.00	-7	5,611	-0.12%
2020/08/24	9	61.71	6	61.37	60.70	3	5,509	0.05%
2020/08/21	14	60.58	3	60.90	60.60	11	5,541	0.20%
2020/08/20	10	60.36	5	60.64	59.00	5	5,510	0.09%
2020/08/19	22	65.80	18	66.31	65.50	4	5,434	0.07%
2020/08/18	12	64.13	30	64.28	63.10	-18	5,226	-0.34%
2020/08/17	14	62.23	4	62.45	62.20	10	5,146	0.19%
2020/08/14	4	63.28	17	64.06	63.50	-13	5,108	-0.25%
2020/08/13	16	62.34	7	62.01	61.60	9	5,105	0.18%
2020/08/12	0	0.00	2	62.10	62.00	-2	5,154	-0.04%
2020/08/11	5	60.62	5	60.46	60.30	0	5,213	0.00%
2020/08/10	6	61.17	2	60.10	60.10	4	5,196	0.08%
2020/08/07	6	62.00	2	61.60	62.90	4	5,354	0.07%
2020/08/06	7	62.87	2	63.35	62.80	5	5,333	0.09%
2020/08/05	0	0.00	8	60.66	60.10	-8	5,261	-0.15%
2020/08/04	21	59.10	16	58.56	58.90	5	5,531	0.09%
2020/08/03	13	59.41	9	59.12	60.00	4	5,663	0.07%
2020/07/31	0	0.00	2	54.35	55.30	-2	5,404	-0.04%
2020/07/30	0	0.00	2	55.55	52.00	-2	5,289	-0.04%
2020/07/29	13	53.52	10	53.12	54.30	3	5,230	0.06%
2020/07/28	1	53.40	8	53.11	53.90	-7	5,176	-0.14%
2020/07/24	1	51.90	0	0.00	51.80	1	5,195	0.02%
2020/07/23	3	53.97	1	54.50	54.10	2	5,195	0.04%
2020/07/22	0	0.00	8	53.55	53.60	-8	5,164	-0.15%
2020/07/21	0	0.00	1	52.10	52.00	-1	5,124	-0.02%
2020/07/20	1	49.90	21	51.00	51.40	-20	5,104	-0.39%
2020/07/17	2	50.80	3	50.30	50.10	-1	5,108	-0.02%
2020/07/16	1	50.50	0	0.00	51.20	1	5,108	0.02%
2020/07/15	0	0.00	6	50.97	51.00	-6	5,084	-0.12%
2020/07/10	2	49.03	1	48.80	48.40	1	5,048	0.02%
2020/07/09	1	50.40	0	0.00	50.20	1	5,033	0.02%
2020/07/08	4	50.98	0	0.00	50.90	4	5,027	0.08%
2020/07/07	5	53.26	4	53.05	52.80	1	5,017	0.02%
2020/07/06	11	55.52	22	54.93	56.30	-11	5,016	-0.22%
2020/07/03	2	51.50	0	0.00	52.00	2	4,914	0.04%
2020/07/02	2	51.10	4	51.50	51.50	-2	4,903	-0.04%
2020/07/01	3	51.60	9	51.44	51.00	-6	4,909	-0.12%
2020/06/24	0	0.00	5	50.10	50.00	-5	4,948	-0.10%
2020/06/23	2	50.40	1	50.50	50.30	1	4,989	0.02%
2020/06/22	2	51.00	0	0.00	50.70	2	4,998	0.04%
2020/06/19	1	50.70	2	50.80	51.60	-1	5,025	-0.02%
2020/06/18	1	50.30	2	50.05	51.50	-1	5,024	-0.02%
2020/06/17	5	50.38	20	50.30	50.20	-15	5,028	-0.30%
2020/06/16	0	0.00	1	50.60	50.80	-1	5,064	-0.02%
2020/06/15	0	0.00	2	49.15	49.15	-2	5,076	-0.04%
2020/06/12	5	48.55	0	0.00	48.80	5	5,072	0.10%
2020/06/11	2	50.20	12	50.17	49.90	-10	5,050	-0.20%
2020/06/10	3	50.33	2	50.50	51.20	1	5,044	0.02%
2020/06/09	21	50.77	12	50.28	50.30	9	5,048	0.18%
2020/06/08	2	51.65	5	51.56	50.20	-3	4,972	-0.06%
2020/06/05	5	52.56	0	0.00	52.70	5	4,900	0.10%
2020/06/04	2	52.40	2	52.30	52.80	0	4,912	0.00%
2020/06/03	2	52.35	2	53.20	52.40	0	4,887	0.00%
2020/06/02	1	53.90	4	53.18	53.10	-3	4,841	-0.06%
2020/06/01	2	53.35	3	53.23	52.50	-1	4,793	-0.02%
2020/05/29	2	53.60	1	53.60	53.60	1	4,727	0.02%
2020/05/28	16	54.73	6	55.18	53.90	10	4,680	0.21%
2020/05/27	5	54.82	4	54.85	53.60	1	4,567	0.02%
2020/05/26	5	53.98	15	53.49	54.50	-10	4,522	-0.22%
2020/05/25	4	53.25	6	52.72	53.50	-2	4,417	-0.05%
2020/05/22	10	52.20	10	51.60	51.40	0	4,350	0.00%
2020/05/20	3	51.37	17	51.75	52.40	-14	4,264	-0.33%
2020/05/19	36	52.00	28	51.85	53.00	8	4,157	0.19%
2020/05/18	8	51.10	22	50.95	51.10	-14	4,019	-0.35%
2020/05/15	6	49.80	4	49.65	49.50	2	3,862	0.05%
2020/05/14	8	50.75	7	50.99	49.20	1	3,760	0.03%
2020/05/13	6	49.27	4	49.06	49.55	2	3,537	0.06%
2020/05/12	3	47.87	8	47.96	49.50	-5	3,465	-0.14%
2020/05/11	5	48.00	16.1	48.38	48.00	-11.1	3,351	-0.33%
2020/05/08	8	45.39	28	45.59	45.80	-20	2,916	-0.69%
2020/05/07	8	41.14	10	41.36	41.65	-2	2,592	-0.08%
2020/05/05	7	39.99	2	39.30	39.85	5	2,508	0.20%
2020/05/04	0	0.00	1	38.35	38.60	-1	2,474	-0.04%
2020/04/30	4	39.23	2	39.20	39.20	2	2,467	0.08%
2020/04/29	2	39.55	2	40.15	39.20	0	2,505	0.00%
2020/04/28	0	0.00	8	38.88	39.00	-8	2,471	-0.32%
2020/04/27	2	38.65	0	0.00	38.65	2	2,479	0.08%
2020/04/24	10	38.18	1	38.30	37.90	9	2,474	0.36%
2020/04/22	1	36.35	0	0.00	36.40	1	2,491	0.04%
2020/04/21	1	37.30	2	38.05	36.45	-1	2,483	-0.04%
2020/04/17	1	37.50	5	38.38	37.70	-4	2,524	-0.16%
2020/04/16	1	37.30	0	0.00	37.50	1	2,545	0.04%
2020/04/14	2	37.80	1	37.95	37.80	1	2,611	0.04%
2020/04/13	3	36.88	10	37.11	36.95	-7	2,640	-0.27%
2020/04/10	1	36.80	6	36.70	36.75	-5	2,724	-0.18%
2020/04/09	3	37.07	0	0.00	36.50	3	2,791	0.11%
2020/04/08	7	35.03	3	34.67	35.70	4	2,758	0.15%
2020/04/07	5	33.45	0	0.00	34.10	5	2,841	0.18%
2020/04/06	0	0.00	12	32.60	32.65	-12	3,109	-0.39%
2020/04/01	23	32.05	0	0.00	31.60	23	3,169	0.73%
2020/03/31	3	31.03	1	31.15	31.40	2	3,135	0.06%
2020/03/30	0	0.00	5	30.60	30.90	-5	3,143	-0.16%
2020/03/27	0	0.00	2	31.25	30.45	-2	3,144	-0.06%
2020/03/26	1	29.65	0	0.00	29.90	1	3,114	0.03%
2020/03/24	5	28.50	1	29.05	28.45	4	3,178	0.13%
2020/03/23	4	28.33	0	0.00	27.65	4	3,177	0.13%
2020/03/20	8	31.60	7	31.39	29.30	1	3,268	0.03%
2020/03/19	6	29.98	0	0.00	29.30	6	3,256	0.18%
2020/03/17	0	0.00	1	33.60	33.00	-1	3,382	-0.03%
2020/03/13	10	32.00	6	32.65	32.90	4	3,534	0.11%
2020/03/12	3	36.30	0	0.00	35.50	3	3,665	0.08%
2020/03/10	3	37.40	0	0.00	37.60	3	3,913	0.08%
2020/03/09	6	39.05	2	39.30	38.80	4	3,908	0.10%
2020/03/06	10	39.75	0	0.00	39.70	10	3,962	0.25%
2020/03/05	0	0.00	1	41.10	40.70	-1	3,994	-0.03%
2020/03/02	2	40.00	10	40.20	40.00	-8	4,104	-0.19%
2020/02/27	2	40.48	2	40.25	39.50	0	4,139	0.00%
2020/02/26	6	41.25	3	41.13	40.90	3	4,277	0.07%
2020/02/24	1	40.65	0	0.00	41.15	1	4,413	0.02%
2020/02/21	0	0.00	1	40.35	40.20	-1	4,407	-0.02%
2020/02/19	0	0.00	4	40.90	40.90	-4	4,473	-0.09%
2020/02/18	1	41.40	7	41.02	40.90	-6	4,619	-0.13%
2020/02/17	2	40.85	0	0.00	40.80	2	4,724	0.04%
2020/02/14	22	41.25	1	41.30	41.25	21	4,802	0.44%
2020/02/12	1	41.75	20	42.20	41.90	-19	5,027	-0.38%
2020/02/11	0	0.00	1	41.75	41.70	-1	5,179	-0.02%
2020/02/10	2	41.25	1	41.55	41.60	1	5,332	0.02%
2020/02/07	19	41.65	0	0.00	41.65	19	5,733	0.33%
2020/02/06	1	43.40	0	0.00	43.10	1	6,520	0.02%
2020/02/05	1	43.40	0	0.00	43.05	1	6,803	0.01%
2020/02/04	1.1	43.35	2	43.30	43.35	-0.9	6,830	-0.01%
2020/02/03	3	42.03	0	0.00	42.90	3	6,848	0.04%
2020/01/31	0	0.00	2	43.75	44.25	-2	6,815	-0.03%
2020/01/30	1	43.20	0	0.00	43.10	1	6,825	0.01%
2020/01/20	2	46.05	0	0.00	46.05	2	6,819	0.03%
2020/01/16	1	45.40	2	45.95	46.00	-1	6,901	-0.01%
2020/01/15	2	45.18	0	0.00	45.00	2	6,900	0.03%
2020/01/14	1	45.35	2	45.50	45.45	-1	6,923	-0.01%
2020/01/13	1	45.20	0	0.00	45.25	1	6,986	0.01%
2020/01/10	0	0.00	10	44.20	44.70	-10	7,025	-0.14%
2020/01/08	0	0.00	4	42.85	43.20	-4	6,972	-0.06%
2020/01/07	1	43.50	0	0.00	42.60	1	6,929	0.01%
2020/01/06	11	43.53	0	0.00	42.90	11	6,900	0.16%
2020/01/03	4	45.58	0	0.00	45.65	4	6,836	0.06%
2020/01/02	4	46.98	2	46.90	46.75	2	6,798	0.03%
2019/12/31	5	47.57	2	47.28	47.35	3	6,846	0.04%
2019/12/30	13	46.88	15	46.93	48.20	-2	6,774	-0.03%
2019/12/27	4	45.20	12	45.13	45.25	-8	6,496	-0.12%
2019/12/26	11	44.10	0	0.00	44.10	11	6,427	0.17%
2019/12/25	1	43.85	1	43.85	43.70	0	6,480	0.00%
2019/12/20	1	44.75	0	0.00	44.45	1	6,597	0.02%
2019/12/19	1	44.70	3	44.47	45.10	-2	6,533	-0.03%
2019/12/17	0	0.00	9	45.16	44.70	-9	6,609	-0.14%
2019/12/13	3	44.02	1	43.95	43.65	2	6,497	0.03%
2019/12/12	2	44.38	12	44.66	45.00	-10	6,451	-0.16%
2019/12/11	5	43.89	2	43.90	43.95	3	6,394	0.05%
2019/12/10	6	44.90	7	44.41	44.20	-1	6,374	-0.02%
2019/12/09	0	0.00	3	44.32	45.55	-3	6,283	-0.05%
2019/12/06	11	44.24	4	44.83	43.20	7	6,124	0.11%
2019/12/05	0	0.00	1	43.45	43.25	-1	5,947	-0.02%
2019/12/02	0	0.00	1	41.45	41.70	-1	5,887	-0.02%
2019/11/29	3	43.88	0	0.00	42.65	3	5,860	0.05%
2019/11/28	1	43.55	20	43.35	43.25	-19	5,811	-0.33%
2019/11/26	5	44.15	8	43.59	43.95	-3	5,982	-0.05%
2019/11/25	3	44.95	13	44.30	43.80	-10	6,024	-0.17%
2019/11/22	4	43.55	5	43.19	43.05	-1	5,904	-0.02%
2019/11/21	1	41.55	3	42.20	42.75	-2	5,881	-0.03%
2019/11/20	0	0.00	5	41.50	41.60	-5	5,935	-0.08%
2019/11/19	0	0.00	1	41.85	41.85	-1	6,173	-0.02%
2019/11/18	1	42.95	0	0.00	42.45	1	6,377	0.02%
2019/11/15	0	0.00	4	42.48	42.50	-4	6,449	-0.06%
2019/11/14	6	41.94	12	42.69	42.65	-6	6,527	-0.09%
2019/11/13	5	41.54	5	41.84	41.60	0	6,578	0.00%
2019/11/12	8	41.40	6	40.93	41.50	2	6,679	0.03%
2019/11/11	14	41.47	3	41.90	40.80	11	6,863	0.16%
2019/11/08	23	42.60	4	43.26	44.10	19	6,978	0.27%
2019/11/07	7	42.61	17	43.16	42.90	-10	7,406	-0.14%
2019/11/06	18	43.99	21	43.48	43.30	-3	7,756	-0.04%
2019/11/05	94	43.13	53	43.40	44.05	41	7,513	0.55%
2019/11/04	1	40.00	17	40.35	41.05	-16	6,716	-0.24%
2019/11/01	4	37.49	0	0.00	37.35	4	6,441	0.06%
2019/10/31	6	37.50	2	38.00	38.00	4	6,451	0.06%
2019/10/30	4	38.03	0	0.00	37.85	4	6,523	0.06%
2019/10/28	1	38.75	0	0.00	38.75	1	6,532	0.02%
2019/10/25	2	39.75	7	39.71	39.20	-5	6,523	-0.08%
2019/10/23	1	38.70	3	39.60	38.60	-2	6,442	-0.03%
2019/10/22	0	0.00	3	38.57	38.95	-3	6,487	-0.05%
2019/10/21	3	38.85	2	39.05	38.80	1	6,538	0.02%
2019/10/18	7	38.34	5	38.56	38.40	2	6,464	0.03%
2019/10/17	1	38.10	2	37.95	37.95	-1	6,408	-0.02%
2019/10/16	0	0.00	1	37.60	37.45	-1	6,441	-0.02%
2019/10/15	1	36.75	10	36.92	36.90	-9	6,461	-0.14%
2019/10/14	1	36.65	0	0.00	36.65	1	6,459	0.02%
2019/10/09	2	36.85	2	37.15	36.80	0	6,430	0.00%
2019/10/08	9	38.37	3	38.47	37.60	6	6,393	0.09%
2019/10/07	3	38.03	14	38.77	38.65	-11	6,324	-0.17%
2019/10/04	4	36.76	1	36.70	36.65	3	6,187	0.05%
2019/10/03	3	37.52	0	0.00	37.60	3	6,099	0.05%
2019/10/02	1	37.45	0	0.00	37.40	1	6,086	0.02%
2019/10/01	4	36.49	4	36.60	37.50	0	6,093	0.00%
2019/09/27	10	37.58	2	37.78	37.70	8	6,045	0.13%
2019/09/26	6	39.69	6	39.58	39.15	0	5,980	0.00%
2019/09/25	6	40.06	4	40.23	39.75	2	5,960	0.03%
2019/09/24	2	40.00	3	39.90	39.65	-1	5,910	-0.02%
2019/09/23	5	39.78	5	39.98	39.70	0	5,875	0.00%
2019/09/20	1	39.75	0	0.00	40.20	1	5,815	0.02%
2019/09/19	2	39.05	3	39.23	39.70	-1	5,713	-0.02%
2019/09/17	3	39.42	5	39.21	38.75	-2	5,646	-0.04%
2019/09/16	4	39.11	6	39.04	39.05	-2	5,621	-0.04%
2019/09/12	3	38.40	8	38.49	38.60	-5	5,580	-0.09%
2019/09/11	6	37.60	1	37.45	37.60	5	5,545	0.09%
2019/09/10	2	38.48	1	38.90	38.30	1	5,472	0.02%
2019/09/09	1	39.25	0	0.00	38.75	1	5,429	0.02%
2019/09/06	3	38.95	2	38.80	38.65	1	5,360	0.02%
2019/09/05	3	38.73	4	38.88	38.70	-1	5,331	-0.02%
2019/09/04	1	38.15	17	38.36	38.65	-16	5,283	-0.30%
2019/09/03	4	38.46	3	38.28	38.05	1	5,259	0.02%
2019/09/02	8	37.99	2	38.00	38.00	6	5,235	0.11%
2019/08/30	0	0.00	14	38.89	38.00	-14	5,193	-0.27%
2019/08/29	8	37.98	7	38.21	38.45	1	5,041	0.02%
2019/08/28	25	38.11	9	38.28	38.50	16	4,961	0.32%
2019/08/27	3	38.00	3	38.07	37.65	0	4,855	0.00%
2019/08/26	7	37.73	3	37.73	37.65	4	4,812	0.08%
2019/08/23	4	39.64	0	0.00	39.50	4	4,725	0.08%
2019/08/22	24	41.18	7	40.65	40.35	17	4,597	0.37%
2019/08/21	7	40.99	8	39.93	41.50	-1	4,352	-0.02%
2019/08/20	17	39.45	3	39.10	38.70	14	4,111	0.34%
2019/08/19	13	39.77	10	39.72	39.30	3	4,024	0.07%
2019/08/16	11	39.21	27	38.61	38.80	-16	3,812	-0.42%
2019/08/15	8	39.66	11	39.52	39.30	-3	3,673	-0.08%
2019/08/14	6	41.25	8	41.44	41.10	-2	3,505	-0.06%
2019/08/13	8	41.83	1	42.05	41.75	7	3,241	0.22%
2019/08/12	9	42.08	9	42.12	42.70	0	2,930	0.00%
2019/08/08	30	37.62	16	38.11	39.30	14	2,351	0.60%
2019/08/07	8	35.28	6	35.22	35.75	2	1,848	0.11%
2019/08/05	1	33.00	0	0.00	32.95	1	1,691	0.06%
2019/08/02	1	34.00	0	0.00	33.80	1	1,692	0.06%
2019/08/01	2	34.45	7	35.53	34.90	-5	1,663	-0.30%
2019/07/31	0	0.00	1	34.85	35.25	-1	1,583	-0.06%
2019/07/29	0	0.00	1	34.65	33.70	-1	1,525	-0.07%
2019/07/24	3	34.95	3	35.20	35.05	0	1,462	0.00%
2019/07/23	3	33.70	1	33.50	34.25	2	1,394	0.14%
2019/07/17	0	0.00	1	32.60	32.70	-1	1,280	-0.08%
2019/07/16	0	0.00	2	31.55	31.80	-2	1,255	-0.16%
2019/07/12	1	31.35	0	0.00	31.25	1	1,405	0.07%
2019/07/08	1	31.95	2	32.05	32.00	-1	1,815	-0.06%
2019/07/05	0	0.00	3	31.90	31.90	-3	1,815	-0.17%
2019/07/04	5	33.55	1	33.70	33.65	4	1,809	0.22%
2019/06/28	0	0.00	1	33.00	32.90	-1	1,803	-0.06%
2019/06/27	1	32.85	0	0.00	32.85	1	1,834	0.05%
2019/06/24	0	0.00	5	32.90	33.10	-5	1,909	-0.26%
2019/06/21	5	33.45	3	33.47	33.40	2	1,954	0.10%
2019/06/20	2	32.70	1	32.75	32.70	1	1,925	0.05%
2019/06/13	1	31.70	0	0.00	31.70	1	1,984	0.05%
2019/06/10	1	32.00	0	0.00	32.00	1	2,079	0.05%
2019/06/06	1	31.60	0	0.00	31.70	1	2,087	0.05%
2019/06/04	0	0.00	1	31.60	31.30	-1	2,114	-0.05%
2019/05/31	0	0.00	2	31.25	31.45	-2	2,220	-0.09%
2019/05/27	1	29.50	3	29.40	29.60	-2	2,277	-0.09%
2019/05/24	2	29.25	0	0.00	29.05	2	2,280	0.09%
2019/05/22	1	30.45	0	0.00	30.45	1	2,272	0.04%
2019/05/21	1	31.00	0	0.00	30.50	1	2,261	0.04%
2019/05/17	0	0.00	0.1	30.90	30.40	-0.1	2,283	0.00%
2019/05/16	1	31.60	0	0.00	31.05	1	2,284	0.04%
2019/05/15	1	32.20	0	0.00	32.15	1	2,286	0.04%
2019/05/14	1	31.30	0	0.00	32.20	1	2,305	0.04%
2019/05/09	0	0.00	5	35.25	34.80	-5	2,330	-0.21%
2019/05/08	1	35.70	5	35.75	35.80	-4	2,314	-0.17%
2019/05/07	0	0.00	1	36.15	36.25	-1	2,297	-0.04%
2019/05/06	1	36.20	0	0.00	36.15	1	2,309	0.04%
2019/04/30	0	0.00	8	36.47	36.20	-8	2,300	-0.35%
2019/04/29	5	36.37	1	36.30	36.20	4	2,297	0.17%
2019/04/25	2	37.40	0	0.00	37.40	2	2,281	0.09%
2019/04/24	2	37.90	0	0.00	37.85	2	2,285	0.09%
2019/04/23	1	37.75	0	0.00	38.15	1	2,274	0.04%
2019/04/22	0	0.00	5	38.45	38.40	-5	2,249	-0.22%
2019/04/19	7	38.09	6	38.20	38.20	1	2,243	0.04%
2019/04/18	1	37.55	13	37.79	37.55	-12	2,146	-0.56%
2019/04/17	2	39.30	7	39.01	38.50	-5	2,105	-0.24%
2019/04/16	0	0.00	5	38.61	38.45	-5	1,992	-0.25%
2019/04/15	6	38.04	9	38.76	39.15	-3	1,931	-0.16%
2019/04/12	0	0.00	1	35.85	35.75	-1	1,738	-0.06%
2019/04/09	2	36.00	0	0.00	36.00	2	1,715	0.12%
2019/04/08	1	36.25	0	0.00	36.15	1	1,707	0.06%
2019/04/02	1	35.35	0	0.00	35.55	1	1,754	0.06%
2019/04/01	7	35.66	0	0.00	35.60	7	1,788	0.39%
2019/03/29	3	35.38	0	0.00	35.30	3	1,754	0.17%
2019/03/26	2	36.68	1	37.20	36.65	1	1,758	0.06%
2019/03/25	3	36.80	3	36.77	36.75	0	1,734	0.00%
2019/03/22	5	37.90	0	0.00	37.20	5	1,800	0.28%
2019/03/21	3	37.60	0	0.00	37.75	3	1,822	0.16%
2019/03/18	1	37.20	0	0.00	37.20	1	1,857	0.05%
2019/03/15	2	37.33	1	37.20	37.15	1	1,884	0.05%
2019/03/14	1	37.80	0	0.00	37.80	1	1,898	0.05%
2019/03/11	1	38.45	2	38.45	38.70	-1	2,083	-0.05%
2019/03/07	0	0.00	1	39.50	39.60	-1	2,160	-0.05%
2019/03/06	4	40.85	4	41.03	40.75	0	2,195	0.00%
2019/03/05	1	39.80	2	39.78	39.90	-1	2,215	-0.05%
2019/03/04	0	0.00	1	38.90	39.75	-1	2,332	-0.04%
2019/02/27	2	38.18	0	0.00	38.30	2	2,312	0.09%
2019/02/26	4	39.06	3	38.85	38.85	1	2,293	0.04%
2019/02/25	2	39.23	15	39.54	39.40	-13	2,323	-0.56%
2019/02/21	0	0.00	1	40.00	40.35	-1	2,306	-0.04%
2019/02/18	8	39.53	15	39.70	39.65	-7	2,250	-0.31%
2019/02/15	15	38.98	0	0.00	39.25	15	2,225	0.67%
2019/02/11	0	0.00	7	39.04	39.25	-7	2,133	-0.33%
2019/01/30	1	37.65	0	0.00	37.55	1	2,079	0.05%
2019/01/29	1	37.60	0	0.00	37.55	1	2,071	0.05%
2019/01/25	0	0.00	4	38.70	38.40	-4	2,078	-0.19%
2019/01/24	9	38.46	0	0.00	38.55	9	2,060	0.44%
2019/01/23	0	0.00	4	38.10	38.00	-4	2,053	-0.19%
2019/01/22	3	38.23	19	38.10	38.10	-16	2,055	-0.78%
2019/01/21	6	38.25	0	0.00	38.15	6	2,051	0.29%
2019/01/18	5	38.00	0	0.00	38.00	5	2,051	0.24%
2019/01/17	0	0.00	1	38.00	38.15	-1	2,068	-0.05%
2019/01/16	4	37.96	4	37.71	37.75	0	2,062	0.00%
2019/01/14	5	37.20	7	36.69	36.65	-2	2,042	-0.10%
2019/01/03	1	36.80	0	0.00	36.80	1	1,998	0.05%
2018/12/28	19	37.20	8	37.17	37.10	11	2,027	0.54%
2018/12/26	1	36.80	0	0.00	36.80	1	2,078	0.05%
2018/12/25	2	38.40	0	0.00	38.15	2	2,068	0.10%
2018/12/24	5	38.60	0	0.00	38.35	5	2,046	0.24%
2018/12/21	4	37.00	0	0.00	37.05	4	2,037	0.20%
2018/12/20	10	37.03	23	36.51	36.15	-13	2,040	-0.64%
2018/12/19	19	38.86	15	37.60	37.60	4	2,035	0.20%
2018/12/18	17	39.26	18	39.26	39.15	-1	2,005	-0.05%
2018/12/17	10	40.50	10	40.50	40.50	0	1,999	0.00%
2018/12/14	5	39.20	0	0.00	40.80	5	1,974	0.25%
2018/12/13	5	40.05	5	39.50	39.50	0	1,936	0.00%
2018/12/12	15	39.93	15	39.95	39.95	0	1,940	0.00%
2018/12/11	6	39.58	5	40.00	40.00	1	1,941	0.05%
2018/12/10	30	40.19	27	39.15	39.15	3	1,986	0.15%
2018/12/07	14	39.81	14	40.55	41.00	0	1,952	0.00%
2018/12/06	17	39.94	15	39.22	39.20	2	1,912	0.10%
2018/12/05	24.5	41.41	6	41.47	41.40	18.5	1,870	0.99%
2018/12/04	7	41.09	1	41.20	41.40	6	1,835	0.33%
2018/12/03	1	39.95	15	40.56	40.95	-14	1,856	-0.75%
2018/11/30	2	38.65	0	0.00	38.70	2	1,851	0.11%
2018/11/29	2	39.20	0	0.00	39.20	2	1,870	0.11%
2018/11/28	20	38.08	0	0.00	38.00	20	1,890	1.06%
2018/11/27	0	0.00	2	37.05	37.80	-2	1,944	-0.10%
2018/11/22	3	36.10	3	36.07	34.60	0	2,359	0.00%
2018/11/16	1	34.50	0	0.00	34.45	1	2,428	0.04%
2018/11/09	3	34.33	0	0.00	34.10	3	2,579	0.12%
2018/11/08	0	0.00	1	36.00	36.05	-1	2,572	-0.04%
2018/11/02	0	0.00	1	35.75	36.60	-1	2,597	-0.04%
2018/11/01	0	0.00	2	34.60	34.85	-2	2,615	-0.08%
2018/10/31	3	33.12	0	0.00	33.50	3	2,609	0.11%
2018/10/22	0	0.00	1	35.70	35.60	-1	2,711	-0.04%
2018/10/19	2	36.00	0	0.00	35.45	2	2,718	0.07%
2018/10/17	1	37.10	1	37.10	36.55	0	2,761	0.00%
2018/10/12	1	35.25	0.1	36.55	36.20	1	2,907	0.03%
2018/10/05	3	41.63	0	0.00	40.55	3	3,008	0.10%
2018/10/04	2	42.40	0	0.00	42.85	2	2,990	0.07%
2018/10/02	0	0.00	1	45.20	45.00	-1	3,024	-0.03%
2018/09/20	5	42.50	15	41.75	41.90	-10	3,210	-0.31%
2018/09/18	1	44.60	1	43.80	44.00	0	3,234	0.00%
2018/09/14	7	44.10	0	0.00	44.40	7	3,207	0.22%
2018/09/13	10	45.98	0	0.00	45.35	10	3,145	0.32%
2018/09/10	0.1	44.10	0	0.00	44.05	0.1	3,236	0.00%
2018/09/06	3	48.65	3	48.85	49.15	0	3,176	0.00%
2018/09/04	3	49.72	4	48.64	49.00	-1	3,106	-0.03%
2018/09/03	15	48.45	15	47.81	48.80	0	3,051	0.00%
2018/08/31	5	49.34	39	48.67	50.30	-34	2,962	-1.15%
2018/08/30	22	48.32	5	47.98	47.60	17	2,741	0.62%
2018/08/29	6	46.08	29.1	46.30	47.20	-23.1	2,671	-0.86%
2018/08/28	3	44.45	2	44.88	44.60	1	2,691	0.04%
2018/08/23	0	0.00	2	44.25	44.80	-2	2,673	-0.07%
2018/08/22	2	45.10	4	45.00	44.50	-2	2,667	-0.07%
2018/08/21	2	44.15	0	0.00	44.00	2	2,578	0.08%
2018/08/20	0	0.00	3	43.82	44.05	-3	2,574	-0.12%
2018/08/16	2	41.50	0.2	41.90	41.85	1.8	2,559	0.07%
2018/08/15	0.1	42.10	0	0.00	42.20	0.1	2,595	0.00%
2018/08/13	5	42.00	0	0.00	42.10	5	2,636	0.19%
2018/08/10	0	0.00	2	43.50	43.45	-2	2,620	-0.08%
2018/08/09	2	42.70	0	0.00	43.60	2	2,617	0.08%
2018/08/08	0	0.00	4	44.10	43.15	-4	2,619	-0.15%
2018/08/07	2	43.00	5	43.29	43.05	-3	2,596	-0.12%
2018/08/06	0	0.00	8	42.94	42.80	-8	2,635	-0.30%
2018/08/03	19	42.46	1	42.50	42.45	18	2,699	0.67%
2018/08/02	2	43.10	0	0.00	43.00	2	2,693	0.07%
2018/08/01	1	43.90	0	0.00	44.40	1	2,676	0.04%
2018/07/31	0	0.00	4	44.05	44.20	-4	2,683	-0.15%
2018/07/30	0	0.00	2	42.88	42.70	-2	2,714	-0.07%
2018/07/27	4	44.11	2	44.85	43.50	2	2,725	0.07%
2018/07/26	1	44.05	0	0.00	44.15	1	2,661	0.04%
2018/07/25	1	44.30	4	44.50	44.05	-3	2,686	-0.11%
2018/07/24	1	43.00	2	43.83	43.70	-1	2,666	-0.04%
2018/07/23	1	42.55	2	42.65	43.00	-1	2,683	-0.04%
2018/07/20	7	44.81	2	44.50	43.70	5	2,688	0.19%
2018/07/18	0	0.00	5	45.40	46.45	-5	2,624	-0.19%
2018/07/16	0	0.00	8	43.93	43.05	-8	2,580	-0.31%
2018/07/12	3	43.73	1	44.50	43.55	2	2,677	0.07%
2018/07/11	0	0.00	20	43.64	43.65	-20	2,692	-0.74%
2018/07/10	2	41.70	2	42.15	42.90	0	2,662	0.00%
2018/07/09	8	40.79	1	41.90	40.75	7	2,641	0.26%
2018/07/06	5	41.36	0	0.00	41.90	5	2,632	0.19%
2018/07/05	0	0.00	10	41.90	42.00	-10	2,621	-0.38%
2018/07/04	6	42.24	0	0.00	42.50	6	2,618	0.23%
2018/07/03	16	43.98	0	0.00	43.50	16	2,613	0.61%
2018/07/02	11	44.27	5	44.88	44.55	6	2,564	0.23%
2018/06/29	14	44.00	14	44.55	43.20	0	2,553	0.00%
2018/06/28	2	42.95	1	44.15	44.15	1	2,405	0.04%
2018/06/25	0	0.00	1	41.00	41.35	-1	2,337	-0.04%
2018/06/22	0	0.00	3	40.40	40.45	-3	2,343	-0.13%
2018/06/21	5	41.50	0	0.00	41.00	5	2,351	0.21%
2018/06/20	2	41.18	3	40.85	40.75	-1	2,383	-0.04%
2018/06/19	5	44.88	2	45.08	44.55	3	2,338	0.13%
2018/06/13	16	44.93	2	45.60	44.85	14	2,199	0.64%
2018/06/12	3	44.22	11	44.73	44.10	-8	2,191	-0.37%
2018/06/11	0	0.00	1	45.20	44.80	-1	2,200	-0.05%
2018/06/07	0	0.00	2	47.20	46.15	-2	2,252	-0.09%
2018/06/06	0	0.00	4	47.76	46.90	-4	2,247	-0.18%
2018/06/05	15	46.50	17	46.61	47.35	-2	2,178	-0.09%
2018/06/04	0	0.00	5	42.61	43.75	-5	2,015	-0.25%
2018/05/31	1	39.10	0	0.00	39.00	1	1,989	0.05%
2018/05/28	0	0.00	4	40.36	40.60	-4	2,075	-0.19%
2018/05/24	1	39.80	1	39.95	40.00	0	2,092	0.00%
2018/05/22	4	39.53	0	0.00	39.10	4	2,087	0.19%
2018/05/21	1	39.90	0	0.00	40.50	1	2,103	0.05%
2018/05/14	0	0.00	1	40.75	40.75	-1	2,261	-0.04%
2018/05/11	3	40.00	0	0.00	40.20	3	2,269	0.13%
2018/05/10	2	38.63	0	0.00	38.55	2	2,244	0.09%
2018/05/07	1	38.30	3	38.53	39.10	-2	2,314	-0.09%
2018/05/04	4	37.49	0	0.00	37.70	4	2,350	0.17%
2018/05/03	1	37.90	1	38.50	38.25	0	2,464	0.00%
2018/04/30	2	36.88	0	0.00	36.40	2	2,711	0.07%
2018/04/26	10	36.76	5	36.45	35.80	5	2,752	0.18%
2018/04/25	1	36.70	0	0.00	36.80	1	2,770	0.04%
2018/04/24	3	36.40	0	0.00	36.35	3	2,757	0.11%
2018/04/23	2	38.20	2	38.15	38.05	0	2,763	0.00%
2018/04/20	1	38.40	0	0.00	38.45	1	2,746	0.04%
2018/04/19	4	40.61	0	0.00	39.25	4	2,672	0.15%
2018/04/18	1	40.30	0	0.00	40.15	1	2,627	0.04%
2018/04/17	7	41.88	3	41.35	41.35	4	2,613	0.15%
2018/04/16	9	44.16	8	44.00	43.95	1	2,577	0.04%
2018/04/03	7	44.75	7	44.70	44.70	0	2,697	0.00%
2018/04/02	1	43.05	0	0.00	45.35	1	2,710	0.04%
2018/03/31	5	44.75	0	0.00	44.20	5	2,674	0.19%
2018/03/26	0	0.00	2	45.45	45.40	-2	2,659	-0.08%
2018/03/23	1	45.55	0	0.00	45.50	1	2,650	0.04%
2018/03/22	0	0.00	3	48.02	47.85	-3	2,630	-0.11%
2018/03/20	1	48.50	0	0.00	48.10	1	2,674	0.04%
2018/03/19	0	0.00	1	49.20	49.25	-1	2,712	-0.04%
2018/03/16	4	48.56	1	49.20	48.75	3	2,730	0.11%
2018/03/15	11	47.85	10	48.45	48.45	1	2,769	0.04%
2018/03/14	1	48.05	0	0.00	47.80	1	2,775	0.04%
2018/03/13	2	49.23	0	0.00	48.90	2	2,767	0.07%
2018/03/07	1	50.70	3	51.23	50.90	-2	2,849	-0.07%
2018/03/06	1	52.80	0	0.00	51.70	1	2,892	0.03%
2018/03/05	6	53.95	8	53.53	52.80	-2	2,915	-0.07%
2018/03/02	1	51.70	0	0.00	51.70	1	2,877	0.03%
2018/02/27	3	52.17	0	0.00	50.80	3	2,903	0.10%
2018/02/23	1	52.90	0	0.00	52.70	1	2,953	0.03%
2018/02/22	2	51.60	0	0.00	51.50	2	2,953	0.07%
2018/02/21	1	52.60	0	0.00	52.20	1	2,957	0.03%
2018/02/09	1	50.60	1	50.90	50.70	0	2,946	0.00%
2018/02/08	0	0.00	1	52.50	53.50	-1	2,918	-0.03%
2018/02/07	0	0.00	6	51.50	51.00	-6	2,883	-0.21%
2018/02/06	1	49.65	0	0.00	49.65	1	2,897	0.03%
2018/02/02	2	56.40	0	0.00	56.00	2	2,889	0.07%
2018/02/01	8	58.60	2	58.60	57.50	6	2,945	0.20%
2018/01/31	0	0.00	17	58.86	59.50	-17	2,934	-0.58%
2018/01/30	8	58.30	5	57.76	57.50	3	2,937	0.10%
2018/01/29	3	58.43	4	58.05	58.50	-1	2,999	-0.03%
2018/01/26	12	58.79	19	60.61	57.00	-7	2,955	-0.24%
2018/01/25	20	59.81	6	59.17	58.90	14	2,847	0.49%
2018/01/24	6	54.88	3	54.70	55.90	3	2,779	0.11%
2018/01/23	1	54.00	1	54.00	53.10	0	2,776	0.00%
2018/01/22	1	53.50	2	53.90	54.00	-1	2,811	-0.04%
2018/01/15	1	50.40	0	0.00	50.70	1	2,958	0.03%
2018/01/12	2	50.10	0	0.00	49.80	2	3,160	0.06%
2018/01/04	1	51.50	0	0.00	54.00	1	3,698	0.03%