建準 (2421)-元大-敦化券商分點個股進出

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
113.5
漲跌
▲4.0
漲幅
+3.65%
成交量
6,478張
產業
上市電子零組件類股
770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-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	8.2	114.69	1.2	114.50	113.50	7	16,450	0.04%
2024/04/23	1	108.50	2.2	110.19	109.50	-1.2	16,467	-0.01%
2024/04/22	0	0.00	1	110.50	109.00	-1	16,612	-0.01%
2024/04/19	1.1	114.57	2	113.50	112.00	-1	16,680	-0.01%
2024/04/18	0	0.00	1	114.50	115.50	-1	16,710	-0.01%
2024/04/17	2.1	116.75	1.3	116.60	116.50	0.8	16,805	0.00%
2024/04/16	3.5	117.14	9	116.94	115.50	-5.5	16,969	-0.03%
2024/04/15	0.1	120.50	0.3	120.00	120.50	-0.2	17,056	0.00%
2024/04/12	2	123.00	0	0.00	123.00	2	17,061	0.01%
2024/04/11	2.6	122.42	6	122.50	122.50	-3.4	17,176	-0.02%
2024/04/10	8.3	124.51	2	124.50	123.00	6.3	17,267	0.04%
2024/04/09	7.1	132.05	5	131.50	128.00	2.1	17,307	0.01%
2024/04/08	0	131.00	3	131.33	132.50	-3	17,458	-0.02%
2024/04/03	3	129.50	2	128.75	128.50	1	17,543	0.01%
2024/04/02	2	130.79	0	0.00	128.50	2	17,602	0.01%
2024/04/01	3	131.00	3	133.17	134.00	0	17,668	0.00%
2024/03/29	18.9	137.53	10	137.45	131.00	8.9	17,620	0.05%
2024/03/28	1.1	132.45	3	133.17	131.50	-2	17,305	-0.01%
2024/03/27	1	131.50	9.4	128.64	132.00	-8.4	17,599	-0.05%
2024/03/26	13	126.96	5	128.40	129.00	8	17,322	0.05%
2024/03/25	1	125.50	8	124.69	125.50	-7	16,892	-0.04%
2024/03/22	3	121.83	3	121.50	120.50	0	16,746	0.00%
2024/03/21	0	120.00	0	0.00	120.00	0	16,697	0.00%
2024/03/20	6	120.67	13	120.38	119.00	-7	16,679	-0.04%
2024/03/19	3	121.17	4	122.00	122.00	-1	16,634	-0.01%
2024/03/18	1	118.50	3	119.50	123.00	-2	16,533	-0.01%
2024/03/15	1	117.50	5	118.50	117.50	-4	16,458	-0.02%
2024/03/14	9	118.06	13	119.04	118.00	-4	16,399	-0.02%
2024/03/13	10	122.55	5.2	120.69	118.50	4.8	16,296	0.03%
2024/03/12	0.3	126.50	1.1	125.18	126.00	-0.8	16,042	0.00%
2024/03/11	1	124.00	1	125.50	123.50	0	16,071	0.00%
2024/03/08	7	124.21	10.4	124.60	123.00	-3.4	16,014	-0.02%
2024/03/07	12	126.34	3	126.33	125.00	9	15,879	0.06%
2024/03/06	7.9	132.79	14	133.96	133.50	-6.1	15,534	-0.04%
2024/03/05	5	130.70	5.3	130.50	131.00	-0.3	15,236	0.00%
2024/03/04	11.3	130.04	5	129.50	127.00	6.3	15,135	0.04%
2024/03/01	4.4	130.05	9	130.22	131.00	-4.6	14,965	-0.03%
2024/02/29	10	126.20	4	126.25	127.00	6	14,759	0.04%
2024/02/27	4	124.63	2	126.25	124.50	2	14,539	0.01%
2024/02/26	4.5	125.56	17	127.50	127.50	-12.5	14,411	-0.09%
2024/02/23	25.5	130.10	21.4	126.42	125.00	4.1	14,288	0.03%
2024/02/22	40	135.91	34	133.81	132.50	6	13,948	0.04%
2024/02/21	14	132.46	15	133.53	132.00	-1	13,715	-0.01%
2024/02/20	22	132.61	13.5	132.99	134.00	8.5	13,634	0.06%
2024/02/19	12.5	136.34	7	137.00	134.50	5.5	13,535	0.04%
2024/02/16	12.3	137.01	11.3	136.49	136.00	1	13,404	0.01%
2024/02/15	22	139.59	35	138.19	138.00	-13	13,144	-0.10%
2024/02/05	45.1	137.04	43.1	135.48	132.50	2	12,740	0.02%
2024/02/02	28.1	130.05	33.2	132.46	134.50	-5	12,054	-0.04%
2024/02/01	25.1	121.98	51.2	122.03	122.50	-26.1	11,430	-0.23%
2024/01/31	7	116.14	5	117.00	116.50	2	11,199	0.02%
2024/01/30	42.2	119.65	26.6	119.66	118.00	15.5	11,261	0.14%
2024/01/29	17.5	116.33	39.5	115.71	117.00	-22	10,883	-0.20%
2024/01/26	13.8	109.92	9.1	111.49	109.00	4.7	10,329	0.05%
2024/01/25	21	109.21	11.1	109.05	109.00	9.9	10,066	0.10%
2024/01/24	23	111.96	49	112.04	111.50	-26	9,756	-0.27%
2024/01/23	34.6	110.19	32.5	111.14	111.50	2.1	9,444	0.02%
2024/01/22	13.5	105.74	16	105.53	107.50	-2.5	8,967	-0.03%
2024/01/19	5	99.84	2	100.00	100.50	3	8,676	0.03%
2024/01/18	1	97.48	10	96.40	95.60	-9	8,518	-0.11%
2024/01/17	10.2	98.81	0.1	98.40	97.70	10.1	8,490	0.12%
2024/01/16	3.1	99.91	2	100.70	99.40	1.1	8,459	0.01%
2024/01/15	1	102.00	0	0.00	101.50	1	8,322	0.01%
2024/01/12	1	103.00	2	103.25	102.50	-1	8,275	-0.01%
2024/01/11	3	102.00	1	102.00	101.50	2	8,245	0.02%
2024/01/10	14	99.79	18	100.03	102.00	-4	8,263	-0.05%
2024/01/09	4.5	98.74	8	98.25	97.50	-3.5	8,176	-0.04%
2024/01/08	1	99.00	0	0.00	98.10	1	8,102	0.01%
2024/01/05	3	98.87	2	100.15	98.70	1	8,110	0.01%
2024/01/04	1	101.50	5	103.90	101.00	-4	8,137	-0.05%
2024/01/03	16	107.69	2.1	105.74	104.50	13.9	8,332	0.17%
2024/01/02	35.2	107.57	174	109.45	109.00	-138.8	8,274	-1.68%	大賣/鉅額交易
2023/12/29	106	107.91	50	108.50	107.50	56	8,143	0.69%	大買/
2023/12/28	102	107.28	2.1	106.50	105.50	100	8,057	1.24%	大買/
2023/12/27	10	106.30	5	106.40	108.00	5	8,127	0.06%
2023/12/26	17	105.53	13	105.35	106.00	4	8,206	0.05%
2023/12/25	15	107.33	51	108.49	105.00	-36	8,301	-0.43%
2023/12/22	3	105.67	39.2	104.97	106.00	-36.2	7,963	-0.45%
2023/12/21	78	95.91	19	95.10	96.50	59	7,744	0.76%
2023/12/20	2	95.20	3	95.23	94.70	-1	7,812	-0.01%
2023/12/19	0	0.00	0.1	93.00	93.60	-0.1	7,904	0.00%
2023/12/18	7	94.00	7	94.60	93.60	0	7,947	0.00%
2023/12/15	4.3	95.09	2	96.00	93.80	2.3	8,032	0.03%
2023/12/14	6	94.98	13	95.13	95.10	-7	8,186	-0.09%
2023/12/13	12	94.47	16	95.16	94.10	-4	8,232	-0.05%
2023/12/12	2.2	94.50	2	93.35	93.50	0.2	8,288	0.00%
2023/12/11	1	94.30	0	0.00	94.20	1	8,382	0.01%
2023/12/07	2	95.50	3	95.50	94.70	-1	8,538	-0.01%
2023/12/06	8	97.59	9	97.81	95.40	-1	8,671	-0.01%
2023/12/05	2	96.70	5	96.54	96.20	-3	8,706	-0.03%
2023/12/04	22	97.39	0	0.00	94.00	22	8,737	0.25%
2023/12/01	2	98.70	2	98.30	99.00	0	8,752	0.00%
2023/11/30	9	99.02	6	98.60	98.40	3	8,901	0.03%
2023/11/29	22	99.78	3	100.00	99.60	19	8,945	0.21%
2023/11/28	4	97.30	3	96.60	98.50	1	9,067	0.01%
2023/11/27	3.2	96.39	2	94.90	93.60	1.2	9,242	0.01%
2023/11/24	3	97.73	3.1	97.84	97.10	-0.1	9,469	0.00%
2023/11/22	0.2	99.70	0	0.00	99.10	0.2	10,020	0.00%
2023/11/21	19	101.45	0	0.00	101.50	19	10,285	0.18%
2023/11/20	4	101.00	3	101.33	102.00	1	10,949	0.01%
2023/11/17	3	99.87	2	100.00	100.00	1	11,177	0.01%
2023/11/16	2	100.50	15	99.63	101.00	-13	11,857	-0.11%
2023/11/15	5	98.90	11	99.01	98.80	-6	12,273	-0.05%
2023/11/14	7	97.60	23	97.27	97.10	-16	12,830	-0.12%
2023/11/13	2	97.80	3	98.00	97.90	-1	13,796	-0.01%
2023/11/10	3	96.87	2	95.75	95.20	1	14,333	0.01%
2023/11/09	4	98.68	3	98.03	99.60	1	14,575	0.01%
2023/11/08	43	100.55	30	100.82	98.90	13	14,633	0.09%
2023/11/07	6	96.52	9	96.86	97.50	-3	14,402	-0.02%
2023/11/06	10	96.11	5	95.52	99.70	5	14,182	0.04%
2023/11/03	5	91.38	3	90.93	90.80	2	13,849	0.01%
2023/11/02	2	93.40	2.5	92.06	93.00	-0.5	13,830	0.00%
2023/11/01	4	88.65	3	88.93	89.50	1	13,856	0.01%
2023/10/26	2	90.80	2	91.00	89.40	0	14,060	0.00%
2023/10/25	4	93.78	4	93.68	93.10	0	14,076	0.00%
2023/10/24	6	92.53	6	92.73	94.50	0	14,810	0.00%
2023/10/23	8	92.76	2	94.15	92.20	6	15,327	0.04%
2023/10/20	9	92.72	7	92.87	92.50	2	15,897	0.01%
2023/10/19	5	93.96	7	93.81	93.80	-2	16,900	-0.01%
2023/10/18	3	94.73	7.7	95.48	95.00	-4.7	17,819	-0.03%
2023/10/17	9	100.93	9	99.89	99.90	0	17,877	0.00%
2023/10/16	6	104.33	7	102.71	103.00	-1	18,907	-0.01%
2023/10/13	1	106.00	0	0.00	106.00	1	19,585	0.01%
2023/10/12	2	107.25	77	106.90	108.50	-75	20,038	-0.37%
2023/10/11	36	107.86	29.7	109.87	105.00	6.3	20,439	0.03%
2023/10/06	16	117.38	13	117.42	116.50	3	20,700	0.01%
2023/10/05	16	118.22	12	116.42	118.50	4	20,878	0.02%
2023/10/04	27.1	117.38	28	116.84	117.00	-0.9	20,883	0.00%
2023/10/03	106.3	119.98	58	119.81	119.50	48.3	20,916	0.23%	大買/
2023/10/02	51	122.53	49.1	121.56	122.00	1.9	20,971	0.01%
2023/09/28	56	116.60	52	114.95	116.50	4	20,867	0.02%
2023/09/27	38	113.86	42	114.06	115.00	-4	20,852	-0.02%
2023/09/26	62	113.55	59	111.89	111.00	3	21,236	0.01%
2023/09/25	91	109.57	91.5	109.99	109.50	-0.5	21,345	0.00%
2023/09/22	19	108.76	18	109.33	109.50	1	21,354	0.00%
2023/09/21	21	107.24	24	105.94	106.50	-3	21,289	-0.01%
2023/09/20	13.7	108.91	11	107.55	107.50	2.7	21,308	0.01%
2023/09/19	5	107.10	2	106.00	107.00	3	21,372	0.01%
2023/09/18	4	111.00	2	110.50	110.50	2	21,265	0.01%
2023/09/15	7	113.86	6	115.17	115.50	1	21,287	0.00%
2023/09/14	7	115.36	4	116.00	115.50	3	21,379	0.01%
2023/09/13	3	112.17	7	111.50	112.50	-4	21,744	-0.02%
2023/09/12	6.1	115.39	2	116.50	113.50	4.1	21,932	0.02%
2023/09/11	15	116.57	6	115.17	115.50	9	22,143	0.04%
2023/09/08	42	120.89	30.4	121.06	120.50	11.6	22,151	0.05%
2023/09/07	7.1	124.58	0	0.00	124.50	7.1	22,155	0.03%
2023/09/06	9.1	127.23	0	0.00	127.00	9.1	22,432	0.04%
2023/09/05	11	125.68	5	124.70	126.50	6	22,712	0.03%
2023/09/04	1.1	126.09	0	0.00	128.00	1.1	22,644	0.00%
2023/09/01	10	131.45	7	128.79	128.50	3	22,782	0.01%
2023/08/31	39	131.68	38	134.66	136.00	1	22,757	0.00%
2023/08/30	174.1	131.85	176	133.66	132.00	-1.9	22,673	-0.01%	大買/大賣/
2023/08/29	12.1	132.27	7	133.86	132.00	5.1	22,883	0.02%
2023/08/28	40.3	132.88	35.2	136.86	132.50	5.1	22,896	0.02%
2023/08/25	21.1	143.44	16.1	142.35	141.00	5	22,831	0.02%
2023/08/24	41.3	152.42	52	151.61	144.50	-10.7	22,784	-0.05%
2023/08/23	19	147.52	14	146.71	145.00	5	22,838	0.02%
2023/08/22	37	147.18	34	149.43	145.50	3	23,738	0.01%
2023/08/21	7	144.36	34.1	148.33	151.00	-27.1	23,305	-0.12%
2023/08/18	46.1	148.12	26	145.61	137.50	20.1	22,972	0.09%
2023/08/17	31	146.60	32	148.33	147.50	-1	22,528	0.00%
2023/08/16	31	135.81	37.2	134.20	143.50	-6.2	21,786	-0.03%
2023/08/15	9.1	131.13	13.1	130.01	130.50	-4	21,880	-0.02%
2023/08/14	7.2	128.50	2	122.25	124.00	5.2	21,769	0.02%
2023/08/11	3	126.00	1.2	126.96	130.00	1.8	21,742	0.01%
2023/08/10	9.1	123.74	0	0.00	123.50	9.1	21,931	0.04%
2023/08/09	1	137.99	10.2	137.51	137.00	-9.2	21,988	-0.04%
2023/08/08	6.1	134.66	10	135.40	136.00	-3.9	22,187	-0.02%
2023/08/07	4	140.13	8.1	137.90	139.00	-4.1	22,401	-0.02%
2023/08/04	0.1	121.50	1	123.00	128.50	-0.9	22,641	0.00%
2023/08/02	13	122.81	0	0.00	117.00	13	23,300	0.06%
2023/08/01	13.2	124.80	4	123.50	130.00	9.2	24,394	0.04%
2023/07/31	3	137.67	13	133.62	132.00	-10	24,482	-0.04%
2023/07/28	10	143.45	2	141.25	144.50	8	24,568	0.03%
2023/07/27	118	151.83	68	150.49	145.00	50	24,523	0.20%	大買/
2023/07/26	66	142.86	163	143.04	141.00	-97	23,764	-0.41%	大賣/
2023/07/25	129.1	139.49	30	144.67	139.00	99.1	23,183	0.43%	大買/
2023/07/24	45	144.97	173	144.99	143.50	-128	22,575	-0.57%	大賣/鉅額交易
2023/07/21	150	136.58	19	133.05	137.50	131	21,528	0.61%	大買/鉅額交易
2023/07/20	3	121.50	8	124.13	125.00	-5	20,557	-0.02%
2023/07/19	24	114.21	109	114.94	114.00	-85	20,318	-0.42%	大賣/
2023/07/18	86	111.04	27	105.89	112.50	59	19,201	0.31%
2023/07/17	27	98.06	16	100.14	102.50	11	18,442	0.06%
2023/07/14	96	99.99	96.1	99.17	101.00	-0.1	17,939	0.00%
2023/07/13	29	97.36	14.1	98.57	96.30	14.9	17,454	0.09%
2023/07/12	29	93.77	27	93.81	93.80	2	17,025	0.01%
2023/07/11	1	92.78	1	92.50	90.70	0	16,783	0.00%
2023/07/10	0	91.90	0	90.70	90.10	0	16,667	0.00%
2023/07/07	20.1	95.36	39	96.56	92.80	-18.9	16,520	-0.11%
2023/07/06	22.2	98.09	5	96.80	96.70	17.2	16,301	0.11%
2023/07/05	2	101.51	4.1	102.38	102.00	-2.1	16,095	-0.01%
2023/07/04	17	102.47	18	104.50	108.00	-1	15,884	-0.01%
2023/07/03	9	97.59	12	100.23	102.00	-3	15,347	-0.02%
2023/06/30	2	92.30	4	91.68	93.00	-2	14,909	-0.01%
2023/06/28	0	0.00	2	89.20	89.30	-2	14,780	-0.01%
2023/06/27	3	87.20	1	88.06	87.00	2	14,780	0.01%
2023/06/26	1	89.90	0	0.00	89.80	1	14,745	0.01%
2023/06/20	3	90.53	0	0.00	90.40	3	14,682	0.02%
2023/06/19	9	93.91	10	93.06	90.20	-1	14,599	-0.01%
2023/06/16	12	92.43	16	92.02	92.00	-4	14,162	-0.03%
2023/06/15	2	91.60	0	0.00	90.10	2	13,900	0.01%
2023/06/14	8	90.25	9	89.73	92.70	-1	13,578	-0.01%
2023/06/13	1	88.10	6	87.95	88.30	-5	13,405	-0.04%
2023/06/12	52	84.54	71.1	89.22	85.10	-19.1	13,270	-0.14%
2023/06/09	70.1	91.78	57	90.62	91.20	13.1	12,936	0.10%
2023/06/08	3	89.77	6	89.02	88.40	-3	12,556	-0.02%
2023/06/07	19	90.39	33	89.55	89.80	-14	12,450	-0.11%
2023/06/06	22	88.13	14.1	87.48	87.60	8	12,210	0.07%
2023/06/05	11	87.99	17	87.13	87.90	-6	12,078	-0.05%
2023/06/02	22	89.31	15.2	88.01	87.90	6.8	11,920	0.06%
2023/06/01	3	87.44	15	86.56	88.20	-12	11,438	-0.10%
2023/05/31	11	86.70	19	86.85	86.80	-8	11,172	-0.07%
2023/05/30	20.1	88.50	13.2	88.75	87.90	6.9	10,847	0.06%
2023/05/29	78.1	88.93	60.2	87.25	89.00	18	10,580	0.17%
2023/05/26	106.2	85.79	91	84.67	84.50	15.2	9,771	0.16%	大買/
2023/05/25	30	80.63	33	81.50	81.50	-3	8,547	-0.04%
2023/05/24	4	72.05	7	71.76	74.10	-3	8,237	-0.04%
2023/05/23	31	72.05	30.2	72.66	72.00	0.9	8,023	0.01%
2023/05/22	9.1	71.79	13.1	72.19	72.30	-4.1	7,791	-0.05%
2023/05/19	36.1	71.17	25	71.62	71.70	11.1	7,502	0.15%
2023/05/18	32	67.85	44.1	67.18	68.20	-12.1	6,752	-0.18%
2023/05/17	11	66.44	5.6	66.05	66.30	5.4	6,480	0.08%
2023/05/16	5.1	65.97	2	65.75	64.80	3.1	6,224	0.05%
2023/05/15	1	64.50	2.1	64.61	65.50	-1.1	5,967	-0.02%
2023/05/12	2.1	63.48	0.1	65.80	65.00	2	5,841	0.03%
2023/05/11	39.1	64.96	37.3	65.96	65.00	1.8	5,603	0.03%
2023/05/10	1	66.50	2	66.91	68.20	-1	5,334	-0.02%
2023/05/09	233.1	67.24	225.1	66.88	67.60	8.1	4,964	0.16%	大買/大賣/
2023/05/08	32.3	65.21	39	64.19	66.00	-6.7	4,214	-0.16%
2023/05/05	0	0.00	8	61.60	61.60	-8	3,060	-0.26%
2023/05/04	14	55.25	15	55.81	56.00	-1	2,856	-0.04%
2023/05/02	0	0.00	1	53.80	54.00	-1	2,645	-0.04%
2023/04/25	3	50.90	3	52.90	50.90	0	2,543	0.00%
2023/04/24	0	0.00	1	52.10	53.10	-1	2,492	-0.04%
2023/04/21	2	51.75	0	0.00	51.30	2	2,474	0.08%
2023/04/19	1	54.00	1	54.40	53.70	0	2,460	0.00%
2023/04/18	14	54.83	11	54.95	55.00	3	2,436	0.12%
2023/04/17	25	55.75	29	54.96	56.00	-4	2,334	-0.17%
2023/04/12	1	52.80	1	52.90	52.80	0	2,106	0.00%
2023/04/11	1	52.60	0	0.00	53.00	1	2,068	0.05%
2023/04/07	1	52.60	1	52.30	51.70	0	1,988	0.00%
2023/03/30	0	0.00	1	53.30	52.50	-1	1,873	-0.05%
2023/03/29	0	0.00	2	51.70	52.00	-2	1,822	-0.11%
2023/03/28	0	0.00	8	51.16	51.80	-8	1,782	-0.45%
2023/03/27	4	53.50	6	52.74	52.90	-2	1,692	-0.12%
2023/03/24	1	51.30	1	51.10	51.40	0	1,583	0.00%
2023/03/23	1	51.30	1	51.70	51.30	0	1,535	0.00%
2023/03/22	13	50.62	5	50.60	50.50	8	1,470	0.54%
2023/03/21	0	0.00	2	49.25	49.10	-2	1,364	-0.15%
2023/03/20	1	48.40	0	0.00	47.60	1	1,311	0.08%
2023/03/17	1	47.45	1	48.00	48.10	0	1,344	0.00%
2023/03/15	0	0.00	1	47.65	47.85	-1	1,490	-0.07%
2023/03/14	5	46.85	0	0.00	46.95	5	1,519	0.33%
2023/03/13	2	46.05	2	46.15	46.10	0	1,515	0.00%
2023/03/01	8	44.05	1	44.25	43.80	7	1,594	0.44%
2023/02/24	1	43.35	1	43.25	43.40	0	1,578	0.00%
2023/02/22	1	42.30	0	0.00	42.20	1	1,596	0.06%
2023/02/10	1	42.40	0	0.00	42.10	1	1,911	0.05%
2023/02/01	0	0.00	1	43.20	42.60	-1	2,171	-0.05%
2023/01/30	0	0.00	2	42.35	42.40	-2	2,213	-0.09%
2023/01/12	1	41.70	0	0.00	41.35	1	2,292	0.04%
2023/01/11	0	0.00	3	42.15	42.30	-3	2,302	-0.13%
2023/01/10	8	42.09	7	42.12	42.10	1	2,314	0.04%
2022/12/28	0	0.00	1	44.15	43.40	-1	2,443	-0.04%
2022/12/23	1	45.15	0	0.00	44.85	1	2,420	0.04%
2022/12/22	2	46.50	0	0.00	46.15	2	2,406	0.08%
2022/12/15	1	46.85	0	0.00	46.90	1	2,336	0.04%
2022/12/09	0	0.00	1	45.10	45.20	-1	2,253	-0.04%
2022/12/08	0	0.00	1	45.80	45.80	-1	2,185	-0.05%
2022/12/07	32	46.34	81	45.64	43.85	-49	2,109	-2.32%
2022/12/06	30	49.43	30	48.47	48.15	0	1,977	0.00%
2022/12/05	1	48.30	1	48.20	48.10	0	1,859	0.00%
2022/12/02	7	47.94	7.1	46.93	47.95	-0.1	1,809	0.00%
2022/12/01	5.1	47.05	7	46.65	47.20	-1.9	1,744	-0.11%
2022/11/30	51	47.30	2.1	46.99	47.00	48.9	1,695	2.89%
2022/11/29	0	0.00	2	46.50	45.95	-2	1,630	-0.12%
2022/11/28	0	0.00	1	45.95	45.95	-1	1,606	-0.06%
2022/11/25	0	0.00	1	45.20	44.90	-1	1,600	-0.06%
2022/11/24	6	45.40	6	45.50	45.40	0	1,592	0.00%
2022/11/22	1	44.85	0	0.00	45.20	1	1,545	0.06%
2022/11/21	1	45.35	0	0.00	44.65	1	1,543	0.06%
2022/11/18	0	45.10	1	46.05	45.40	-1	1,535	-0.06%
2022/11/16	1	45.75	0	0.00	45.55	1	1,485	0.07%
2022/11/11	0	44.30	1	44.70	44.25	-1	1,424	-0.07%
2022/11/10	0	0.00	1	45.30	45.65	-1	1,376	-0.07%
2022/11/09	2	45.10	0	0.00	45.05	2	1,349	0.15%
2022/11/08	1	45.60	1	45.35	45.00	0	1,335	0.00%
2022/11/07	3	44.62	6	45.94	46.10	-3	1,279	-0.23%
2022/11/04	0	0.00	1	41.50	43.55	-1	1,161	-0.09%
2022/11/02	1	41.45	0	0.00	41.40	1	1,121	0.09%
2022/10/31	1	40.20	1	40.25	40.20	0	1,199	0.00%
2022/10/28	6	40.60	6	40.82	40.60	0	1,219	0.00%
2022/10/27	1	42.10	0	0.00	42.15	1	1,254	0.08%
2022/10/25	4	40.50	3	40.52	40.10	1	1,366	0.07%
2022/10/21	1	39.70	1	38.85	39.95	0	1,383	0.00%
2022/10/20	3	38.85	3	38.77	38.85	0	1,381	0.00%
2022/10/17	5	40.70	5	40.41	40.70	0	1,368	0.00%
2022/10/14	2	41.75	0	0.00	41.75	2	1,371	0.15%
2022/10/13	4	40.85	4	41.14	40.85	0	1,401	0.00%
2022/10/12	24	40.25	25	39.39	40.90	-1	1,376	-0.07%
2022/09/28	1	37.20	0	0.00	36.10	1	1,414	0.07%
2022/09/13	0	0.00	2	40.95	41.65	-2	1,505	-0.13%
2022/09/06	1	39.40	0	0.00	39.40	1	1,501	0.07%
2022/09/01	1	41.10	0	0.00	41.15	1	1,500	0.07%
2022/08/19	0	0.00	2	43.70	43.75	-2	1,432	-0.14%
2022/08/17	0	0.00	3	44.05	43.90	-3	1,416	-0.21%
2022/08/15	2	43.35	0	0.00	43.10	2	1,409	0.14%
2022/08/12	1	42.70	1	42.65	42.70	0	1,391	0.00%
2022/08/10	0	0.00	30	43.23	43.55	-30	1,356	-2.21%
2022/08/09	0	0.00	40	42.01	43.60	-40	1,335	-3.00%
2022/08/08	0	0.00	85	41.33	42.40	-85	1,285	-6.61%
2022/08/04	2	41.65	4	41.18	41.70	-2	1,199	-0.17%
2022/08/03	32	41.31	21	41.75	41.75	11	1,176	0.94%
2022/08/02	0	0.00	1	41.65	41.85	-1	1,120	-0.09%
2022/08/01	119	40.41	62	40.87	40.75	57	1,048	5.44%	大買/
2022/07/29	90	39.46	0.2	38.70	38.75	89.8	972	9.23%
2022/07/25	0	0.00	1	38.65	38.45	-1	893	-0.11%
2022/07/22	0	0.00	1	38.65	38.65	-1	871	-0.11%
2022/07/21	1	37.05	1	37.50	37.70	0	839	0.00%
2022/07/20	0	0.00	1	37.65	37.40	-1	816	-0.12%
2022/07/14	0	0.00	1	33.70	33.55	-1	711	-0.14%
2022/07/13	0	0.00	1	32.65	32.95	-1	711	-0.14%
2022/07/12	1	31.55	0	0.00	31.30	1	708	0.14%
2022/07/11	0	0.00	7	33.64	33.50	-7	681	-1.03%
2022/07/08	0	0.00	2	33.28	33.30	-2	668	-0.30%
2022/07/07	1	30.70	1	31.50	31.50	0	646	0.00%
2022/07/06	7	30.74	0	0.00	30.55	7	635	1.10%
2022/07/05	1	32.50	0	0.00	32.85	1	626	0.16%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/28	2	35.25	0	0.00	34.95	2	575	0.35%
2022/06/22	1	36.15	0	0.00	35.65	1	578	0.17%
2022/06/17	1	36.75	0	0.00	36.35	1	581	0.17%
2022/06/15	0	38.25	0	0.00	38.15	0	608	0.00%
2022/06/14	0	38.20	0	0.00	38.60	0	621	0.00%
2022/06/09	2	38.15	0	0.00	38.10	2	655	0.31%
2022/06/07	2	38.10	0	0.00	38.00	2	673	0.30%
2022/05/31	2	38.00	0	0.00	38.40	2	771	0.26%
2022/05/25	0	0.00	1	37.70	37.60	-1	838	-0.12%
2022/05/18	1	36.85	0	0.00	36.90	1	1,283	0.08%
2022/05/16	0	0.00	1	36.20	36.35	-1	1,413	-0.07%
2022/05/13	1	35.55	0	0.00	35.45	1	1,436	0.07%
2022/05/11	0	0.00	1	36.50	36.75	-1	1,493	-0.07%
2022/05/10	1	34.70	1	35.70	36.00	0	1,535	0.00%
2022/05/05	1	37.70	2	37.93	37.60	-1	1,750	-0.06%
2022/05/04	1	37.60	0	0.00	37.55	1	1,786	0.06%
2022/05/03	1	37.95	1	38.05	38.05	0	1,893	0.00%
2022/04/29	0	0.00	1	38.40	38.50	-1	1,993	-0.05%
2022/04/28	1	37.50	0	0.00	37.35	1	2,264	0.04%
2022/04/26	0	0.00	1	38.45	38.35	-1	2,888	-0.03%
2022/04/18	0	0.00	1	39.15	39.45	-1	3,163	-0.03%
2022/04/15	0	0.00	1	38.70	38.60	-1	3,158	-0.03%
2022/04/13	1	39.10	0	0.00	39.20	1	3,175	0.03%
2022/04/08	1	41.25	0	0.00	40.90	1	3,206	0.03%
2022/03/22	1	42.40	5	42.44	42.45	-4	3,705	-0.11%
2022/03/09	0	0.00	5	42.70	42.65	-5	3,717	-0.13%
2022/03/07	1	42.75	0	0.00	43.05	1	3,754	0.03%
2022/02/21	0	46.40	0	0.00	45.80	0	4,501	0.00%
2022/02/18	0	48.00	0	0.00	48.45	0	4,363	0.00%
2022/02/15	0	0.00	1	45.65	45.75	-1	4,056	-0.02%
2022/02/14	1	46.79	0	0.00	46.55	1	4,027	0.03%
2022/02/11	0	46.30	0	0.00	46.20	0	3,992	0.00%
2022/02/10	2	46.85	0	0.00	47.10	2	3,964	0.05%
2022/02/09	0	47.30	1	47.10	47.60	-1	3,925	-0.03%
2022/02/08	0	46.40	1	45.70	47.05	-1	3,864	-0.03%
2022/01/25	4	41.83	1	42.30	41.80	3	3,663	0.08%
2022/01/24	1	44.55	0	0.00	44.45	1	3,558	0.03%
2022/01/21	3	47.27	64	47.38	44.65	-61	3,453	-1.77%
2022/01/20	7	46.48	5	46.92	48.10	2	3,180	0.06%
2022/01/19	15	46.90	6	46.88	47.20	9	2,850	0.32%
2022/01/18	9	45.63	1	45.95	45.75	8	2,558	0.31%
2022/01/17	45	44.94	2	44.85	44.35	43	2,454	1.75%
2022/01/14	8	42.20	0	0.00	42.90	8	2,341	0.34%
2022/01/06	0	0.00	1	42.30	43.10	-1	2,279	-0.04%
2022/01/04	1	43.40	0	0.00	43.45	1	2,256	0.04%
2021/12/29	1	46.00	0	0.00	45.05	1	2,186	0.05%
2021/12/28	0	0.00	7	43.20	46.15	-7	2,072	-0.34%
2021/12/27	0	0.00	1	42.60	42.50	-1	1,952	-0.05%
2021/12/22	18	42.28	13	42.52	42.25	5	1,879	0.27%
2021/12/20	1	39.45	0	0.00	40.05	1	1,719	0.06%
2021/12/17	1	39.70	0	0.00	39.70	1	1,708	0.06%
2021/12/16	0	0.00	1	40.65	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	0	0.00	10	40.60	40.45	-10	1,671	-0.60%
2021/12/10	1	40.85	0	0.00	40.95	1	1,661	0.06%
2021/12/09	13	41.83	3	41.15	41.75	10	1,645	0.61%
2021/12/08	0	0.00	3	41.00	41.05	-3	1,622	-0.18%
2021/12/07	3	41.03	3	40.75	40.80	0	1,600	0.00%
2021/12/03	0	0.00	10	41.85	41.80	-10	1,573	-0.64%
2021/12/02	1	42.50	0	0.00	41.80	1	1,563	0.06%
2021/12/01	3	43.05	0	0.00	43.45	3	1,533	0.20%
2021/11/30	10	41.85	0	0.00	41.70	10	1,492	0.67%
2021/11/26	0	0.00	4	43.88	43.20	-4	1,356	-0.29%
2021/11/25	2	46.45	0	0.00	46.00	2	1,264	0.16%
2021/11/24	4	46.59	7	46.92	45.55	-3	1,162	-0.26%
2021/11/23	0	0.00	14	43.91	44.00	-14	873	-1.60%
2021/11/22	14	45.63	13	44.36	44.50	1	822	0.12%
2021/11/19	4	42.35	1	42.50	42.55	3	645	0.46%
2021/11/09	5	38.50	0	0.00	38.50	5	516	0.97%
2021/11/08	0	0.00	3	39.20	38.90	-3	513	-0.58%
2021/10/29	3	38.60	0	0.00	38.50	3	572	0.52%
2021/10/26	0	0.00	1	37.95	37.95	-1	587	-0.17%
2021/10/08	5	37.20	1	37.00	37.20	4	639	0.63%
2021/10/04	1	36.40	0.1	36.30	36.25	0.9	727	0.12%
2021/10/01	1	37.70	0	0.00	36.20	1	730	0.14%
2021/09/02	0	0.00	1	39.35	39.35	-1	926	-0.11%
2021/08/26	16	39.10	0	0.00	39.25	16	958	1.67%
2021/08/19	1	36.60	0	0.00	36.75	1	1,014	0.10%
2021/08/16	1	36.40	0	0.00	36.40	1	1,023	0.10%
2021/08/05	5	40.40	31	41.05	40.15	-26	1,126	-2.31%
2021/08/03	1	43.00	0	0.00	42.60	1	1,210	0.08%
2021/07/29	1	43.30	0	0.00	43.40	1	1,298	0.08%
2021/07/28	5	42.65	0	0.00	43.25	5	1,325	0.38%
2021/07/20	0	0.00	2	46.85	46.50	-2	1,502	-0.13%
2021/07/13	3	48.25	0	0.00	48.05	3	1,600	0.19%
2021/07/05	0	0.00	1	46.10	46.15	-1	1,666	-0.06%
2021/07/01	1	45.45	3	45.52	45.15	-2	1,727	-0.12%
2021/06/30	3	45.20	0	0.00	45.20	3	1,753	0.17%
2021/06/25	1	45.80	0	0.00	45.50	1	1,829	0.05%
2021/06/23	0	0.00	3	46.37	46.75	-3	1,835	-0.16%
2021/06/22	1	45.70	0	0.00	45.20	1	1,821	0.05%
2021/06/21	2	45.65	0	0.00	45.50	2	1,832	0.11%
2021/06/17	2	44.80	0	0.00	44.80	2	1,868	0.11%
2021/05/27	1	42.55	0	0.00	43.50	1	2,320	0.04%
2021/05/25	1	42.70	0	0.00	42.50	1	2,453	0.04%
2021/05/24	1	42.35	1	42.65	42.65	0	2,505	0.00%
2021/05/20	2	41.43	0	0.00	40.65	2	2,689	0.07%
2021/05/18	0	0.00	2	42.25	42.70	-2	2,772	-0.07%
2021/05/17	1	41.15	3	40.85	42.00	-2	2,832	-0.07%
2021/05/14	1	41.55	0	0.00	42.30	1	2,850	0.04%
2021/05/13	1	39.65	2	40.78	41.50	-1	2,835	-0.04%
2021/05/11	2	43.65	0	0.00	43.75	2	2,768	0.07%
2021/05/10	1	47.05	0	0.00	46.95	1	2,716	0.04%
2021/05/07	1	47.15	2	47.60	48.10	-1	2,715	-0.04%
2021/05/04	2	50.75	1	50.60	49.30	1	2,745	0.04%
2021/05/03	0	0.00	1	52.60	51.70	-1	2,763	-0.04%
2021/04/29	1	53.20	1	53.10	52.90	0	2,757	0.00%
2021/04/28	3	53.00	4	52.95	53.00	-1	2,750	-0.04%
2021/04/27	1	52.30	0	0.00	52.70	1	2,769	0.04%
2021/04/26	1	52.20	1	52.30	52.20	0	2,777	0.00%
2021/04/22	22	52.21	1	52.80	52.30	21	2,794	0.75%
2021/04/20	2	52.95	1	53.20	53.20	1	2,771	0.04%
2021/04/14	2	51.70	0	0.00	52.20	2	2,873	0.07%
2021/04/13	1	53.40	1	53.90	52.30	0	2,848	0.00%
2021/04/12	0	0.00	2	53.50	53.70	-2	2,817	-0.07%
2021/04/09	1	52.80	0	0.00	52.80	1	2,803	0.04%
2021/04/06	0	0.00	1	53.00	53.00	-1	2,729	-0.04%
2021/04/01	1	52.50	0	0.00	52.30	1	2,699	0.04%
2021/03/31	0	0.00	2	52.90	52.90	-2	2,672	-0.07%
2021/03/30	1	52.50	0	0.00	52.70	1	2,650	0.04%
2021/03/17	0	0.00	2	52.30	52.40	-2	2,696	-0.07%
2021/03/16	8	52.06	0	0.00	52.00	8	2,744	0.29%
2021/03/15	0	0.00	1	52.40	52.10	-1	2,730	-0.04%
2021/03/12	2	51.90	0	0.00	51.90	2	2,729	0.07%
2021/03/11	7	52.90	0	0.00	52.60	7	2,699	0.26%
2021/03/10	0	0.00	1	52.00	52.80	-1	2,713	-0.04%
2021/03/09	1	51.70	0	0.00	51.30	1	2,760	0.04%
2021/03/08	1	52.70	6	53.18	52.50	-5	2,765	-0.18%
2021/03/05	7	53.37	1	54.10	53.10	6	2,816	0.21%
2021/03/04	2	54.70	0	0.00	54.70	2	2,902	0.07%
2021/03/03	2	55.10	5	55.48	55.10	-3	2,931	-0.10%
2021/03/02	5	56.00	2	55.90	55.00	3	2,896	0.10%
2021/02/26	7	56.36	0	0.00	56.00	7	2,884	0.24%
2021/02/25	3	56.73	3	56.40	57.30	0	2,866	0.00%
2021/02/24	3	55.20	13	56.18	55.20	-10	2,833	-0.35%
2021/02/23	6	56.42	0	0.00	56.10	6	2,788	0.22%
2021/02/22	3	56.00	5	56.60	57.30	-2	2,772	-0.07%
2021/02/19	2	55.55	0	0.00	55.60	2	2,704	0.07%
2021/02/18	0	0.00	4	54.20	54.20	-4	2,649	-0.15%
2021/02/05	2	54.15	0	0.00	54.20	2	2,600	0.08%
2021/02/03	0	0.00	3	54.03	53.00	-3	2,633	-0.11%
2021/01/28	2	53.65	0	0.00	52.50	2	2,685	0.07%
2021/01/26	2	54.50	2	53.60	53.30	0	2,652	0.00%
2021/01/25	2	54.20	0	0.00	54.10	2	2,617	0.08%
2021/01/22	1	52.70	0.1	52.00	53.00	0.9	2,547	0.04%
2021/01/21	0	51.90	0	0.00	52.00	0	2,522	0.00%
2021/01/20	0.1	51.58	0	0.00	51.40	0.1	2,523	0.00%
2021/01/19	0	0.00	2	52.00	51.60	-2	2,495	-0.08%
2021/01/18	1	49.35	1	48.90	51.00	0	2,478	0.00%
2021/01/15	2	50.75	0	0.00	50.60	2	2,457	0.08%
2021/01/13	1	51.70	0.1	51.85	51.50	0.9	2,419	0.04%
2021/01/12	7	52.17	0.1	51.70	51.20	6.9	2,398	0.29%
2021/01/11	1	52.60	0	0.00	52.60	1	2,366	0.04%
2020/12/31	0.2	53.90	6	53.88	53.80	-5.8	2,413	-0.24%
2020/12/28	0	0.00	3	52.93	53.00	-3	2,462	-0.12%
2020/12/25	1	53.20	1	53.20	53.20	0	2,503	0.00%
2020/12/24	0	0.00	61	52.80	53.00	-61	2,721	-2.24%
2020/12/23	0	0.00	4	53.30	52.80	-4	2,826	-0.14%
2020/12/22	0	0.00	1	53.20	52.40	-1	2,821	-0.04%
2020/12/18	5	52.20	0	0.00	52.10	5	2,896	0.17%
2020/12/17	65	52.67	0	0.00	52.90	65	2,906	2.24%
2020/12/11	2	50.80	0	0.00	51.60	2	3,064	0.07%
2020/12/10	2	52.35	1	52.00	52.00	1	3,077	0.03%
2020/12/08	2	54.00	0	0.00	54.00	2	3,029	0.07%
2020/12/07	0	0.00	3	53.70	53.80	-3	3,020	-0.10%
2020/12/04	1	53.20	0	0.00	53.20	1	3,079	0.03%
2020/12/03	1	54.00	0	0.00	53.80	1	3,101	0.03%
2020/12/02	1	54.70	0	0.00	54.80	1	3,198	0.03%
2020/11/30	6	56.05	1	56.30	56.30	5	3,454	0.14%
2020/11/27	0	0.00	2	54.50	54.60	-2	3,381	-0.06%
2020/11/19	0	0.00	4	54.00	53.50	-4	3,719	-0.11%
2020/11/18	2	53.15	0	0.00	53.60	2	3,768	0.05%
2020/11/17	2	54.10	0	0.00	53.70	2	3,827	0.05%
2020/11/12	3	54.17	0	0.00	53.90	3	4,411	0.07%
2020/11/10	0	0.00	1	55.00	54.30	-1	4,548	-0.02%
2020/11/09	1	55.50	0	0.00	55.40	1	4,603	0.02%
2020/11/06	1	56.30	0	0.00	56.20	1	4,648	0.02%
2020/11/04	1	56.50	0	0.00	58.20	1	4,822	0.02%
2020/11/03	1	57.50	0	0.00	57.50	1	4,943	0.02%
2020/11/02	1	57.00	0	0.00	56.80	1	5,129	0.02%
2020/10/28	0	0.00	2	60.80	59.80	-2	5,837	-0.03%
2020/10/27	1	60.80	0	0.00	60.70	1	5,965	0.02%
2020/10/15	2	64.30	1	64.70	64.50	1	6,330	0.02%
2020/10/14	2	65.00	4	64.10	63.80	-2	6,313	-0.03%
2020/10/12	0	0.00	1	62.80	63.40	-1	6,287	-0.02%
2020/10/08	0	0.00	5	62.60	62.60	-5	6,343	-0.08%
2020/10/07	0	0.00	1	63.10	63.50	-1	6,339	-0.02%
2020/09/30	1	61.20	2	62.05	62.10	-1	6,334	-0.02%
2020/09/29	2	60.80	4	63.93	61.00	-2	6,342	-0.03%
2020/09/28	0	0.00	4	63.23	63.70	-4	6,247	-0.06%
2020/09/25	1	59.20	0	0.00	59.70	1	6,317	0.02%
2020/09/24	2	61.80	0	0.00	60.70	2	6,318	0.03%
2020/09/23	3	63.87	1	64.50	62.50	2	6,307	0.03%
2020/09/18	1	63.90	0	0.00	63.20	1	6,255	0.02%
2020/09/17	2	62.85	0	0.00	63.10	2	6,198	0.03%
2020/09/16	0	0.00	40	61.25	61.10	-40	6,084	-0.66%
2020/09/15	20	61.79	0	0.00	61.00	20	6,084	0.33%
2020/09/14	20	60.50	0	0.00	60.70	20	6,074	0.33%
2020/09/08	0	0.00	2	61.20	60.10	-2	6,064	-0.03%
2020/09/07	6	61.77	3	61.10	59.40	3	6,045	0.05%
2020/09/04	5	63.86	0	0.00	64.00	5	5,928	0.08%
2020/09/03	1	64.70	9	66.36	65.80	-8	5,879	-0.14%
2020/09/01	0	0.00	2	61.65	61.70	-2	5,711	-0.04%
2020/08/31	2	62.70	0	0.00	62.80	2	5,677	0.04%
2020/08/26	8	62.79	0	0.00	62.50	8	5,637	0.14%
2020/08/25	2	63.60	0	0.00	64.00	2	5,611	0.04%
2020/08/24	5	60.50	0	0.00	60.70	5	5,509	0.09%
2020/08/21	0	0.00	2	60.55	60.60	-2	5,541	-0.04%
2020/08/20	3	61.57	3	59.30	59.00	0	5,510	0.00%
2020/08/19	3	65.47	4	67.13	65.50	-1	5,434	-0.02%
2020/08/18	2	64.60	3	63.60	63.10	-1	5,226	-0.02%
2020/08/17	4	62.15	0	0.00	62.20	4	5,146	0.08%
2020/08/14	0	0.00	1	62.50	63.50	-1	5,108	-0.02%
2020/08/10	0	0.00	1	60.80	60.10	-1	5,196	-0.02%
2020/08/07	1	60.80	1	62.90	62.90	0	5,354	0.00%
2020/08/06	0	0.00	3	62.57	62.80	-3	5,333	-0.06%
2020/08/05	0	0.00	2	60.50	60.10	-2	5,261	-0.04%
2020/08/04	3	58.30	0	0.00	58.90	3	5,531	0.05%
2020/08/03	1	58.90	8	59.91	60.00	-7	5,663	-0.12%
2020/07/31	0	0.00	2	54.95	55.30	-2	5,404	-0.04%
2020/07/24	1	53.00	0	0.00	51.80	1	5,195	0.02%
2020/07/23	0	0.00	5	53.70	54.10	-5	5,195	-0.10%
2020/07/22	0	0.00	4	53.33	53.60	-4	5,164	-0.08%
2020/07/21	0	0.00	1	52.40	52.00	-1	5,124	-0.02%
2020/07/17	0	0.00	3	50.27	50.10	-3	5,108	-0.06%
2020/07/15	1	51.60	1	52.20	51.00	0	5,084	0.00%
2020/07/09	2	50.45	0	0.00	50.20	2	5,033	0.04%
2020/07/08	4	50.70	4	50.83	50.90	0	5,027	0.00%
2020/07/07	5	53.50	0	0.00	52.80	5	5,017	0.10%
2020/07/06	2	56.40	8	53.23	56.30	-6	5,016	-0.12%
2020/07/03	1	52.30	0	0.00	52.00	1	4,914	0.02%
2020/06/30	1	50.70	3	51.50	51.30	-2	4,942	-0.04%
2020/06/19	10	51.60	0	0.00	51.60	10	5,025	0.20%
2020/06/16	0	0.00	0	50.80	50.80	0	5,064	0.00%
2020/06/15	2	49.93	0	0.00	49.15	2	5,076	0.04%
2020/06/11	3	50.10	0	0.00	49.90	3	5,050	0.06%
2020/06/10	0	0.00	10	50.10	51.20	-10	5,044	-0.20%
2020/06/09	1	50.50	0	0.00	50.30	1	5,048	0.02%
2020/06/08	0	0.00	2	51.20	50.20	-2	4,972	-0.04%
2020/06/02	2	52.95	1	53.60	53.10	1	4,841	0.02%
2020/06/01	2	53.20	1	53.60	52.50	1	4,793	0.02%
2020/05/29	1	53.50	5	53.60	53.60	-4	4,727	-0.08%
2020/05/28	1	55.60	1	56.00	53.90	0	4,680	0.00%
2020/05/27	2.5	54.47	3	54.90	53.60	-0.5	4,567	-0.01%
2020/05/26	3	53.20	0	0.00	54.50	3	4,522	0.07%
2020/05/25	0	0.00	2	52.70	53.50	-2	4,417	-0.05%
2020/05/22	0.5	51.50	0	0.00	51.40	0.5	4,350	0.01%
2020/05/21	1	51.70	1	51.80	52.00	0	4,312	0.00%
2020/05/20	2	52.40	3	51.53	52.40	-1	4,264	-0.02%
2020/05/19	0	0.00	2	52.10	53.00	-2	4,157	-0.05%
2020/05/18	2	51.35	9	51.09	51.10	-7	4,019	-0.17%
2020/05/15	1	51.10	31	49.14	49.50	-30	3,862	-0.78%
2020/05/14	13	50.05	8	50.68	49.20	5	3,760	0.13%
2020/05/13	0	0.00	1	49.10	49.55	-1	3,537	-0.03%
2020/05/12	3	47.55	1	47.80	49.50	2	3,465	0.06%
2020/05/11	3	48.70	15	47.91	48.00	-12	3,351	-0.36%
2020/05/08	1	44.70	4	45.08	45.80	-3	2,916	-0.10%
2020/05/07	1	41.80	4	41.43	41.65	-3	2,592	-0.12%
2020/05/05	8	39.79	6	40.00	39.85	2	2,508	0.08%
2020/05/04	5	38.35	0	0.00	38.60	5	2,474	0.20%
2020/04/29	0	0.00	2	40.23	39.20	-2	2,505	-0.08%
2020/04/28	1	39.30	0	0.00	39.00	1	2,471	0.04%
2020/04/21	2	36.55	0	0.00	36.45	2	2,483	0.08%
2020/04/20	1	37.40	0	0.00	37.50	1	2,494	0.04%
2020/04/17	1	37.90	0	0.00	37.70	1	2,524	0.04%
2020/04/15	0	0.00	5	37.65	37.50	-5	2,582	-0.19%
2020/04/13	0	0.00	1	36.85	36.95	-1	2,640	-0.04%
2020/04/10	3	36.77	32	36.70	36.75	-29	2,724	-1.06%
2020/04/09	14	37.01	4	37.15	36.50	10	2,791	0.36%
2020/04/08	22	34.67	1	34.85	35.70	21	2,758	0.76%
2020/04/07	2	33.20	4	33.44	34.10	-2	2,841	-0.07%
2020/04/01	2	31.98	1	31.50	31.60	1	3,169	0.03%
2020/03/31	1	31.15	1	31.40	31.40	0	3,135	0.00%
2020/03/27	1	31.05	0	0.00	30.45	1	3,144	0.03%
2020/03/25	0	0.00	1	29.90	30.00	-1	3,177	-0.03%
2020/03/24	2	28.58	2	28.68	28.45	0	3,178	0.00%
2020/03/23	2	28.35	0	0.00	27.65	2	3,177	0.06%
2020/03/20	0	0.00	2	31.15	29.30	-2	3,268	-0.06%
2020/03/19	3	30.32	2	29.60	29.30	1	3,256	0.03%
2020/03/18	0	0.00	3	33.25	32.55	-3	3,306	-0.09%
2020/03/17	0	0.00	1	32.20	33.00	-1	3,382	-0.03%
2020/03/16	1	33.70	0	0.00	33.10	1	3,416	0.03%
2020/03/13	5	32.03	0	0.00	32.90	5	3,534	0.14%
2020/03/12	2	35.43	1	36.00	35.50	1	3,665	0.03%
2020/03/10	2	37.98	0	0.00	37.60	2	3,913	0.05%
2020/03/03	0	0.00	2	41.35	41.40	-2	4,094	-0.05%
2020/03/02	2	38.80	0	0.00	40.00	2	4,104	0.05%
2020/02/26	1	41.40	0	0.00	40.90	1	4,277	0.02%
2020/02/18	5	40.80	0	0.00	40.90	5	4,619	0.11%
2020/02/17	0	0.00	5	40.85	40.80	-5	4,724	-0.11%
2020/02/13	30	42.13	0	0.00	41.80	30	4,853	0.62%
2020/02/12	25	41.90	0	0.00	41.90	25	5,027	0.50%
2020/02/10	10	41.60	6	41.47	41.60	4	5,332	0.08%
2020/02/07	1	41.80	1	42.20	41.65	0	5,733	0.00%
2020/02/06	4	43.30	0	0.00	43.10	4	6,520	0.06%
2020/02/05	25	43.78	0	0.00	43.05	25	6,803	0.37%
2020/02/03	10	41.25	0	0.00	42.90	10	6,848	0.15%
2020/01/31	11	44.13	1	43.10	44.25	10	6,815	0.15%
2020/01/30	5	43.10	0	0.00	43.10	5	6,825	0.07%
2020/01/17	1	45.95	0	0.00	45.90	1	6,900	0.01%
2020/01/16	1	45.90	0	0.00	46.00	1	6,901	0.01%
2020/01/15	0	0.00	1	45.00	45.00	-1	6,900	-0.01%
2020/01/13	0	0.00	1	45.10	45.25	-1	6,986	-0.01%
2020/01/09	0	0.00	2	43.78	44.00	-2	6,990	-0.03%
2020/01/08	0	0.00	6	43.35	43.20	-6	6,972	-0.09%
2020/01/07	1	42.60	0	0.00	42.60	1	6,929	0.01%
2020/01/06	0	0.00	1	43.95	42.90	-1	6,900	-0.01%
2020/01/03	1	46.30	1	46.05	45.65	0	6,836	0.00%
2020/01/02	6	46.88	2	46.80	46.75	4	6,798	0.06%
2019/12/31	7	47.06	2	47.05	47.35	5	6,846	0.07%
2019/12/30	10	47.56	4	47.35	48.20	6	6,774	0.09%
2019/12/27	1	45.15	1	45.30	45.25	0	6,496	0.00%
2019/12/24	0	0.00	1	44.20	44.00	-1	6,531	-0.02%
2019/12/23	0	0.00	6	44.61	44.55	-6	6,546	-0.09%
2019/12/20	0	0.00	1	45.95	44.45	-1	6,597	-0.02%
2019/12/19	1	44.95	0	0.00	45.10	1	6,533	0.02%
2019/12/18	0	0.00	6	44.33	44.35	-6	6,542	-0.09%
2019/12/17	0	0.00	1	44.75	44.70	-1	6,609	-0.02%
2019/12/13	6	44.68	1	43.95	43.65	5	6,497	0.08%
2019/12/12	6	44.97	4	44.56	45.00	2	6,451	0.03%
2019/12/10	15	45.14	11	44.75	44.20	4	6,374	0.06%
2019/12/09	1	44.60	15	45.11	45.55	-14	6,283	-0.22%
2019/12/06	2	43.75	2	44.88	43.20	0	6,124	0.00%
2019/12/05	2	43.30	1	43.35	43.25	1	5,947	0.02%
2019/11/29	2	43.80	32	43.60	42.65	-30	5,860	-0.51%
2019/11/28	0	0.00	2	43.60	43.25	-2	5,811	-0.03%
2019/11/26	1	43.45	1	43.45	43.95	0	5,982	0.00%
2019/11/25	1	44.20	2	44.20	43.80	-1	6,024	-0.02%
2019/11/22	1	43.80	13	43.17	43.05	-12	5,904	-0.20%
2019/11/21	1	41.70	0	0.00	42.75	1	5,881	0.02%
2019/11/20	0	0.00	2	41.55	41.60	-2	5,935	-0.03%
2019/11/19	0	0.00	1	41.85	41.85	-1	6,173	-0.02%
2019/11/18	0	0.00	1	42.40	42.45	-1	6,377	-0.02%
2019/11/15	11	42.88	1	43.95	42.50	10	6,449	0.16%
2019/11/14	3	42.30	0	0.00	42.65	3	6,527	0.05%
2019/11/12	0	0.00	5	41.00	41.50	-5	6,679	-0.07%
2019/11/11	4	41.36	6	41.35	40.80	-2	6,863	-0.03%
2019/11/08	0	0.00	1	42.65	44.10	-1	6,978	-0.01%
2019/11/07	0	0.00	1	43.05	42.90	-1	7,406	-0.01%
2019/11/06	23	44.46	8	43.18	43.30	15	7,756	0.19%
2019/11/05	30	43.09	21	43.52	44.05	9	7,513	0.12%
2019/11/04	5	40.00	3	40.32	41.05	2	6,716	0.03%
2019/10/28	0	0.00	1	39.00	38.75	-1	6,532	-0.02%
2019/10/25	0	0.00	4	39.89	39.20	-4	6,523	-0.06%
2019/10/23	1	39.50	0	0.00	38.60	1	6,442	0.02%
2019/10/22	0	0.00	1	38.40	38.95	-1	6,487	-0.02%
2019/10/21	2	38.95	0	0.00	38.80	2	6,538	0.03%
2019/10/18	1	38.80	0	0.00	38.40	1	6,464	0.02%
2019/10/16	1	37.45	0	0.00	37.45	1	6,441	0.02%
2019/10/04	1	37.60	7	36.75	36.65	-6	6,187	-0.10%
2019/10/01	4	36.30	14	36.70	37.50	-10	6,093	-0.16%
2019/09/25	2	40.08	1	40.35	39.75	1	5,960	0.02%
2019/09/24	1	39.90	6	39.98	39.65	-5	5,910	-0.08%
2019/09/23	0	0.00	13	39.82	39.70	-13	5,875	-0.22%
2019/09/16	1	39.40	3	39.15	39.05	-2	5,621	-0.04%
2019/09/12	0	0.00	5	38.55	38.60	-5	5,580	-0.09%
2019/09/11	3	38.05	5	37.47	37.60	-2	5,545	-0.04%
2019/09/10	4	38.86	0	0.00	38.30	4	5,472	0.07%
2019/09/09	1	39.20	0	0.00	38.75	1	5,429	0.02%
2019/09/06	1	39.00	1	39.15	38.65	0	5,360	0.00%
2019/09/05	1	38.90	1	39.00	38.70	0	5,331	0.00%
2019/09/04	1	38.20	0	0.00	38.65	1	5,283	0.02%
2019/09/03	5	38.40	25	38.23	38.05	-20	5,259	-0.38%
2019/09/02	0	0.00	11	37.89	38.00	-11	5,235	-0.21%
2019/08/30	2	38.95	0	0.00	38.00	2	5,193	0.04%
2019/08/29	9	37.95	9	38.16	38.45	0	5,041	0.00%
2019/08/27	8	38.19	8	37.75	37.65	0	4,855	0.00%
2019/08/26	5	38.15	5	37.65	37.65	0	4,812	0.00%
2019/08/23	13	39.93	12	39.48	39.50	1	4,725	0.02%
2019/08/22	26	40.89	5	40.35	40.35	21	4,597	0.46%
2019/08/21	10	41.25	0	0.00	41.50	10	4,352	0.23%
2019/08/20	0	0.00	4	39.55	38.70	-4	4,111	-0.10%
2019/08/19	8	39.43	16	40.16	39.30	-8	4,024	-0.20%
2019/08/16	18	39.13	26	38.85	38.80	-8	3,812	-0.21%
2019/08/15	19	39.97	20	39.09	39.30	-1	3,673	-0.03%
2019/08/14	28	41.01	13	41.33	41.10	15	3,505	0.43%
2019/08/13	8	42.03	19	41.75	41.75	-11	3,241	-0.34%
2019/08/12	23	41.97	32	40.64	42.70	-9	2,930	-0.31%
2019/08/08	49	38.75	39	38.46	39.30	10	2,351	0.43%
2019/08/07	8	35.70	11	35.14	35.75	-3	1,848	-0.16%
2019/08/06	1	32.70	10	31.98	32.50	-9	1,686	-0.53%
2019/08/02	1	34.00	0	0.00	33.80	1	1,692	0.06%
2019/08/01	11	34.71	38	35.44	34.90	-27	1,663	-1.62%
2019/07/31	22	34.84	0	0.00	35.25	22	1,583	1.39%
2019/07/29	1	33.80	0	0.00	33.70	1	1,525	0.07%
2019/07/24	0	0.00	8	35.08	35.05	-8	1,462	-0.55%
2019/07/23	2	33.60	0	0.00	34.25	2	1,394	0.14%
2019/07/19	0	0.00	8	32.90	32.90	-8	1,310	-0.61%
2019/07/18	8	32.60	20	33.30	32.60	-12	1,302	-0.92%
2019/07/17	10	32.60	2	32.15	32.70	8	1,280	0.62%
2019/07/16	11	31.79	0	0.00	31.80	11	1,255	0.88%
2019/07/15	7	31.14	0	0.00	31.25	7	1,342	0.52%
2019/07/12	1	31.45	0	0.00	31.25	1	1,405	0.07%
2019/07/10	17	31.74	0	0.00	31.65	17	1,602	1.06%
2019/07/09	15	31.50	0	0.00	31.50	15	1,809	0.83%
2019/07/05	5	31.90	0	0.00	31.90	5	1,815	0.28%
2019/07/04	20	33.53	0	0.00	33.65	20	1,809	1.11%
2019/07/03	1	33.60	0	0.00	33.55	1	1,790	0.06%
2019/07/01	5	33.70	0	0.00	33.90	5	1,803	0.28%
2019/06/26	0	0.00	10	32.60	32.60	-10	1,878	-0.53%
2019/06/18	10	32.20	0	0.00	31.85	10	1,938	0.52%
2019/06/17	10	31.98	0	0.00	31.95	10	1,952	0.51%
2019/06/11	20	32.10	0	0.00	32.20	20	2,071	0.97%
2019/06/04	0	0.00	2	31.30	31.30	-2	2,114	-0.09%
2019/05/31	3	31.15	5	31.24	31.45	-2	2,220	-0.09%
2019/05/29	2	30.40	0	0.00	30.50	2	2,255	0.09%
2019/05/24	2	29.03	0	0.00	29.05	2	2,280	0.09%
2019/05/23	1	29.50	0	0.00	29.50	1	2,260	0.04%
2019/05/22	2	30.50	0	0.00	30.45	2	2,272	0.09%
2019/05/17	1	30.80	0	0.00	30.40	1	2,283	0.04%
2019/05/16	2	31.50	0	0.00	31.05	2	2,284	0.09%
2019/05/15	2	32.08	0	0.00	32.15	2	2,286	0.09%
2019/05/13	0	0.00	7	32.01	32.00	-7	2,325	-0.30%
2019/05/10	1	33.35	4	33.70	33.40	-3	2,351	-0.13%
2019/05/08	1	35.90	0	0.00	35.80	1	2,314	0.04%
2019/05/06	0	0.00	25	36.25	36.15	-25	2,309	-1.08%
2019/05/02	0	0.00	2	36.35	37.00	-2	2,306	-0.09%
2019/04/30	10	36.60	17	36.45	36.20	-7	2,300	-0.30%
2019/04/29	1	36.25	1	36.30	36.20	0	2,297	0.00%
2019/04/26	15	37.10	1	37.15	37.10	14	2,277	0.61%
2019/04/24	0	0.00	3	38.23	37.85	-3	2,285	-0.13%
2019/04/23	1	38.50	2	38.00	38.15	-1	2,274	-0.04%
2019/04/22	1	38.40	0	0.00	38.40	1	2,249	0.04%
2019/04/19	2	38.80	1	38.65	38.20	1	2,243	0.04%
2019/04/18	4	37.78	2	38.10	37.55	2	2,146	0.09%
2019/04/17	4	38.79	9	39.44	38.50	-5	2,105	-0.24%
2019/04/16	1	39.35	0	0.00	38.45	1	1,992	0.05%
2019/04/15	1	36.85	13	36.97	39.15	-12	1,931	-0.62%
2019/04/12	3	35.55	0	0.00	35.75	3	1,738	0.17%
2019/04/11	6	36.01	0	0.00	35.85	6	1,734	0.35%
2019/04/10	10	35.85	0	0.00	36.05	10	1,730	0.58%
2019/04/09	20	36.03	0	0.00	36.00	20	1,715	1.17%
2019/04/01	0	0.00	3	35.65	35.60	-3	1,788	-0.17%
2019/03/29	8	35.26	2	35.33	35.30	6	1,754	0.34%
2019/03/28	1	35.85	0	0.00	35.70	1	1,726	0.06%
2019/03/22	1	37.70	0	0.00	37.20	1	1,800	0.06%
2019/03/20	0	0.00	1	37.15	37.20	-1	1,828	-0.05%
2019/03/15	8	37.26	20	37.35	37.15	-12	1,884	-0.64%
2019/03/07	1	39.60	0	0.00	39.60	1	2,160	0.05%
2019/03/06	2	40.90	2	40.40	40.75	0	2,195	0.00%
2019/02/27	1	38.00	0	0.00	38.30	1	2,312	0.04%
2019/02/25	0	0.00	10	39.30	39.40	-10	2,323	-0.43%
2019/02/14	1	39.00	16	39.05	39.15	-15	2,210	-0.68%
2019/02/13	6	39.77	4	39.40	39.50	2	2,184	0.09%
2019/02/12	10	40.05	2	39.95	40.05	8	2,166	0.37%
2019/01/18	0	0.00	4	38.13	38.00	-4	2,051	-0.19%
2019/01/17	2	38.05	0	0.00	38.15	2	2,068	0.10%
2019/01/16	1	37.80	1	38.10	37.75	0	2,062	0.00%
2019/01/10	1	37.65	0	0.00	37.55	1	2,014	0.05%
2019/01/08	0	0.00	1	37.25	37.05	-1	2,001	-0.05%
2019/01/04	2	35.48	0	0.00	35.35	2	1,980	0.10%
2018/12/28	1	37.15	0	0.00	37.10	1	2,027	0.05%
2018/12/25	2	38.28	0	0.00	38.15	2	2,068	0.10%
2018/12/20	1	36.95	0	0.00	36.15	1	2,040	0.05%
2018/12/18	1	39.25	1	39.70	39.15	0	2,005	0.00%
2018/12/17	1	40.95	2	40.70	40.50	-1	1,999	-0.05%
2018/12/13	2	39.78	2	40.00	39.50	0	1,936	0.00%
2018/12/11	1	39.65	0	0.00	40.00	1	1,941	0.05%
2018/12/10	1	40.30	0	0.00	39.15	1	1,986	0.05%
2018/12/07	5	39.45	5	40.50	41.00	0	1,952	0.00%
2018/12/06	2	40.15	6	39.43	39.20	-4	1,912	-0.21%
2018/12/05	2	41.48	9	41.23	41.40	-7	1,870	-0.37%
2018/12/04	2	40.90	0	0.00	41.40	2	1,835	0.11%
2018/12/03	0	0.00	8	40.65	40.95	-8	1,856	-0.43%
2018/11/29	8	39.01	3	39.15	39.20	5	1,870	0.27%
2018/11/28	1	37.95	1	37.95	38.00	0	1,890	0.00%
2018/11/27	3	37.52	1	37.95	37.80	2	1,944	0.10%
2018/11/12	0	0.00	2	34.40	34.20	-2	2,570	-0.08%
2018/11/09	1	34.10	1	35.80	34.10	0	2,579	0.00%
2018/11/08	1	36.05	0	0.00	36.05	1	2,572	0.04%
2018/11/07	2	35.35	0	0.00	35.10	2	2,570	0.08%
2018/10/25	0	0.00	10	32.42	31.70	-10	2,637	-0.38%
2018/10/24	0	0.00	10	34.52	34.30	-10	2,631	-0.38%
2018/10/23	0	0.00	10	35.68	35.40	-10	2,631	-0.38%
2018/10/22	2	35.50	0	0.00	35.60	2	2,711	0.07%
2018/10/18	0	0.00	1	36.60	36.55	-1	2,756	-0.04%
2018/10/11	1	35.15	10	35.10	35.10	-9	3,045	-0.30%
2018/10/09	1	39.90	0	0.00	39.00	1	3,019	0.03%
2018/10/05	5	40.32	1	41.00	40.55	4	3,008	0.13%
2018/10/04	12	43.05	1	43.20	42.85	11	2,990	0.37%
2018/09/28	1	43.95	0	0.00	43.65	1	2,989	0.03%
2018/09/27	1	44.05	1	43.90	44.20	0	2,987	0.00%
2018/09/20	15	42.67	0	0.00	41.90	15	3,210	0.47%
2018/09/18	1	44.25	0	0.00	44.00	1	3,234	0.03%
2018/09/17	0	0.00	0.2	44.30	44.05	-0.2	3,223	-0.01%
2018/09/14	5	44.20	0	0.00	44.40	5	3,207	0.16%
2018/09/11	1	45.40	2	44.85	45.20	-1	3,181	-0.03%
2018/09/10	5	45.28	0	0.00	44.05	5	3,236	0.15%
2018/09/07	1	45.55	0	0.00	45.25	1	3,224	0.03%
2018/09/05	6.1	48.15	1	48.10	48.20	5.1	3,136	0.16%
2018/09/04	2	49.45	2	48.90	49.00	0	3,106	0.00%
2018/09/03	4.1	48.90	0	0.00	48.80	4.1	3,051	0.13%
2018/08/31	3	49.23	33	48.77	50.30	-30	2,962	-1.01%
2018/08/30	27	47.00	15	47.45	47.60	12	2,741	0.44%
2018/08/29	6	46.78	9	46.61	47.20	-3	2,671	-0.11%
2018/08/28	1	45.95	4	45.95	44.60	-3	2,691	-0.11%
2018/08/23	1	44.80	3	44.80	44.80	-2	2,673	-0.07%
2018/08/22	0	0.00	15	44.68	44.50	-15	2,667	-0.56%
2018/08/21	0	0.00	1	44.50	44.00	-1	2,578	-0.04%
2018/08/20	0	0.00	3	43.03	44.05	-3	2,574	-0.12%
2018/08/15	0	0.00	2	42.48	42.20	-2	2,595	-0.08%
2018/08/14	1	42.15	0	0.00	42.10	1	2,624	0.04%
2018/08/13	20	41.96	0	0.00	42.10	20	2,636	0.76%
2018/08/10	2	43.35	0	0.00	43.45	2	2,620	0.08%
2018/08/08	0	0.00	3	44.72	43.15	-3	2,619	-0.11%
2018/08/07	0	0.00	1	43.60	43.05	-1	2,596	-0.04%
2018/08/03	1	42.60	0	0.00	42.45	1	2,699	0.04%
2018/08/02	1	43.05	0	0.00	43.00	1	2,693	0.04%
2018/07/31	1	42.80	2	43.85	44.20	-1	2,683	-0.04%
2018/07/30	1	42.80	0	0.00	42.70	1	2,714	0.04%
2018/07/27	3	43.95	1	44.85	43.50	2	2,725	0.07%
2018/07/26	10	43.89	8	44.00	44.15	2	2,661	0.08%
2018/07/25	5	43.79	2	44.05	44.05	3	2,686	0.11%
2018/07/20	1	43.85	1	43.85	43.70	0	2,688	0.00%
2018/07/19	2.5	45.46	0	0.00	44.80	2.5	2,662	0.09%
2018/07/18	0	0.00	9	45.11	46.45	-9	2,624	-0.34%
2018/07/17	3	43.15	1	43.40	42.25	2	2,502	0.08%
2018/07/13	1	43.95	0	0.00	43.60	1	2,649	0.04%
2018/07/12	3	43.58	0	0.00	43.55	3	2,677	0.11%
2018/07/10	0	0.00	1	42.70	42.90	-1	2,662	-0.04%
2018/07/06	1	40.40	0	0.00	41.90	1	2,632	0.04%
2018/07/05	0	0.00	3	41.45	42.00	-3	2,621	-0.11%
2018/07/02	3	44.45	25	44.62	44.55	-22	2,564	-0.86%
2018/06/29	18	44.01	10	43.54	43.20	8	2,553	0.31%
2018/06/28	6	43.56	3	44.15	44.15	3	2,405	0.12%
2018/06/27	0	0.00	2	40.35	40.15	-2	2,333	-0.09%
2018/06/26	3	39.93	0	0.00	39.90	3	2,341	0.13%
2018/06/20	1	40.95	2	40.90	40.75	-1	2,383	-0.04%
2018/06/19	17	45.08	3	45.35	44.55	14	2,338	0.60%
2018/06/15	2	44.40	1	44.95	44.90	1	2,266	0.04%
2018/06/14	0	0.00	1	43.80	43.80	-1	2,220	-0.05%
2018/06/12	6	44.19	0	0.00	44.10	6	2,191	0.27%
2018/06/08	59	46.96	59	47.50	46.00	0	2,233	0.00%
2018/06/07	2	46.20	0	0.00	46.15	2	2,252	0.09%
2018/06/06	4	48.11	3	46.85	46.90	1	2,247	0.04%
2018/06/05	9	46.36	7	46.00	47.35	2	2,178	0.09%
2018/06/04	0	0.00	5	41.95	43.75	-5	2,015	-0.25%
2018/05/31	5	39.20	0	0.00	39.00	5	1,989	0.25%
2018/05/23	8	39.66	3	39.85	39.85	5	2,111	0.24%
2018/05/21	8	39.88	0	0.00	40.50	8	2,103	0.38%
2018/05/18	1	39.30	0	0.00	39.05	1	2,097	0.05%
2018/05/14	1	40.75	0	0.00	40.75	1	2,261	0.04%
2018/05/11	15	38.92	15	39.25	40.20	0	2,269	0.00%
2018/04/23	0	0.00	1	38.15	38.05	-1	2,763	-0.04%
2018/04/20	1	40.35	0	0.00	38.45	1	2,746	0.04%
2018/04/19	1	39.30	0	0.00	39.25	1	2,672	0.04%
2018/04/18	45	40.57	24	41.47	40.15	21	2,627	0.80%
2018/04/17	10	41.80	10	42.00	41.35	0	2,613	0.00%
2018/04/09	4	44.15	0	0.00	44.20	4	2,676	0.15%
2018/03/22	1	48.05	0	0.00	47.85	1	2,630	0.04%
2018/03/16	1	49.00	1	48.40	48.75	0	2,730	0.00%
2018/03/15	1	48.40	0	0.00	48.45	1	2,769	0.04%
2018/03/14	0	0.00	2	48.50	47.80	-2	2,775	-0.07%
2018/03/13	0	0.00	20	49.00	48.90	-20	2,767	-0.72%
2018/03/12	1	50.30	0	0.00	50.30	1	2,735	0.04%
2018/03/06	1	51.70	0	0.00	51.70	1	2,892	0.03%
2018/03/05	5	52.10	9	52.96	52.80	-4	2,915	-0.14%
2018/02/22	0	0.00	2	51.80	51.50	-2	2,953	-0.07%
2018/02/21	5	52.30	5	53.06	52.20	0	2,957	0.00%
2018/02/12	0	0.00	3	50.70	50.50	-3	2,944	-0.10%
2018/02/06	0	0.00	4	50.75	49.65	-4	2,897	-0.14%
2018/02/05	13	53.20	0	0.00	52.70	13	2,870	0.45%
2018/02/02	1	56.20	0	0.00	56.00	1	2,889	0.03%
2018/02/01	2	59.20	2	57.50	57.50	0	2,945	0.00%
2018/01/31	0	0.00	3	59.17	59.50	-3	2,934	-0.10%
2018/01/30	1	57.50	13	57.91	57.50	-12	2,937	-0.41%
2018/01/29	5	59.00	2	57.60	58.50	3	2,999	0.10%
2018/01/26	10	59.07	4	58.10	57.00	6	2,955	0.20%
2018/01/25	4	60.40	11	59.90	58.90	-7	2,847	-0.25%
2018/01/24	3	54.43	4	55.65	55.90	-1	2,779	-0.04%
2018/01/23	2	53.45	0	0.00	53.10	2	2,776	0.07%
2018/01/22	2	53.90	1	54.00	54.00	1	2,811	0.04%
2018/01/19	0	0.00	1	53.50	53.10	-1	2,819	-0.04%
2018/01/16	1	50.50	0	0.00	50.60	1	2,867	0.03%
2018/01/12	1	50.00	1	50.30	49.80	0	3,160	0.00%