建準 (2421)-元大-龍潭券商分點個股進出

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
103.0
漲跌
▲2.0
漲幅
+1.98%
成交量
1,560張
產業
上市電子零組件類股
789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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	0	0.00	5	103.20	103.00	-5	4,616	-0.11%
2024/12/10	8.1	101.37	2	100.75	101.00	6.1	4,600	0.13%
2024/12/09	4	103.75	2	104.50	103.50	2	4,596	0.04%
2024/12/06	0	0.00	2	103.50	103.50	-2	4,599	-0.04%
2024/12/05	4	104.38	2	104.50	103.00	2	4,586	0.04%
2024/12/04	1	102.50	7	103.14	105.00	-6	4,568	-0.13%
2024/12/03	1	101.50	5	102.10	102.00	-4	4,560	-0.09%
2024/12/02	1	100.00	0	0.00	99.90	1	4,526	0.02%
2024/11/29	2	99.20	0	100.00	99.80	2	4,521	0.04%
2024/11/28	5	96.70	0	0.00	100.00	5	4,518	0.11%
2024/11/27	3	101.00	5.3	100.61	99.50	-2.3	4,488	-0.05%
2024/11/25	16.3	103.91	2	103.75	104.50	14.3	4,491	0.32%
2024/11/22	4.2	103.67	8.6	104.78	105.00	-4.5	4,446	-0.10%
2024/11/21	2	99.35	2	99.65	98.70	0	4,308	0.00%
2024/11/20	2	100.50	2	100.50	99.70	0	4,329	0.00%
2024/11/19	1.4	99.03	2	99.10	99.00	-0.6	4,352	-0.01%
2024/11/18	7	100.61	6.1	99.60	97.00	0.9	4,363	0.02%
2024/11/15	2.1	103.05	3	102.67	102.00	-0.9	4,336	-0.02%
2024/11/14	8	104.31	6	102.67	102.00	2	4,265	0.05%
2024/11/13	2	99.80	2	98.40	98.40	0	4,125	0.00%
2024/11/12	1	98.50	1	98.50	98.00	0	4,133	0.00%
2024/11/11	4.1	99.55	2	99.40	101.00	2.1	4,107	0.05%
2024/11/08	2.1	99.52	4	99.10	99.40	-1.9	4,152	-0.05%
2024/11/07	0	0.00	10	102.50	102.50	-10	4,196	-0.24%
2024/11/06	2.2	102.25	1	101.01	102.50	1.2	4,199	0.03%
2024/11/05	1	98.00	2.1	97.92	97.90	-1.1	4,189	-0.03%
2024/11/04	0.1	97.55	1	97.20	97.10	-0.9	4,227	-0.02%
2024/11/01	1.2	93.80	2	98.00	98.40	-0.8	4,257	-0.02%
2024/10/30	2	97.40	3	97.67	96.50	-1	4,269	-0.02%
2024/10/29	4	98.70	0	0.00	98.90	4	4,262	0.09%
2024/10/28	1	101.00	1	101.50	101.50	0	4,215	0.00%
2024/10/25	7	104.14	4	104.25	103.50	3	4,174	0.07%
2024/10/24	2	105.25	0	0.00	102.50	2	4,196	0.05%
2024/10/23	5.1	107.08	2.2	107.09	107.00	2.9	4,149	0.07%
2024/10/22	6	105.42	1	104.51	105.50	5	4,121	0.12%
2024/10/21	19	107.39	3	109.50	106.50	16	4,102	0.39%
2024/10/18	13.2	110.47	12	110.88	108.50	1.2	3,948	0.03%
2024/10/17	41.2	109.51	27.1	109.07	108.50	14.1	3,659	0.39%
2024/10/16	17	106.30	31.9	107.98	108.50	-14.9	3,333	-0.45%
2024/10/15	4.2	99.57	12	99.71	99.30	-7.8	2,902	-0.27%
2024/10/14	26.3	101.62	25	99.45	98.10	1.3	2,848	0.04%
2024/10/11	16	98.83	3	97.33	102.00	13	2,627	0.49%
2024/10/09	0.2	94.61	1	95.10	92.80	-0.8	2,517	-0.03%
2024/10/07	0.2	94.70	0	0.00	94.70	0.2	2,597	0.01%
2024/10/04	1.2	93.83	0	0.00	93.50	1.2	2,663	0.05%
2024/10/01	2	94.00	0	0.00	93.60	2	2,713	0.07%
2024/09/30	1.3	93.38	0	0.00	92.40	1.3	2,769	0.05%
2024/09/27	2	96.10	0	0.00	96.00	2	2,793	0.07%
2024/09/25	0	0.00	3	96.47	96.00	-3	2,855	-0.11%
2024/09/23	0	0.00	2	95.90	95.90	-2	2,898	-0.07%
2024/09/20	12	96.89	0	0.00	95.40	12	2,917	0.41%
2024/09/18	0	0.00	0	92.30	92.50	0	2,943	0.00%
2024/09/16	1	91.60	0	0.00	94.10	1	2,959	0.03%
2024/09/13	0.2	90.00	0	0.00	90.40	0.2	2,974	0.01%
2024/09/12	1.1	89.04	1	89.30	89.60	0.1	3,015	0.00%
2024/09/10	0.2	89.48	0	0.00	86.60	0.2	3,066	0.01%
2024/09/06	2.2	90.12	2	89.50	90.50	0.2	3,105	0.01%
2024/09/05	0.2	90.80	0	0.00	89.50	0.2	3,132	0.01%
2024/09/04	0	0.00	3	87.90	88.30	-3	3,191	-0.09%
2024/09/03	0.1	93.90	1	94.70	93.20	-0.9	3,231	-0.03%
2024/09/02	0	0.00	1	95.70	94.60	-1	3,311	-0.03%
2024/08/30	0	0.00	3	96.00	96.20	-3	3,365	-0.09%
2024/08/29	2	94.80	0	0.00	95.40	2	3,427	0.06%
2024/08/28	1	98.00	2	96.20	95.80	-1	3,535	-0.03%
2024/08/27	2.1	95.89	0	0.00	97.00	2.1	3,581	0.06%
2024/08/26	1	96.80	3	96.43	95.60	-2	3,606	-0.06%
2024/08/23	2	93.80	0.3	92.90	94.10	1.8	3,630	0.05%
2024/08/22	1.2	94.87	0	0.00	95.20	1.2	3,734	0.03%
2024/08/21	2	94.35	1	94.10	94.30	1	3,823	0.03%
2024/08/20	0.2	94.90	0	0.00	96.00	0.2	3,818	0.01%
2024/08/16	0.2	92.90	1	92.70	93.10	-0.8	3,862	-0.02%
2024/08/15	1	91.00	1	91.50	91.80	0	3,877	0.00%
2024/08/14	1.2	93.58	2	93.15	92.60	-0.8	3,855	-0.02%
2024/08/13	2.5	92.78	0	0.00	93.00	2.5	3,879	0.06%
2024/08/12	1	91.60	1	92.00	92.20	0	3,885	0.00%
2024/08/09	4.5	94.44	5	93.18	92.20	-0.5	3,859	-0.01%
2024/08/08	1	92.40	2	93.75	94.40	-1	3,780	-0.03%
2024/08/07	4.1	91.55	1	91.80	92.10	3.1	3,792	0.08%
2024/08/06	2.2	87.28	4	87.80	87.80	-1.8	3,862	-0.05%
2024/08/05	2	87.30	0.2	88.50	87.30	1.8	3,924	0.05%
2024/08/02	0	0.00	0.7	97.80	97.00	-0.7	3,915	-0.02%
2024/08/01	1.6	98.88	0	0.00	100.00	1.6	3,917	0.04%
2024/07/30	0.2	95.60	1	93.05	96.00	-0.8	3,916	-0.02%
2024/07/29	1.2	95.39	0	0.00	92.70	1.2	3,924	0.03%
2024/07/23	1.3	99.98	0	0.00	101.50	1.3	3,936	0.03%
2024/07/22	1	99.50	6	98.28	97.30	-5	4,026	-0.12%
2024/07/19	0.2	103.00	4	103.00	103.00	-3.8	4,034	-0.09%
2024/07/18	0.4	103.12	0	0.00	103.00	0.4	4,092	0.01%
2024/07/17	0.2	105.53	0	0.00	106.00	0.2	4,093	0.00%
2024/07/16	2.3	103.56	3	104.17	104.00	-0.7	4,119	-0.02%
2024/07/15	0	103.50	30	103.17	104.00	-30	4,192	-0.72%
2024/07/12	9.1	103.89	0.1	104.00	104.50	9	4,254	0.21%
2024/07/11	16.1	104.91	0	0.00	106.00	16.1	4,271	0.38%
2024/07/10	10	105.50	0	0.00	106.00	10	4,331	0.23%
2024/07/09	24	105.81	22	107.77	108.00	2	4,367	0.05%
2024/07/08	4	108.25	3	107.67	108.50	1	4,344	0.02%
2024/07/05	0.5	111.00	6	111.17	111.50	-5.5	4,332	-0.13%
2024/07/04	7.1	109.07	0	0.00	109.00	7.1	4,386	0.16%
2024/07/03	1.2	109.15	1	110.00	110.00	0.2	4,431	0.00%
2024/07/02	4	111.75	15	111.70	111.50	-11	4,543	-0.24%
2024/07/01	5.1	113.40	2	112.25	112.50	3.1	4,603	0.07%
2024/06/28	5.1	114.30	17	114.71	115.00	-11.9	4,744	-0.25%
2024/06/27	0.1	113.50	6	113.83	114.50	-5.9	4,929	-0.12%
2024/06/26	2	113.75	6	113.83	114.00	-4	5,771	-0.07%
2024/06/25	3	111.67	2	112.00	114.50	1	6,029	0.02%
2024/06/24	3.2	114.47	2.1	113.51	114.50	1.1	6,351	0.02%
2024/06/21	6	113.83	5	114.00	114.50	1	6,800	0.01%
2024/06/20	9	112.11	4	112.75	113.00	5	6,943	0.07%
2024/06/19	4.1	110.87	5	111.60	112.00	-0.9	6,973	-0.01%
2024/06/18	2.2	109.46	2.1	110.44	111.00	0.1	6,998	0.00%
2024/06/17	2.1	110.50	7	109.79	109.00	-4.9	7,065	-0.07%
2024/06/14	2.2	110.73	0	0.00	112.00	2.2	7,189	0.03%
2024/06/13	0	111.50	0	0.00	112.00	0	7,281	0.00%
2024/06/12	0.2	108.66	9	107.95	109.50	-8.8	7,327	-0.12%
2024/06/11	5.2	108.93	18	108.56	108.50	-12.8	7,442	-0.17%
2024/06/07	4.2	112.48	1	111.50	111.00	3.2	7,701	0.04%
2024/06/06	6	118.17	2	115.50	115.50	4	7,775	0.05%
2024/06/05	4	116.25	1	117.00	117.00	3	7,812	0.04%
2024/06/04	3	118.83	3.1	117.06	117.00	-0.1	8,010	0.00%
2024/06/03	3.1	120.63	8.5	120.50	120.00	-5.3	8,330	-0.06%
2024/05/31	2	115.50	2	117.75	118.00	0	8,603	0.00%
2024/05/30	4	115.75	2	115.00	115.00	2	8,694	0.02%
2024/05/29	3	116.50	8	117.50	117.50	-5	8,895	-0.06%
2024/05/28	8.7	118.07	26	117.88	116.50	-17.3	9,087	-0.19%
2024/05/27	0	0.00	16.2	114.92	117.50	-16.2	9,196	-0.18%
2024/05/24	12.1	111.59	5	111.80	112.00	7.1	9,253	0.08%
2024/05/23	3	114.67	3	113.83	113.50	0	9,394	0.00%
2024/05/22	2	115.50	2	115.50	115.50	0	9,767	0.00%
2024/05/21	2	114.25	2	114.75	114.50	0	10,031	0.00%
2024/05/20	6.1	112.52	1.4	113.15	114.00	4.7	10,135	0.05%
2024/05/17	6.1	113.01	2	114.47	114.00	4.1	10,330	0.04%
2024/05/16	1.4	112.40	1.1	112.97	113.00	0.4	10,523	0.00%
2024/05/15	2	113.26	1	114.00	112.50	1	10,805	0.01%
2024/05/14	3	112.83	1	114.00	114.00	2	11,284	0.02%
2024/05/13	4.1	112.85	0.5	112.00	112.00	3.6	12,076	0.03%
2024/05/10	21.5	115.22	6	115.50	114.50	15.5	12,864	0.12%
2024/05/09	6.4	117.65	21.1	116.36	119.50	-14.7	13,255	-0.11%
2024/05/08	3.1	113.87	4	115.38	115.50	-0.9	13,367	-0.01%
2024/05/07	9	113.11	1	114.00	114.50	8	14,078	0.06%
2024/05/06	3	112.50	2	113.50	114.00	1	14,664	0.01%
2024/05/03	3.4	112.54	6.1	111.52	111.50	-2.7	14,980	-0.02%
2024/05/02	2	110.52	0	0.00	112.50	2	15,317	0.01%
2024/04/30	5	113.70	2	114.25	112.50	3	15,649	0.02%
2024/04/29	2	114.75	10.1	115.10	116.00	-8.1	16,083	-0.05%
2024/04/26	2.3	114.17	9	115.11	113.00	-6.8	16,379	-0.04%
2024/04/25	10.2	112.15	3	111.33	110.50	7.2	16,446	0.04%
2024/04/24	3	113.99	10	113.15	113.50	-7	16,450	-0.04%
2024/04/23	4.3	109.14	1	109.50	109.50	3.3	16,467	0.02%
2024/04/22	4.1	110.25	1	109.50	109.00	3.1	16,612	0.02%
2024/04/19	8.2	112.42	8	112.31	112.00	0.2	16,680	0.00%
2024/04/18	11	114.68	12	115.88	115.50	-1	16,710	-0.01%
2024/04/17	4.2	116.67	1	117.00	116.50	3.2	16,805	0.02%
2024/04/16	13.1	115.40	10	116.15	115.50	3.1	16,969	0.02%
2024/04/15	1.2	120.42	2	120.25	120.50	-0.9	17,056	0.00%
2024/04/12	5	123.20	4	123.13	123.00	1	17,061	0.01%
2024/04/11	5.1	122.80	2	122.25	122.50	3.1	17,176	0.02%
2024/04/10	7.6	124.82	0.3	125.00	123.00	7.3	17,267	0.04%
2024/04/09	22.1	129.86	3	130.16	128.00	19.1	17,307	0.11%
2024/04/08	5	131.60	11.1	131.95	132.50	-6	17,458	-0.03%
2024/04/03	11.1	128.73	11	129.46	128.50	0	17,543	0.00%
2024/04/02	12.1	131.66	27.3	128.99	128.50	-15.2	17,602	-0.09%
2024/04/01	16	132.87	13.3	132.83	134.00	2.7	17,668	0.02%
2024/03/29	41.1	135.68	55.7	134.78	131.00	-14.7	17,620	-0.08%
2024/03/28	7	132.29	14	132.57	131.50	-7	17,305	-0.04%
2024/03/27	34.5	130.49	23.2	129.83	132.00	11.4	17,599	0.06%
2024/03/26	20	127.82	28.1	128.49	129.00	-8.1	17,322	-0.05%
2024/03/25	3	124.01	26.1	123.43	125.50	-23.1	16,892	-0.14%
2024/03/22	10	121.10	21	122.07	120.50	-11	16,746	-0.07%
2024/03/21	1.1	119.55	7	119.64	120.00	-5.9	16,697	-0.04%
2024/03/20	38.5	120.39	50.1	121.65	119.00	-11.6	16,679	-0.07%
2024/03/19	43.4	120.40	4.1	120.50	122.00	39.3	16,634	0.24%
2024/03/18	4.1	118.29	1.1	119.55	123.00	3	16,533	0.02%
2024/03/15	2.4	117.23	0	0.00	117.50	2.4	16,458	0.01%
2024/03/14	5	119.00	5.1	118.30	118.00	-0.1	16,399	0.00%
2024/03/13	18.3	121.54	8	120.44	118.50	10.3	16,296	0.06%
2024/03/12	3	125.83	11	123.86	126.00	-8	16,042	-0.05%
2024/03/11	16.1	125.15	6	123.75	123.50	10.1	16,071	0.06%
2024/03/08	28.1	125.41	21.2	125.11	123.00	6.9	16,014	0.04%
2024/03/07	27.2	128.40	29.6	128.37	125.00	-2.4	15,879	-0.01%
2024/03/06	39.8	134.03	61.2	134.00	133.50	-21.4	15,534	-0.14%
2024/03/05	11	130.27	13.3	130.37	131.00	-2.3	15,236	-0.02%
2024/03/04	26.2	130.76	17	128.09	127.00	9.2	15,135	0.06%
2024/03/01	26.6	130.73	22.2	130.56	131.00	4.3	14,965	0.03%
2024/02/29	8.3	126.76	5.3	125.92	127.00	3	14,759	0.02%
2024/02/27	8.9	124.93	21	123.31	124.50	-12.2	14,539	-0.08%
2024/02/26	25.2	126.23	6	127.17	127.50	19.2	14,411	0.13%
2024/02/23	36.7	131.09	44	128.15	125.00	-7.3	14,288	-0.05%
2024/02/22	44.1	135.78	21.1	133.70	132.50	23	13,948	0.16%
2024/02/21	14.2	133.01	13.2	133.20	132.00	1	13,715	0.01%
2024/02/20	11	133.50	8.1	133.00	134.00	2.9	13,634	0.02%
2024/02/19	17.1	136.68	15.5	135.06	134.50	1.6	13,535	0.01%
2024/02/16	14.1	135.99	9	135.83	136.00	5.1	13,404	0.04%
2024/02/15	41.1	138.27	35.1	138.93	138.00	6	13,144	0.05%
2024/02/05	107.5	137.64	86	135.73	132.50	21.5	12,740	0.17%	大買/
2024/02/02	70.2	130.33	112.2	130.88	134.50	-42	12,054	-0.35%	大賣/
2024/02/01	60	121.32	52.1	120.83	122.50	7.9	11,430	0.07%
2024/01/31	27.1	116.63	11	117.04	116.50	16	11,199	0.14%
2024/01/30	61.7	120.26	56	119.71	118.00	5.6	11,261	0.05%
2024/01/29	50.2	116.42	72.4	114.52	117.00	-22.2	10,883	-0.20%
2024/01/26	47.2	110.25	23.1	110.74	109.00	24.2	10,329	0.23%
2024/01/25	23	108.85	15	109.93	109.00	8	10,066	0.08%
2024/01/24	13.3	112.12	16.1	111.16	111.50	-2.8	9,756	-0.03%
2024/01/23	20.4	109.81	27.6	109.82	111.50	-7.2	9,444	-0.08%
2024/01/22	28.5	104.97	62.1	105.49	107.50	-33.6	8,967	-0.37%
2024/01/19	31	99.65	17	98.98	100.50	14	8,676	0.16%
2024/01/18	5	96.56	4	97.00	95.60	1	8,518	0.01%
2024/01/17	4.1	97.88	4	98.53	97.70	0.1	8,490	0.00%
2024/01/16	22.1	100.56	4	102.88	99.40	18.1	8,459	0.21%
2024/01/15	9	101.33	5	101.60	101.50	4	8,322	0.05%
2024/01/12	6	102.58	5.2	103.19	102.50	0.8	8,275	0.01%
2024/01/11	14	101.54	5	101.70	101.50	9	8,245	0.11%
2024/01/10	9	101.94	8	100.00	102.00	1	8,263	0.01%
2024/01/09	8	98.60	2	99.00	97.50	6	8,176	0.07%
2024/01/08	2	98.90	2	98.45	98.10	0	8,102	0.00%
2024/01/05	5.2	99.18	2.1	101.45	98.70	3.1	8,110	0.04%
2024/01/04	7	101.86	3	101.00	101.00	4	8,137	0.05%
2024/01/03	5	106.00	4	106.13	104.50	1	8,332	0.01%
2024/01/02	15.1	109.63	17	109.09	109.00	-2	8,274	-0.02%
2023/12/29	31	108.06	35	108.16	107.50	-4	8,143	-0.05%
2023/12/28	12	107.54	10.3	106.92	105.50	1.7	8,057	0.02%
2023/12/27	10.1	106.34	13	107.23	108.00	-3	8,127	-0.04%
2023/12/26	12	105.08	7.1	105.21	106.00	4.9	8,206	0.06%
2023/12/25	32.3	108.41	52	107.29	105.00	-19.7	8,301	-0.24%
2023/12/22	39	104.96	44.7	105.17	106.00	-5.7	7,963	-0.07%
2023/12/21	2	94.71	3	95.57	96.50	-1	7,744	-0.01%
2023/12/20	5	95.16	3	95.03	94.70	2	7,812	0.03%
2023/12/19	4	92.58	4	92.68	93.60	0	7,904	0.00%
2023/12/18	3	93.77	1	93.70	93.60	2	7,947	0.03%
2023/12/15	0	94.70	0	0.00	93.80	0	8,032	0.00%
2023/12/14	1	95.10	0	0.00	95.10	1	8,186	0.01%
2023/12/13	7	94.76	6	93.98	94.10	1	8,232	0.01%
2023/12/12	1	95.09	0.1	94.75	93.50	1	8,288	0.01%
2023/12/11	1	94.30	0	0.00	94.20	1	8,382	0.01%
2023/12/08	0	0.00	2	95.85	95.30	-2	8,450	-0.02%
2023/12/07	4.1	95.15	3	94.80	94.70	1.1	8,538	0.01%
2023/12/06	15.1	97.92	11	99.19	95.40	4.1	8,671	0.05%
2023/12/05	0	0.00	7	96.59	96.20	-7	8,706	-0.08%
2023/12/04	16.3	95.21	0	95.30	94.00	16.2	8,737	0.19%
2023/12/01	1.3	98.60	1	97.90	99.00	0.3	8,752	0.00%
2023/11/30	6	99.68	4.5	98.59	98.40	1.5	8,901	0.02%
2023/11/29	3	100.27	8	99.95	99.60	-5	8,945	-0.06%
2023/11/28	3	97.33	2	97.08	98.50	1	9,067	0.01%
2023/11/27	1.2	93.90	2	94.10	93.60	-0.8	9,242	-0.01%
2023/11/24	1	97.40	0	0.00	97.10	1	9,469	0.01%
2023/11/22	7.1	99.85	27	100.00	99.10	-19.9	10,020	-0.20%
2023/11/21	9.1	101.61	20	102.33	101.50	-11	10,285	-0.11%
2023/11/20	1	101.50	1	101.00	102.00	0	10,949	0.00%
2023/11/16	2	100.64	8	100.45	101.00	-6	11,857	-0.05%
2023/11/15	2	98.75	7	99.19	98.80	-5	12,273	-0.04%
2023/11/14	4	98.15	4	98.05	97.10	0	12,830	0.00%
2023/11/13	23	97.64	7	98.04	97.90	16	13,796	0.12%
2023/11/10	9	97.08	10	98.40	95.20	-1	14,333	-0.01%
2023/11/09	22	98.34	3	98.27	99.60	19	14,575	0.13%
2023/11/08	16	99.01	20	99.28	98.90	-4	14,633	-0.03%
2023/11/07	19.1	96.99	8.2	97.15	97.50	10.9	14,402	0.08%
2023/11/06	3.5	97.94	10	97.46	99.70	-6.5	14,182	-0.05%
2023/11/03	7	91.93	3	90.73	90.80	4	13,849	0.03%
2023/11/02	14	92.67	7	92.94	93.00	7	13,830	0.05%
2023/11/01	1	88.00	1	89.40	89.50	0	13,856	0.00%
2023/10/31	1	87.00	53	87.26	87.00	-52	13,888	-0.37%
2023/10/30	1	91.10	0	0.00	90.40	1	13,898	0.01%
2023/10/27	1	90.30	22	91.19	90.10	-21	13,997	-0.15%
2023/10/26	0	0.00	2	90.25	89.40	-2	14,060	-0.01%
2023/10/25	3.1	93.89	3	93.80	93.10	0.1	14,076	0.00%
2023/10/24	2	93.75	1	93.40	94.50	1	14,810	0.01%
2023/10/23	0	0.00	2	92.50	92.20	-2	15,327	-0.01%
2023/10/20	0.1	92.20	1	93.50	92.50	-0.9	15,897	-0.01%
2023/10/19	0	0.00	3	93.80	93.80	-3	16,900	-0.02%
2023/10/18	3.2	95.11	1	96.10	95.00	2.2	17,819	0.01%
2023/10/17	3.1	101.29	4	101.38	99.90	-0.9	17,877	-0.01%
2023/10/16	1	103.00	3	102.50	103.00	-2	18,907	-0.01%
2023/10/13	1	105.51	1	105.50	106.00	0	19,585	0.00%
2023/10/12	2	106.00	7	108.07	108.50	-5	20,038	-0.02%
2023/10/11	18.1	108.62	22	111.45	105.00	-3.9	20,439	-0.02%
2023/10/06	24	116.79	11.8	116.53	116.50	12.2	20,700	0.06%
2023/10/05	9	117.50	9	117.61	118.50	0	20,878	0.00%
2023/10/04	2	116.50	2.1	117.26	117.00	-0.1	20,883	0.00%
2023/10/03	12	122.88	7	120.51	119.50	5	20,916	0.02%
2023/10/02	11.1	122.01	38.5	122.14	122.00	-27.4	20,971	-0.13%
2023/09/28	17	115.97	12.5	116.22	116.50	4.5	20,867	0.02%
2023/09/27	20.5	111.78	14	113.18	115.00	6.5	20,852	0.03%
2023/09/26	29.9	113.00	22	113.00	111.00	7.9	21,236	0.04%
2023/09/25	7	110.14	5	109.80	109.50	2	21,345	0.01%
2023/09/22	11.1	109.46	8	109.06	109.50	3.1	21,354	0.01%
2023/09/21	4.2	105.67	15	105.13	106.50	-10.8	21,289	-0.05%
2023/09/20	18	107.58	7	107.93	107.50	11	21,308	0.05%
2023/09/19	7	107.36	5.2	106.85	107.00	1.8	21,372	0.01%
2023/09/18	3.1	111.15	1	110.00	110.50	2.1	21,265	0.01%
2023/09/15	5	114.40	9	114.78	115.50	-4	21,287	-0.02%
2023/09/14	5.1	115.41	6	116.17	115.50	-0.9	21,379	0.00%
2023/09/13	4.1	111.86	1	111.50	112.50	3.1	21,744	0.01%
2023/09/12	3	115.66	5	114.90	113.50	-2	21,932	-0.01%
2023/09/11	7.5	115.59	8	119.13	115.50	-0.5	22,143	0.00%
2023/09/08	20.2	121.74	14	121.82	120.50	6.2	22,151	0.03%
2023/09/07	7	124.43	5.1	125.09	124.50	1.9	22,155	0.01%
2023/09/06	26	127.42	15	128.57	127.00	11	22,432	0.05%
2023/09/05	10.2	125.95	7	126.14	126.50	3.2	22,712	0.01%
2023/09/04	7.2	127.00	8	127.56	128.00	-0.8	22,644	0.00%
2023/09/01	31.1	130.93	24	129.81	128.50	7.1	22,782	0.03%
2023/08/31	11	133.50	15	132.50	136.00	-4	22,757	-0.02%
2023/08/30	38.3	134.09	13	136.42	132.00	25.3	22,673	0.11%
2023/08/29	15.1	133.44	11.8	133.32	132.00	3.3	22,883	0.01%
2023/08/28	14.2	133.29	32.5	134.89	132.50	-18.3	22,896	-0.08%
2023/08/25	40.1	144.63	31	143.05	141.00	9.1	22,831	0.04%
2023/08/24	125.3	151.69	81.5	150.93	144.50	43.9	22,784	0.19%	大買/
2023/08/23	25.3	146.56	9.1	146.84	145.00	16.2	22,838	0.07%
2023/08/22	72.4	148.89	44	148.26	145.50	28.4	23,738	0.12%
2023/08/21	35	145.88	57	148.74	151.00	-22	23,305	-0.09%
2023/08/18	61.2	145.98	24.3	144.01	137.50	36.8	22,972	0.16%
2023/08/17	78	148.26	82.4	147.32	147.50	-4.3	22,528	-0.02%
2023/08/16	29	136.59	32.8	139.61	143.50	-3.8	21,786	-0.02%
2023/08/15	11.6	130.12	19	131.18	130.50	-7.4	21,880	-0.03%
2023/08/14	4.9	125.67	1	126.00	124.00	3.9	21,769	0.02%
2023/08/11	2	126.50	7	130.14	130.00	-5	21,742	-0.02%
2023/08/10	17.2	123.83	0	124.50	123.50	17.2	21,931	0.08%
2023/08/09	2	136.25	11	138.32	137.00	-9	21,988	-0.04%
2023/08/08	8.1	134.95	10	134.15	136.00	-1.9	22,187	-0.01%
2023/08/07	10	136.61	12	140.50	139.00	-2	22,401	-0.01%
2023/08/04	5.2	123.73	0.1	125.00	128.50	5.1	22,641	0.02%
2023/08/02	0	0.00	1	121.50	117.00	-1	23,300	0.00%
2023/08/01	6.1	124.60	21	124.69	130.00	-15	24,394	-0.06%
2023/07/31	32	141.70	1	130.75	132.00	31	24,482	0.13%
2023/07/28	12	143.67	3	142.68	144.50	9	24,568	0.04%
2023/07/27	65	149.67	85.2	150.12	145.00	-20.2	24,523	-0.08%
2023/07/26	69	143.47	56	143.22	141.00	13	23,764	0.05%
2023/07/25	28.2	144.64	36	144.32	139.00	-7.8	23,183	-0.03%
2023/07/24	114.1	146.89	94.1	145.54	143.50	20.1	22,575	0.09%	大買/
2023/07/21	92	132.54	110.8	132.43	137.50	-18.8	21,528	-0.09%	大賣/
2023/07/20	7	122.86	12	123.34	125.00	-5	20,557	-0.02%
2023/07/19	64.2	114.26	74.1	115.81	114.00	-9.8	20,318	-0.05%
2023/07/18	136	108.28	150.1	109.45	112.50	-14.1	19,201	-0.07%	大買/大賣/
2023/07/17	27.1	97.99	51	100.10	102.50	-23.9	18,442	-0.13%
2023/07/14	60	99.44	46.2	99.33	101.00	13.8	17,939	0.08%
2023/07/13	61	98.53	55.7	98.37	96.30	5.3	17,454	0.03%
2023/07/12	30.2	93.82	14.3	93.90	93.80	15.9	17,025	0.09%
2023/07/11	10	92.35	9	92.08	90.70	1	16,783	0.01%
2023/07/10	3.2	91.46	6	90.55	90.10	-2.8	16,667	-0.02%
2023/07/07	23.7	95.28	18	94.70	92.80	5.7	16,520	0.03%
2023/07/06	12.3	98.30	20	97.48	96.70	-7.8	16,301	-0.05%
2023/07/05	5.1	100.73	15.1	101.01	102.00	-9.9	16,095	-0.06%
2023/07/04	129.1	105.66	101	106.43	108.00	28.1	15,884	0.18%	大買/大賣/
2023/07/03	37	98.71	45	99.74	102.00	-8	15,347	-0.05%
2023/06/30	7.1	92.08	4.2	90.89	93.00	2.9	14,909	0.02%
2023/06/29	1	91.20	12.4	90.54	91.40	-11.4	14,811	-0.08%
2023/06/28	15	89.61	16.4	89.50	89.30	-1.4	14,780	-0.01%
2023/06/27	12.4	87.11	12	87.50	87.00	0.4	14,780	0.00%
2023/06/26	6.8	89.92	5	89.26	89.80	1.8	14,745	0.01%
2023/06/21	12	91.52	18	91.41	92.10	-6	14,717	-0.04%
2023/06/20	10	91.53	27	90.86	90.40	-17	14,682	-0.12%
2023/06/19	63	93.70	33	92.90	90.20	30	14,599	0.21%
2023/06/16	1	93.40	12	92.29	92.00	-11	14,162	-0.08%
2023/06/15	21	92.29	17	90.98	90.10	4	13,900	0.03%
2023/06/14	5	90.42	14.5	89.85	92.70	-9.5	13,578	-0.07%
2023/06/13	12.1	87.84	9	87.52	88.30	3.1	13,405	0.02%
2023/06/12	43.3	87.45	16	85.81	85.10	27.3	13,270	0.21%
2023/06/09	27	91.51	31	91.27	91.20	-4	12,936	-0.03%
2023/06/08	25	88.86	8	88.46	88.40	17	12,556	0.14%
2023/06/07	19	89.93	26	89.36	89.80	-7	12,450	-0.06%
2023/06/06	13	88.21	8	88.30	87.60	5	12,210	0.04%
2023/06/05	6	88.03	15.2	87.97	87.90	-9.2	12,078	-0.08%
2023/06/02	28	88.85	26	89.35	87.90	2	11,920	0.02%
2023/06/01	8.2	87.36	15	87.47	88.20	-6.8	11,438	-0.06%
2023/05/31	18.3	86.26	8.1	87.04	86.80	10.2	11,172	0.09%
2023/05/30	20.1	88.71	16.3	88.20	87.90	3.9	10,847	0.04%
2023/05/29	47.1	88.87	68	88.22	89.00	-20.9	10,580	-0.20%
2023/05/26	56.1	85.95	34	85.81	84.50	22.1	9,771	0.23%
2023/05/25	3	79.20	12.2	81.34	81.50	-9.2	8,547	-0.11%
2023/05/24	7	72.07	3.2	72.83	74.10	3.8	8,237	0.05%
2023/05/23	17.2	72.60	19.9	72.36	72.00	-2.7	8,023	-0.03%
2023/05/22	34.6	72.04	33.3	71.78	72.30	1.3	7,791	0.02%
2023/05/19	29.1	70.74	25.1	71.43	71.70	4	7,502	0.05%
2023/05/18	35.1	67.38	44.3	67.39	68.20	-9.1	6,752	-0.14%
2023/05/17	13.4	66.42	17.3	66.19	66.30	-3.9	6,480	-0.06%
2023/05/16	19.4	65.58	60.1	64.98	64.80	-40.8	6,224	-0.65%
2023/05/15	8.3	65.08	11.2	65.25	65.50	-2.9	5,967	-0.05%
2023/05/12	9.6	64.40	3	64.77	65.00	6.5	5,841	0.11%
2023/05/11	38.7	66.10	8.2	65.41	65.00	30.5	5,603	0.54%
2023/05/10	18.1	67.11	24.2	67.38	68.20	-6.1	5,334	-0.11%
2023/05/09	59.1	67.10	90.3	67.32	67.60	-31.2	4,964	-0.63%
2023/05/08	140.6	64.78	114.8	64.71	66.00	25.7	4,214	0.61%	大買/大賣/
2023/05/05	7	59.81	19	61.24	61.60	-12	3,060	-0.39%
2023/05/04	12.1	55.77	3	54.90	56.00	9.1	2,856	0.32%
2023/05/03	4	52.73	0	0.00	52.50	4	2,667	0.15%
2023/05/02	3	53.40	8	53.70	54.00	-5	2,645	-0.19%
2023/04/27	1	50.80	0	0.00	51.80	1	2,589	0.04%
2023/04/26	0	0.00	1	52.00	52.50	-1	2,571	-0.04%
2023/04/25	2	50.95	0	0.00	50.90	2	2,543	0.08%
2023/04/24	0.1	52.80	0	0.00	53.10	0.1	2,492	0.00%
2023/04/21	2	52.25	2.1	51.56	51.30	-0.1	2,474	0.00%
2023/04/20	5.1	53.18	3	53.03	53.30	2.1	2,475	0.08%
2023/04/19	2.3	53.80	4	54.40	53.70	-1.7	2,460	-0.07%
2023/04/18	1.1	55.18	0	0.00	55.00	1.1	2,436	0.05%
2023/04/17	5.3	55.75	13	55.79	56.00	-7.7	2,334	-0.33%
2023/04/14	1	52.80	16	52.98	52.90	-15	2,157	-0.70%
2023/04/13	2	52.50	1	52.20	52.50	1	2,130	0.05%
2023/04/12	6	53.05	2	52.85	52.80	4	2,106	0.19%
2023/04/11	7.1	52.16	2	52.35	53.00	5.1	2,068	0.24%
2023/04/07	17	52.66	5	53.00	51.70	12	1,988	0.60%
2023/04/06	0	0.00	1	53.30	53.50	-1	1,946	-0.05%
2023/03/31	1	52.20	1	52.40	52.40	0	1,896	0.00%
2023/03/29	0	0.00	6	51.77	52.00	-6	1,822	-0.33%
2023/03/28	21	51.08	8	51.29	51.80	13	1,782	0.73%
2023/03/27	5	53.10	2	53.35	52.90	3	1,692	0.18%
2023/03/24	0	0.00	1	51.40	51.40	-1	1,583	-0.06%
2023/03/23	1	51.10	1	51.50	51.30	0	1,535	0.00%
2023/03/22	0.1	49.80	1.1	50.49	50.50	-1.1	1,470	-0.07%
2023/03/21	1	48.10	11.3	49.18	49.10	-10.3	1,364	-0.75%
2023/03/20	2	47.60	1	48.80	47.60	1	1,311	0.08%
2023/03/17	0.1	48.00	5	47.70	48.10	-4.9	1,344	-0.36%
2023/03/16	0	0.00	3	48.13	47.55	-3	1,401	-0.21%
2023/03/15	4	47.63	10.1	48.18	47.85	-6.1	1,490	-0.41%
2023/03/14	0	46.65	5.1	46.72	46.95	-5.1	1,519	-0.33%
2023/03/13	6	45.53	8	45.69	46.10	-2	1,515	-0.13%
2023/03/10	5	45.20	4	45.04	45.20	1	1,529	0.06%
2023/03/09	11	45.59	10	45.68	45.05	1	1,548	0.06%
2023/03/08	4	44.43	7	45.00	45.30	-3	1,570	-0.19%
2023/03/07	0	44.00	0	0.00	43.85	0	1,554	0.00%
2023/03/06	1	44.40	1	44.10	44.20	0	1,556	0.00%
2023/03/03	3	43.35	0	0.00	43.55	3	1,554	0.19%
2023/03/02	4	43.40	0	0.00	43.35	4	1,573	0.25%
2023/03/01	3	44.07	0	0.00	43.80	3	1,594	0.19%
2023/02/20	0	0.00	3	43.00	43.00	-3	1,678	-0.18%
2023/02/14	4	42.46	2	42.15	42.20	2	1,816	0.11%
2023/02/08	2	43.15	0	0.00	43.25	2	2,138	0.09%
2023/02/06	2	43.20	0	0.00	43.40	2	2,158	0.09%
2023/02/03	1	43.20	0	0.00	43.30	1	2,165	0.05%
2023/02/02	4	43.40	0	0.00	43.55	4	2,162	0.18%
2023/02/01	4	42.64	0	0.00	42.60	4	2,171	0.18%
2023/01/13	2.1	41.20	0	0.00	41.05	2.1	2,258	0.09%
2023/01/12	1	41.75	0	0.00	41.35	1	2,292	0.04%
2023/01/11	1	42.30	0	0.00	42.30	1	2,302	0.04%
2023/01/10	1	42.00	0	0.00	42.10	1	2,314	0.04%
2023/01/09	0.1	42.90	0	0.00	43.85	0.1	2,288	0.00%
2023/01/03	0	0.00	10	42.50	42.95	-10	2,417	-0.41%
2022/12/30	2	43.00	1	42.85	42.70	1	2,419	0.04%
2022/12/28	0.1	43.90	0	0.00	43.40	0.1	2,443	0.00%
2022/12/27	0.2	44.55	1	44.85	44.90	-0.8	2,426	-0.03%
2022/12/16	7	46.66	10	46.96	46.70	-3	2,366	-0.13%
2022/12/14	7	45.81	12	45.62	46.00	-5	2,312	-0.22%
2022/12/09	22	46.47	15	46.41	45.20	7	2,253	0.31%
2022/12/08	12	45.33	17	45.23	45.80	-5	2,185	-0.23%
2022/12/07	6	45.64	1	43.95	43.85	5	2,109	0.24%
2022/12/06	10	48.33	10	49.00	48.15	0	1,977	0.00%
2022/12/05	5	47.35	5	48.50	48.10	0	1,859	0.00%
2022/12/02	10	47.40	17	47.82	47.95	-7	1,809	-0.39%
2022/12/01	0	0.00	5	46.91	47.20	-5	1,744	-0.29%
2022/11/30	4	46.78	2	46.95	47.00	2	1,695	0.12%
2022/11/29	10	46.45	0	0.00	45.95	10	1,630	0.61%
2022/11/23	2	46.00	2	46.05	46.05	0	1,564	0.00%
2022/11/18	0	0.00	1	45.90	45.40	-1	1,535	-0.07%
2022/11/17	3	45.65	2	45.80	45.75	1	1,515	0.07%
2022/11/16	3	44.50	9	45.49	45.55	-6	1,485	-0.40%
2022/11/15	6	44.80	0	0.00	44.60	6	1,449	0.41%
2022/11/14	1	44.35	0	0.00	44.35	1	1,431	0.07%
2022/11/11	0	0.00	15	45.05	44.25	-15	1,424	-1.05%
2022/11/10	1	45.30	0	0.00	45.65	1	1,376	0.07%
2022/11/09	1	45.00	6.1	44.89	45.05	-5.1	1,349	-0.38%
2022/11/08	0	0.00	6	45.10	45.00	-6	1,335	-0.45%
2022/11/07	0.1	45.60	33.2	46.02	46.10	-33.1	1,279	-2.59%
2022/11/04	4	43.26	7.1	43.25	43.55	-3	1,161	-0.26%
2022/11/03	0.1	41.80	0	0.00	42.00	0.1	1,083	0.01%
2022/11/01	0	0.00	0	40.75	40.75	0	1,176	0.00%
2022/10/31	8	40.14	0	0.00	40.20	8	1,199	0.67%
2022/10/27	15	41.74	3	42.03	42.15	12	1,254	0.96%
2022/10/26	0.1	39.25	0	0.00	39.25	0.1	1,289	0.01%
2022/10/25	1	41.00	3	41.25	40.10	-2	1,366	-0.15%
2022/10/24	3.1	41.84	1	41.80	41.70	2.1	1,405	0.15%
2022/10/21	0	0.00	1	40.00	39.95	-1	1,383	-0.07%
2022/10/17	0	0.00	1	40.05	40.70	-1	1,368	-0.07%
2022/10/14	0	41.80	1	41.95	41.75	-1	1,371	-0.07%
2022/10/13	7	41.58	7	41.36	40.85	0	1,401	0.00%
2022/09/26	1	37.25	0	0.00	37.15	1	1,450	0.07%
2022/09/22	0	0.00	1	39.85	40.10	-1	1,486	-0.07%
2022/09/16	1	40.72	0	0.00	40.60	1	1,509	0.07%
2022/09/14	0	0.00	1	41.85	41.90	-1	1,510	-0.07%
2022/09/13	1	41.55	1.3	41.74	41.65	-0.3	1,505	-0.02%
2022/09/12	0.2	40.00	0	0.00	40.10	0.2	1,495	0.01%
2022/09/07	0	0.00	3	39.20	39.30	-3	1,498	-0.20%
2022/09/01	0.6	41.10	0	0.00	41.15	0.6	1,500	0.04%
2022/08/31	0.5	42.01	0	0.00	42.05	0.5	1,493	0.03%
2022/08/30	0	42.35	1	42.50	42.25	-1	1,493	-0.07%
2022/08/15	0	0.00	1	43.50	43.10	-1	1,409	-0.07%
2022/08/12	0	0.00	0.2	42.75	42.70	-0.2	1,391	-0.01%
2022/08/11	0.1	43.05	0	0.00	43.25	0.1	1,374	0.01%
2022/08/10	0.1	43.75	0.1	43.30	43.55	0	1,356	0.00%
2022/08/09	1.1	42.10	0.1	43.30	43.60	1	1,335	0.08%
2022/08/08	1.1	42.01	5.1	41.91	42.40	-4	1,285	-0.31%
2022/08/05	0.1	41.45	0	0.00	41.25	0.1	1,223	0.01%
2022/08/03	4	41.68	5.1	41.62	41.75	-1.1	1,176	-0.09%
2022/08/02	6.1	41.20	5	41.72	41.85	1.1	1,120	0.10%
2022/08/01	3	40.70	3	40.88	40.75	0	1,048	0.00%
2022/07/29	2	40.20	1	38.75	38.75	1	972	0.10%
2022/07/27	0	0.00	0.1	38.55	38.50	-0.1	907	-0.01%
2022/07/26	5	38.15	0.1	38.00	38.10	4.9	902	0.54%
2022/07/25	1.2	38.69	3.1	38.34	38.45	-1.9	893	-0.21%
2022/07/22	4.1	38.32	2.1	38.03	38.65	2	871	0.23%
2022/07/21	0.2	38.28	0	0.00	37.70	0.2	839	0.02%
2022/07/07	1	30.60	0	0.00	31.50	1	646	0.15%
2022/07/06	0	30.80	0	0.00	30.55	0	635	0.00%
2022/07/05	0	34.20	0	0.00	32.85	0	626	0.00%
2022/07/01	1	33.09	6	32.60	31.95	-5	611	-0.81%
2022/06/21	1	35.30	0	0.00	36.75	1	574	0.17%
2022/06/20	1	35.55	0	0.00	35.30	1	573	0.17%
2022/06/13	1	38.20	0.1	38.15	38.05	0.9	634	0.14%
2022/05/31	0.1	38.20	0	0.00	38.40	0.1	771	0.01%
2022/05/25	0	0.00	0	37.60	37.60	0	838	0.00%
2022/05/23	0	0.00	1	37.35	38.25	-1	923	-0.11%
2022/05/19	0	0.00	1	36.25	36.60	-1	1,099	-0.09%
2022/05/12	0	36.20	0	0.00	35.80	0	1,465	0.00%
2022/05/09	1	35.55	5	35.90	35.40	-4	1,610	-0.25%
2022/05/06	1	36.02	0	0.00	36.70	1	1,698	0.06%
2022/04/28	1	37.05	0	0.00	37.35	1	2,264	0.04%
2022/04/27	1	37.21	0	0.00	37.00	1	2,599	0.04%
2022/04/25	1	38.05	0	0.00	37.90	1	2,993	0.03%
2022/04/22	0	39.40	0	0.00	39.20	0	3,112	0.00%
2022/04/21	1	39.55	0	0.00	39.55	1	3,128	0.03%
2022/04/18	3	38.70	0.2	39.00	39.45	2.8	3,163	0.09%
2022/04/13	2	39.23	0	0.00	39.20	2	3,175	0.06%
2022/04/11	0	0.00	1	39.90	39.45	-1	3,185	-0.03%
2022/04/08	3	41.30	2	41.00	40.90	1	3,206	0.03%
2022/03/31	0	0.00	1	42.70	43.05	-1	3,475	-0.03%
2022/03/29	1	42.30	0	0.00	42.20	1	3,531	0.03%
2022/03/18	0	43.00	0	0.00	43.00	0	3,691	0.00%
2022/03/16	0	0.00	6	41.07	41.20	-6	3,692	-0.16%
2022/03/15	1	41.20	0	0.00	41.20	1	3,701	0.03%
2022/03/10	0	0.00	1	43.85	43.70	-1	3,721	-0.03%
2022/03/09	5	42.55	0	0.00	42.65	5	3,717	0.13%
2022/03/08	0	0.00	1.2	43.25	42.25	-1.2	3,734	-0.03%
2022/03/07	2	42.93	2	43.05	43.05	0	3,754	0.00%
2022/03/04	1	44.55	2	44.25	43.90	-1	3,814	-0.03%
2022/03/03	6	44.88	0	0.00	44.95	6	3,828	0.16%
2022/03/02	10	44.90	0	0.00	45.05	10	3,900	0.26%
2022/03/01	2	45.70	10	45.75	45.90	-8	3,979	-0.20%
2022/02/25	2	45.53	0	0.00	45.15	2	4,259	0.05%
2022/02/24	0	0.00	1	46.90	45.35	-1	4,296	-0.02%
2022/02/23	1	45.90	1	46.05	46.75	0	4,430	0.00%
2022/02/22	11.1	45.11	1	45.10	45.20	10.1	4,542	0.22%
2022/02/21	15.2	46.41	5	45.85	45.80	10.2	4,501	0.23%
2022/02/18	16	46.99	23	47.95	48.45	-7	4,363	-0.16%
2022/02/17	21	46.99	9	46.84	45.70	12	4,183	0.29%
2022/02/16	0	0.00	1	46.90	46.85	-1	4,080	-0.02%
2022/02/15	10	46.75	4	46.70	45.75	6	4,056	0.15%
2022/02/14	7.1	46.64	7.1	46.50	46.55	0	4,027	0.00%
2022/02/11	0.1	46.60	5	46.75	46.20	-4.9	3,992	-0.12%
2022/02/10	1	46.45	6	47.06	47.10	-5	3,964	-0.13%
2022/02/09	10	47.14	12	47.23	47.60	-2	3,925	-0.05%
2022/02/08	0	0.00	23	47.07	47.05	-23	3,864	-0.60%
2022/02/07	3	44.17	2	44.08	45.25	1	3,761	0.03%
2022/01/26	1	42.40	0	0.00	42.30	1	3,695	0.03%
2022/01/25	20	42.10	6.1	42.49	41.80	13.9	3,663	0.38%
2022/01/24	2.1	44.76	2	45.10	44.45	0.1	3,558	0.00%
2022/01/21	14	46.85	7.2	47.29	44.65	6.9	3,453	0.20%
2022/01/20	47.1	47.43	32	46.27	48.10	15.1	3,180	0.47%
2022/01/19	23.1	46.39	24	46.84	47.20	-0.9	2,850	-0.03%
2022/01/18	2	45.80	7	45.36	45.75	-5	2,558	-0.20%
2022/01/17	7	44.93	7	44.64	44.35	0	2,454	0.00%
2022/01/12	1	42.05	0	0.00	42.55	1	2,328	0.04%
2022/01/06	4	42.69	0	0.00	43.10	4	2,279	0.18%
2022/01/03	0	0.00	5	43.50	43.15	-5	2,240	-0.22%
2021/12/30	1	44.50	1	44.30	44.40	0	2,207	0.00%
2021/12/29	11	45.52	9	45.01	45.05	2	2,186	0.09%
2021/12/28	7	43.36	10	43.60	46.15	-3	2,072	-0.14%
2021/12/27	6	42.38	9	42.04	42.50	-3	1,952	-0.15%
2021/12/24	1	41.90	5	42.72	42.00	-4	1,948	-0.21%
2021/12/23	11	42.81	12	42.73	42.50	-1	1,931	-0.05%
2021/12/22	21	42.72	21	43.24	42.25	0	1,879	0.00%
2021/12/21	2	39.58	3	40.00	40.05	-1	1,723	-0.06%
2021/12/20	1	39.45	5	40.07	40.05	-4	1,719	-0.23%
2021/12/17	8	39.81	2	39.95	39.70	6	1,708	0.35%
2021/12/16	1	40.60	0	0.00	40.65	1	1,689	0.06%
2021/12/15	0	0.00	1	40.40	40.45	-1	1,686	-0.06%
2021/12/14	2	39.85	0	0.00	39.95	2	1,683	0.12%
2021/12/13	1	40.45	0	0.00	40.45	1	1,671	0.06%
2021/12/10	1	40.80	0	0.00	40.95	1	1,661	0.06%
2021/12/09	1	41.25	1	41.40	41.75	0	1,645	0.00%
2021/12/08	1	40.70	3	41.13	41.05	-2	1,622	-0.12%
2021/12/07	15	41.10	26	40.81	40.80	-11	1,600	-0.69%
2021/12/06	2	41.63	13	41.35	41.45	-11	1,574	-0.70%
2021/12/03	1	41.85	2	41.80	41.80	-1	1,573	-0.06%
2021/12/02	2	42.68	2	42.95	41.80	0	1,563	0.00%
2021/12/01	1	42.40	11	43.22	43.45	-10	1,533	-0.65%
2021/11/30	3	41.88	2	42.08	41.70	1	1,492	0.07%
2021/11/29	15	41.90	16.3	41.85	41.70	-1.3	1,395	-0.09%
2021/11/26	26.1	43.81	2.1	43.30	43.20	24	1,356	1.77%
2021/11/25	20.1	45.83	23	46.26	46.00	-2.9	1,264	-0.23%
2021/11/24	41.2	46.29	29.1	46.59	45.55	12.1	1,162	1.04%
2021/11/23	3.1	44.18	2.1	43.54	44.00	1	873	0.11%
2021/11/22	52.1	44.01	28	44.42	44.50	24.1	822	2.93%
2021/11/19	3	42.40	2	42.53	42.55	1	645	0.15%
2021/11/16	1	38.60	4	38.44	38.45	-3	489	-0.61%
2021/11/15	0	0.00	6	38.25	38.65	-6	493	-1.22%
2021/11/12	3	38.50	0	0.00	38.50	3	494	0.61%
2021/11/10	1	38.50	19	38.45	38.50	-18	504	-3.57%
2021/11/09	1	38.90	0	0.00	38.50	1	516	0.19%
2021/11/08	0	0.00	8	39.14	38.90	-8	513	-1.56%
2021/11/04	1	39.70	0	0.00	39.70	1	499	0.20%
2021/11/03	1	39.35	0	0.00	39.60	1	506	0.20%
2021/11/02	1	38.90	0	0.00	39.00	1	523	0.19%
2021/10/27	1	37.75	0	0.00	38.00	1	590	0.17%
2021/10/26	0	0.00	2	37.98	37.95	-2	587	-0.34%
2021/10/22	4	38.93	0	0.00	39.05	4	590	0.68%
2021/10/20	0	0.00	2	37.95	37.95	-2	567	-0.35%
2021/10/15	4	37.45	0	0.00	37.60	4	590	0.68%
2021/10/14	1	36.90	0	0.00	37.00	1	609	0.16%
2021/10/13	0	0.00	2	36.93	36.70	-2	624	-0.32%
2021/10/12	0	0.00	1	36.70	36.70	-1	632	-0.16%
2021/10/06	6	36.44	0	0.00	36.10	6	700	0.86%
2021/10/05	9	35.86	2	35.83	35.85	7	730	0.96%
2021/10/01	0	0.00	7	37.43	36.20	-7	730	-0.96%
2021/09/30	2	38.50	11	38.77	38.35	-9	740	-1.22%
2021/09/24	0	0.00	10	38.95	39.00	-10	789	-1.27%
2021/09/10	1	39.40	0	0.00	39.50	1	879	0.11%
2021/09/09	5	39.50	0	0.00	39.50	5	902	0.55%
2021/09/07	1	38.65	0	0.00	38.60	1	904	0.11%
2021/09/06	0	0.00	10	39.13	39.05	-10	913	-1.09%
2021/09/02	0	0.00	3	39.30	39.35	-3	926	-0.32%
2021/08/31	1	38.90	0	0.00	38.95	1	930	0.11%
2021/08/18	1	36.55	0	0.00	36.90	1	1,014	0.10%
2021/08/16	0	0.00	2	36.60	36.40	-2	1,023	-0.20%
2021/08/13	0	0.00	0	38.20	37.70	0	1,025	0.00%
2021/08/11	1	38.20	0	0.00	38.10	1	1,042	0.10%
2021/08/10	1	39.10	0	0.00	39.10	1	1,042	0.10%
2021/08/09	0	0.00	1	39.25	39.35	-1	1,069	-0.09%
2021/08/06	2	39.78	0	0.00	39.55	2	1,087	0.18%
2021/08/05	1.1	40.95	1.6	40.38	40.15	-0.5	1,126	-0.04%
2021/08/04	1	41.85	1	41.70	41.80	0	1,156	0.00%
2021/08/03	1.3	43.25	0	0.00	42.60	1.3	1,210	0.11%
2021/08/02	0.2	43.70	0	0.00	43.75	0.2	1,223	0.02%
2021/07/30	0	0.00	1	43.60	43.70	-1	1,284	-0.08%
2021/07/23	1	44.95	0	0.00	44.85	1	1,454	0.07%
2021/07/22	0.1	44.65	0	0.00	44.35	0.1	1,473	0.01%
2021/07/21	0	0.00	10	44.90	44.20	-10	1,488	-0.67%
2021/07/20	10	46.65	4	46.80	46.50	6	1,502	0.40%
2021/07/19	1	46.75	4	47.00	47.20	-3	1,507	-0.20%
2021/07/16	2.1	47.44	0	0.00	47.30	2.1	1,545	0.13%
2021/07/15	0.1	47.67	0	0.00	47.45	0.1	1,573	0.01%
2021/07/14	0	0.00	5	47.65	47.65	-5	1,602	-0.31%
2021/07/13	8	47.99	1	48.50	48.05	7	1,600	0.44%
2021/07/12	0.8	47.50	1	47.45	47.45	-0.2	1,566	-0.01%
2021/07/09	4	45.65	1	45.75	45.90	3	1,537	0.20%
2021/07/08	1	45.85	0	0.00	45.45	1	1,582	0.06%
2021/07/02	1	45.00	0	0.00	45.10	1	1,695	0.06%
2021/07/01	1	46.10	0	0.00	45.15	1	1,727	0.06%
2021/06/30	0	0.00	8	45.20	45.20	-8	1,753	-0.46%
2021/06/29	0	0.00	12	45.21	45.00	-12	1,778	-0.67%
2021/06/23	0	0.00	4	46.70	46.75	-4	1,835	-0.22%
2021/06/18	0	0.00	1	46.50	46.50	-1	1,846	-0.05%
2021/06/16	0	0.00	10	45.10	44.95	-10	1,888	-0.53%
2021/06/15	10	44.30	1	44.20	44.25	9	1,902	0.47%
2021/06/07	1	43.95	0	0.00	44.45	1	2,097	0.05%
2021/06/01	0	0.00	1	44.65	45.95	-1	2,234	-0.04%
2021/05/31	1	43.35	1	43.55	43.45	0	2,243	0.00%
2021/05/28	7	43.36	4	43.35	43.35	3	2,285	0.13%
2021/05/27	1	42.60	2	42.65	43.50	-1	2,320	-0.04%
2021/05/25	1	42.85	0	0.00	42.50	1	2,453	0.04%
2021/05/20	2	41.28	0	0.00	40.65	2	2,689	0.07%
2021/05/19	1	41.85	1	42.40	42.20	0	2,754	0.00%
2021/05/18	3	42.33	67	42.95	42.70	-64	2,772	-2.31%
2021/05/17	0	0.00	3	41.07	42.00	-3	2,832	-0.11%
2021/05/14	2	41.83	1	42.20	42.30	1	2,850	0.04%
2021/05/13	2	38.85	13	41.39	41.50	-11	2,835	-0.39%
2021/05/12	65	40.91	3	41.50	40.05	62	2,810	2.21%
2021/05/11	5	44.86	3	42.60	43.75	2	2,768	0.07%
2021/05/10	5	47.36	27	47.32	46.95	-22	2,716	-0.81%
2021/05/07	7	47.32	9	47.88	48.10	-2	2,715	-0.07%
2021/05/06	0	0.00	10	49.11	48.90	-10	2,696	-0.37%
2021/05/05	2	49.00	1	49.50	48.80	1	2,706	0.04%
2021/05/04	2	51.70	3	49.40	49.30	-1	2,745	-0.04%
2021/05/03	0	0.00	1	53.70	51.70	-1	2,763	-0.04%
2021/04/29	0	0.00	3	53.10	52.90	-3	2,757	-0.11%
2021/04/28	0	0.00	1	52.90	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	0	0.00	4	52.20	52.20	-4	2,777	-0.14%
2021/04/23	0	0.00	5	52.40	52.50	-5	2,778	-0.18%
2021/04/22	19	52.97	10	52.98	52.30	9	2,794	0.32%
2021/04/21	16	53.44	23	53.54	53.50	-7	2,770	-0.25%
2021/04/20	4	53.03	1	52.10	53.20	3	2,771	0.11%
2021/04/19	4	52.33	0	0.00	52.20	4	2,781	0.14%
2021/04/16	1	52.40	1	52.20	52.40	0	2,810	0.00%
2021/04/15	0	0.00	1	52.00	52.30	-1	2,852	-0.04%
2021/04/14	9	51.00	6	52.15	52.20	3	2,873	0.10%
2021/04/13	0	0.00	5	53.42	52.30	-5	2,848	-0.18%
2021/04/12	2	53.70	0	0.00	53.70	2	2,817	0.07%
2021/04/09	1	53.10	0	0.00	52.80	1	2,803	0.04%
2021/04/08	1	53.00	9	53.10	53.10	-8	2,782	-0.29%
2021/04/07	1	52.90	2	52.80	52.80	-1	2,760	-0.04%
2021/04/06	0	0.00	3	52.90	53.00	-3	2,729	-0.11%
2021/04/01	5	52.50	0	0.00	52.30	5	2,699	0.19%
2021/03/31	8	52.80	1	52.80	52.90	7	2,672	0.26%
2021/03/29	1	52.40	1	52.70	52.60	0	2,669	0.00%
2021/03/25	5	52.06	3	52.23	52.00	2	2,683	0.07%
2021/03/24	2	52.35	2	52.10	52.20	0	2,687	0.00%
2021/03/23	17	52.48	4	52.50	52.50	13	2,706	0.48%
2021/03/22	2	51.80	0	0.00	52.30	2	2,713	0.07%
2021/03/19	1	52.20	7	52.34	52.30	-6	2,690	-0.22%
2021/03/18	16	52.62	1	52.70	52.70	15	2,684	0.56%
2021/03/17	1	51.80	1	52.30	52.40	0	2,696	0.00%
2021/03/16	6	51.85	1	51.90	52.00	5	2,744	0.18%
2021/03/15	0	0.00	1	52.70	52.10	-1	2,730	-0.04%
2021/03/12	23	52.11	8	52.09	51.90	15	2,729	0.55%
2021/03/11	0	0.00	2	53.20	52.60	-2	2,699	-0.07%
2021/03/10	2	51.85	25	52.44	52.80	-23	2,713	-0.85%
2021/03/09	31	51.66	3	51.80	51.30	28	2,760	1.01%
2021/03/08	5	53.02	3.1	52.84	52.50	1.9	2,765	0.07%
2021/03/05	8	53.51	2.1	53.13	53.10	5.9	2,816	0.21%
2021/03/04	4	54.90	0	0.00	54.70	4	2,902	0.14%
2021/03/03	3	55.43	3	55.47	55.10	0	2,931	0.00%
2021/03/02	8	56.00	1	54.80	55.00	7	2,896	0.24%
2021/02/26	35	56.23	4	56.00	56.00	31	2,884	1.07%
2021/02/25	2.2	56.05	1	55.70	57.30	1.2	2,866	0.04%
2021/02/24	5	55.54	2	56.25	55.20	3	2,833	0.11%
2021/02/23	9	56.12	8	56.24	56.10	1	2,788	0.04%
2021/02/22	3	56.87	21	56.80	57.30	-18	2,772	-0.65%
2021/02/19	8	55.36	6	55.55	55.60	2	2,704	0.07%
2021/02/18	6	54.32	1	54.70	54.20	5	2,649	0.19%
2021/02/17	15	54.67	1	55.70	54.50	14	2,654	0.53%
2021/02/05	1	53.00	1	53.60	54.20	0	2,600	0.00%
2021/02/03	11	53.65	13	54.15	53.00	-2	2,633	-0.08%
2021/01/28	1	53.90	2	52.55	52.50	-1	2,685	-0.04%
2021/01/26	1	53.30	6	54.23	53.30	-5	2,652	-0.19%
2021/01/25	6	53.68	5	53.92	54.10	1	2,617	0.04%
2021/01/22	1	52.40	4	52.70	53.00	-3	2,547	-0.12%
2021/01/21	10	52.00	10	52.00	52.00	0	2,522	0.00%
2021/01/20	13	51.30	14	51.13	51.40	-1	2,523	-0.04%
2021/01/19	2	51.70	6	51.95	51.60	-4	2,495	-0.16%
2021/01/18	4	49.50	2	49.85	51.00	2	2,478	0.08%
2021/01/15	3	51.60	0	0.00	50.60	3	2,457	0.12%
2021/01/14	1.2	51.91	0	0.00	51.80	1.2	2,439	0.05%
2021/01/12	4	51.70	0	0.00	51.20	4	2,398	0.17%
2021/01/11	0	0.00	1	53.20	52.60	-1	2,366	-0.04%
2021/01/08	2	54.05	1	53.90	54.00	1	2,380	0.04%
2021/01/06	0	0.00	3	53.30	52.60	-3	2,379	-0.13%
2021/01/05	7	53.09	8	53.26	53.10	-1	2,399	-0.04%
2021/01/04	2	54.10	3	54.10	54.00	-1	2,411	-0.04%
2020/12/31	0	0.00	3	53.70	53.80	-3	2,413	-0.12%
2020/12/30	1	53.60	0	0.00	53.40	1	2,417	0.04%
2020/12/29	0	0.00	2	52.80	52.70	-2	2,438	-0.08%
2020/12/28	0	0.00	6	52.93	53.00	-6	2,462	-0.24%
2020/12/25	1	53.30	0	0.00	53.20	1	2,503	0.04%
2020/12/24	0	0.00	11	52.91	53.00	-11	2,721	-0.40%
2020/12/23	4	52.85	1	52.20	52.80	3	2,826	0.11%
2020/12/22	1	53.50	3	53.00	52.40	-2	2,821	-0.07%
2020/12/21	0	0.00	3	51.27	52.00	-3	2,824	-0.11%
2020/12/18	1	52.70	2	52.55	52.10	-1	2,896	-0.03%
2020/12/17	21	53.22	15	53.44	52.90	6	2,906	0.21%
2020/12/16	2	52.65	1.1	52.45	52.60	0.9	2,888	0.03%
2020/12/15	2	51.00	2	51.00	50.90	0	2,928	0.00%
2020/12/14	3	52.00	2	52.15	52.10	1	3,055	0.03%
2020/12/11	9	51.92	0	0.00	51.60	9	3,064	0.29%
2020/12/10	18	52.05	10	52.68	52.00	8	3,077	0.26%
2020/12/09	1	54.30	0	0.00	53.60	1	3,033	0.03%
2020/12/08	20	54.20	11	54.58	54.00	9	3,029	0.30%
2020/12/07	3	53.53	2	54.10	53.80	1	3,020	0.03%
2020/12/04	4	53.50	5	53.36	53.20	-1	3,079	-0.03%
2020/12/03	5	54.10	1	53.70	53.80	4	3,101	0.13%
2020/12/02	14	54.69	10	54.80	54.80	4	3,198	0.13%
2020/12/01	20	55.44	3	56.07	55.40	17	3,251	0.52%
2020/11/30	24	56.33	23	56.13	56.30	1	3,454	0.03%
2020/11/27	2	54.65	7	54.57	54.60	-5	3,381	-0.15%
2020/11/26	3	54.30	0	0.00	54.40	3	3,381	0.09%
2020/11/25	0	0.00	1	54.00	54.10	-1	3,438	-0.03%
2020/11/24	11	54.23	2	54.15	53.90	9	3,491	0.26%
2020/11/23	11	54.59	0	0.00	54.60	11	3,505	0.31%
2020/11/19	5	53.40	3	53.30	53.50	2	3,719	0.05%
2020/11/18	5	53.44	5	53.60	53.60	0	3,768	0.00%
2020/11/17	6	54.15	0	0.00	53.70	6	3,827	0.16%
2020/11/16	13	53.73	2	53.70	53.70	11	4,020	0.27%
2020/11/13	5	53.70	19	53.87	54.30	-14	4,274	-0.33%
2020/11/12	24	54.30	23	54.00	53.90	1	4,411	0.02%
2020/11/11	8	53.76	5	54.30	54.00	3	4,475	0.07%
2020/11/10	6	54.85	9	54.73	54.30	-3	4,548	-0.07%
2020/11/09	31	55.32	6	55.32	55.40	25	4,603	0.54%
2020/11/06	3	56.93	4	56.65	56.20	-1	4,648	-0.02%
2020/11/05	2	58.50	1	57.50	57.70	1	4,737	0.02%
2020/11/02	0	0.00	5	56.80	56.80	-5	5,129	-0.10%
2020/10/28	0	0.00	4	59.80	59.80	-4	5,837	-0.07%
2020/10/27	8	60.86	6	60.62	60.70	2	5,965	0.03%
2020/10/26	2	61.70	0	0.00	61.50	2	6,063	0.03%
2020/10/23	0	0.00	24	62.09	62.00	-24	6,135	-0.39%
2020/10/22	2	62.25	1	62.40	61.80	1	6,177	0.02%
2020/10/21	2	62.90	0	0.00	63.30	2	6,184	0.03%
2020/10/20	0	0.00	4	63.25	63.20	-4	6,218	-0.06%
2020/10/19	0	0.00	1	62.70	62.60	-1	6,266	-0.02%
2020/10/16	26	62.70	1	62.30	61.90	25	6,337	0.39%
2020/10/15	1	64.40	1	64.90	64.50	0	6,330	0.00%
2020/10/14	1	65.00	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	3	64.17	64.30	-3	6,292	-0.05%
2020/10/08	1	62.30	0	0.00	62.60	1	6,343	0.02%
2020/10/06	0	0.00	1	63.40	63.30	-1	6,332	-0.02%
2020/09/30	0	0.00	3	62.10	62.10	-3	6,334	-0.05%
2020/09/29	11	63.49	7	62.37	61.00	4	6,342	0.06%
2020/09/28	45	63.71	47	63.59	63.70	-2	6,247	-0.03%
2020/09/25	2	61.65	3	59.97	59.70	-1	6,317	-0.02%
2020/09/24	0	0.00	2	61.65	60.70	-2	6,318	-0.03%
2020/09/23	5	63.42	6	64.37	62.50	-1	6,307	-0.02%
2020/09/22	1	62.50	2	61.80	62.50	-1	6,259	-0.02%
2020/09/21	1	63.20	0	0.00	62.30	1	6,258	0.02%
2020/09/18	4	63.93	2	64.20	63.20	2	6,255	0.03%
2020/09/17	24	63.03	30	63.22	63.10	-6	6,198	-0.10%
2020/09/16	2	61.10	2	61.10	61.10	0	6,084	0.00%
2020/09/15	1	61.30	2	62.00	61.00	-1	6,084	-0.02%
2020/09/14	1	60.40	1	60.70	60.70	0	6,074	0.00%
2020/09/11	3	59.87	4	59.30	59.30	-1	6,085	-0.02%
2020/09/10	5	60.58	5	60.48	60.40	0	6,095	0.00%
2020/09/09	5	59.44	4	60.55	61.10	1	6,120	0.02%
2020/09/08	1	61.10	5	61.12	60.10	-4	6,064	-0.07%
2020/09/07	22	61.20	3	59.93	59.40	19	6,045	0.31%
2020/09/04	10	63.88	4	64.20	64.00	6	5,928	0.10%
2020/09/03	8	65.91	12	66.35	65.80	-4	5,879	-0.07%
2020/09/02	1	61.90	4	62.93	63.00	-3	5,700	-0.05%
2020/09/01	2	61.90	0	0.00	61.70	2	5,711	0.04%
2020/08/31	2	63.00	5	62.88	62.80	-3	5,677	-0.05%
2020/08/28	3	62.50	4	63.08	63.20	-1	5,652	-0.02%
2020/08/27	2	62.50	1	61.70	62.00	1	5,639	0.02%
2020/08/26	6	62.80	2	62.50	62.50	4	5,637	0.07%
2020/08/25	14	63.29	17	63.15	64.00	-3	5,611	-0.05%
2020/08/24	3	60.87	16	60.99	60.70	-13	5,509	-0.24%
2020/08/21	7	60.94	18	60.99	60.60	-11	5,541	-0.20%
2020/08/20	21	61.96	15	62.09	59.00	6	5,510	0.11%
2020/08/19	39	65.53	29	65.49	65.50	10	5,434	0.18%
2020/08/18	11	64.21	11	63.93	63.10	0	5,226	0.00%
2020/08/17	12	62.93	5	62.44	62.20	7	5,146	0.14%
2020/08/14	11	63.47	3	63.67	63.50	8	5,108	0.16%
2020/08/13	18	62.99	28	61.99	61.60	-10	5,105	-0.20%
2020/08/12	18	61.68	15	61.52	62.00	3	5,154	0.06%
2020/08/11	6	61.57	4	60.85	60.30	2	5,213	0.04%
2020/08/10	7	62.49	15	61.50	60.10	-8	5,196	-0.15%
2020/08/07	10	61.70	9	62.20	62.90	1	5,354	0.02%
2020/08/06	32	62.28	36	62.61	62.80	-4	5,333	-0.07%
2020/08/05	41	60.49	42	60.51	60.10	-1	5,261	-0.02%
2020/08/04	15	58.42	1	58.00	58.90	14	5,531	0.25%
2020/08/03	23	57.40	29	58.62	60.00	-6	5,663	-0.11%
2020/07/31	5	54.60	15	55.03	55.30	-10	5,404	-0.19%
2020/07/30	7	53.71	0	0.00	52.00	7	5,289	0.13%
2020/07/29	15	53.60	17	53.49	54.30	-2	5,230	-0.04%
2020/07/28	2	53.90	0.5	53.70	53.90	1.5	5,176	0.03%
2020/07/27	1	52.70	4	51.95	52.50	-3	5,151	-0.06%
2020/07/24	0	0.00	5	53.68	51.80	-5	5,195	-0.10%
2020/07/23	3	54.40	4	54.13	54.10	-1	5,195	-0.02%
2020/07/22	11	53.95	5	53.70	53.60	6	5,164	0.12%
2020/07/21	2	51.70	0	0.00	52.00	2	5,124	0.04%
2020/07/20	2	50.80	1	50.60	51.40	1	5,104	0.02%
2020/07/17	0	0.00	1	51.40	50.10	-1	5,108	-0.02%
2020/07/15	3	51.50	2	51.45	51.00	1	5,084	0.02%
2020/07/14	1	49.50	0	0.00	49.25	1	5,038	0.02%
2020/07/10	3	48.82	0	0.00	48.40	3	5,048	0.06%
2020/07/08	15	51.06	15	51.13	50.90	0	5,027	0.00%
2020/07/07	6	55.32	10	55.87	52.80	-4	5,017	-0.08%
2020/07/06	21	55.18	14	55.89	56.30	7	5,016	0.14%
2020/07/02	1	51.60	0	0.00	51.50	1	4,903	0.02%
2020/07/01	1	51.30	3	51.20	51.00	-2	4,909	-0.04%
2020/06/30	3	51.07	0	0.00	51.30	3	4,942	0.06%
2020/06/29	1	50.10	1	50.00	50.30	0	4,940	0.00%
2020/06/24	1	50.10	2	50.70	50.00	-1	4,948	-0.02%
2020/06/23	1	50.30	2	50.70	50.30	-1	4,989	-0.02%
2020/06/22	1	51.10	2	51.20	50.70	-1	4,998	-0.02%
2020/06/19	3	50.93	6	51.22	51.60	-3	5,025	-0.06%
2020/06/18	2	51.20	1	51.50	51.50	1	5,024	0.02%
2020/06/17	2	49.95	0	0.00	50.20	2	5,028	0.04%
2020/06/16	2	50.40	4	50.25	50.80	-2	5,064	-0.04%
2020/06/15	2	49.20	2	49.30	49.15	0	5,076	0.00%
2020/06/12	2	47.98	2	48.03	48.80	0	5,072	0.00%
2020/06/11	3	50.37	1	49.90	49.90	2	5,050	0.04%
2020/06/10	0	0.00	4	50.70	51.20	-4	5,044	-0.08%
2020/06/09	6	51.12	5	51.14	50.30	1	5,048	0.02%
2020/06/08	7	51.36	9	50.63	50.20	-2	4,972	-0.04%
2020/06/05	2	52.70	4	52.65	52.70	-2	4,900	-0.04%
2020/06/04	3	52.30	2	52.55	52.80	1	4,912	0.02%
2020/06/03	6	52.62	7	52.41	52.40	-1	4,887	-0.02%
2020/06/02	9	53.16	8	53.46	53.10	1	4,841	0.02%
2020/06/01	8	53.05	7	53.06	52.50	1	4,793	0.02%
2020/05/29	8	53.28	7	53.60	53.60	1	4,727	0.02%
2020/05/28	7	54.49	6	56.33	53.90	1	4,680	0.02%
2020/05/27	7	54.53	3	54.50	53.60	4	4,567	0.09%
2020/05/26	3	52.87	13	53.35	54.50	-10	4,522	-0.22%
2020/05/25	1	51.10	6	52.63	53.50	-5	4,417	-0.11%
2020/05/22	7	52.04	5	51.84	51.40	2	4,350	0.05%
2020/05/21	8	51.63	4	51.43	52.00	4	4,312	0.09%
2020/05/20	6	52.23	2	51.90	52.40	4	4,264	0.09%
2020/05/19	2	52.10	4	51.78	53.00	-2	4,157	-0.05%
2020/05/18	3	51.17	6	51.32	51.10	-3	4,019	-0.07%
2020/05/15	2	50.75	2	49.45	49.50	0	3,862	0.00%
2020/05/14	14	50.46	12	50.33	49.20	2	3,760	0.05%
2020/05/13	2	48.73	2	49.40	49.55	0	3,537	0.00%
2020/05/12	2	47.73	16	48.00	49.50	-14	3,465	-0.40%
2020/05/11	20	48.09	22	48.00	48.00	-2	3,351	-0.06%
2020/05/08	9	44.73	16	45.18	45.80	-7	2,916	-0.24%
2020/05/07	0	0.00	12	41.02	41.65	-12	2,592	-0.46%
2020/05/06	1	39.65	10	39.69	39.60	-9	2,516	-0.36%
2020/05/05	11	39.97	2	39.95	39.85	9	2,508	0.36%
2020/05/04	0	0.00	4	38.00	38.60	-4	2,474	-0.16%
2020/04/29	2	39.88	1	39.90	39.20	1	2,505	0.04%
2020/04/28	0	0.00	10	38.82	39.00	-10	2,471	-0.40%
2020/04/24	10	38.10	5	38.27	37.90	5	2,474	0.20%
2020/04/23	2	37.60	1	37.15	37.55	1	2,469	0.04%
2020/04/22	3	35.77	2	36.28	36.40	1	2,491	0.04%
2020/04/21	3	36.93	1	36.40	36.45	2	2,483	0.08%
2020/04/20	4	37.38	2	37.40	37.50	2	2,494	0.08%
2020/04/17	1	37.90	0	0.00	37.70	1	2,524	0.04%
2020/04/16	0	0.00	2	37.08	37.50	-2	2,545	-0.08%
2020/04/15	0	0.00	3	37.65	37.50	-3	2,582	-0.12%
2020/04/14	1	37.80	0	0.00	37.80	1	2,611	0.04%
2020/04/13	0	0.00	1	36.95	36.95	-1	2,640	-0.04%
2020/04/09	6	37.03	4	37.25	36.50	2	2,791	0.07%
2020/04/08	2	35.90	6	34.69	35.70	-4	2,758	-0.15%
2020/04/07	1	33.90	1	33.80	34.10	0	2,841	0.00%
2020/04/06	0	0.00	1	32.20	32.65	-1	3,109	-0.03%
2020/04/01	1	31.75	2	31.75	31.60	-1	3,169	-0.03%
2020/03/30	0	0.00	1	30.05	30.90	-1	3,143	-0.03%
2020/03/27	3	30.97	2	31.88	30.45	1	3,144	0.03%
2020/03/26	1	29.90	0	0.00	29.90	1	3,114	0.03%
2020/03/25	2	30.03	0	0.00	30.00	2	3,177	0.06%
2020/03/23	1	27.85	0	0.00	27.65	1	3,177	0.03%
2020/03/20	3	31.13	0	0.00	29.30	3	3,268	0.09%
2020/03/19	0	0.00	6	29.58	29.30	-6	3,256	-0.18%
2020/03/18	3	33.30	0	0.00	32.55	3	3,306	0.09%
2020/03/17	0	0.00	2	32.30	33.00	-2	3,382	-0.06%
2020/03/16	0	0.00	1	34.00	33.10	-1	3,416	-0.03%
2020/03/13	2	32.38	0	0.00	32.90	2	3,534	0.06%
2020/03/12	1	35.70	23	35.81	35.50	-22	3,665	-0.60%
2020/03/11	0	0.00	2	38.25	38.00	-2	3,879	-0.05%
2020/03/10	5	37.48	0	0.00	37.60	5	3,913	0.13%
2020/03/09	0	0.00	2	39.40	38.80	-2	3,908	-0.05%
2020/03/06	11	39.77	0	0.00	39.70	11	3,962	0.28%
2020/03/05	21	40.76	16	40.97	40.70	5	3,994	0.13%
2020/03/04	15	40.85	0	0.00	40.70	15	4,079	0.37%
2020/03/03	6	41.53	21	41.51	41.40	-15	4,094	-0.37%
2020/03/02	0	0.00	4	39.85	40.00	-4	4,104	-0.10%
2020/02/27	5	41.23	14	40.81	39.50	-9	4,139	-0.22%
2020/02/26	6	41.26	0	0.00	40.90	6	4,277	0.14%
2020/02/25	7	40.73	1	41.05	41.05	6	4,354	0.14%
2020/02/24	3	40.88	0	0.00	41.15	3	4,413	0.07%
2020/02/21	0	0.00	16	40.39	40.20	-16	4,407	-0.36%
2020/02/20	4	41.30	19	41.08	40.80	-15	4,429	-0.34%
2020/02/18	7	41.11	1	40.95	40.90	6	4,619	0.13%
2020/02/17	6	40.99	3	40.80	40.80	3	4,724	0.06%
2020/02/14	6	41.31	8	41.35	41.25	-2	4,802	-0.04%
2020/02/13	1	41.80	17	42.34	41.80	-16	4,853	-0.33%
2020/02/12	5	41.74	1	41.90	41.90	4	5,027	0.08%
2020/02/11	18	41.83	0	0.00	41.70	18	5,179	0.35%
2020/02/10	3	41.98	4	41.54	41.60	-1	5,332	-0.02%
2020/02/07	17	41.83	9	41.82	41.65	8	5,733	0.14%
2020/02/06	5	43.44	5	43.19	43.10	0	6,520	0.00%
2020/02/05	9	43.55	2	43.00	43.05	7	6,803	0.10%
2020/02/04	2	43.48	15	43.49	43.35	-13	6,830	-0.19%
2020/02/03	24	41.92	25	41.42	42.90	-1	6,848	-0.01%
2020/01/31	14	44.07	1	43.80	44.25	13	6,815	0.19%
2020/01/30	0	0.00	16	42.80	43.10	-16	6,825	-0.23%
2020/01/20	9	46.11	1	46.15	46.05	8	6,819	0.12%
2020/01/17	11	45.77	5	46.10	45.90	6	6,900	0.09%
2020/01/16	4	45.60	13	45.89	46.00	-9	6,901	-0.13%
2020/01/15	2	44.90	5	45.06	45.00	-3	6,900	-0.04%
2020/01/14	5	45.46	6	45.34	45.45	-1	6,923	-0.01%
2020/01/13	10	45.12	9	44.99	45.25	1	6,986	0.01%
2020/01/10	8	43.78	14	44.74	44.70	-6	7,025	-0.09%
2020/01/09	17	43.99	0	0.00	44.00	17	6,990	0.24%
2020/01/08	11	43.26	11	43.24	43.20	0	6,972	0.00%
2020/01/07	2	42.88	0	0.00	42.60	2	6,929	0.03%
2020/01/06	6	44.45	25.3	43.51	42.90	-19.3	6,900	-0.28%
2020/01/03	10	46.50	13	45.62	45.65	-3	6,836	-0.04%
2020/01/02	15	46.79	9	46.98	46.75	6	6,798	0.09%
2019/12/31	26	47.28	27	47.91	47.35	-1	6,846	-0.01%
2019/12/30	58	46.36	86	47.39	48.20	-28	6,774	-0.41%
2019/12/27	13	44.60	6	45.08	45.25	7	6,496	0.11%
2019/12/26	6	44.17	6	44.13	44.10	0	6,427	0.00%
2019/12/25	5	44.29	5	43.70	43.70	0	6,480	0.00%
2019/12/24	4	44.15	3	44.10	44.00	1	6,531	0.02%
2019/12/23	2	44.60	0	0.00	44.55	2	6,546	0.03%
2019/12/20	45	45.05	22	44.61	44.45	23	6,597	0.35%
2019/12/19	5	44.66	2	44.18	45.10	3	6,533	0.05%
2019/12/18	3	44.45	5	44.30	44.35	-2	6,542	-0.03%
2019/12/17	15	45.00	6	44.98	44.70	9	6,609	0.14%
2019/12/16	2	44.40	3	44.65	44.45	-1	6,544	-0.02%
2019/12/13	16	44.83	2	43.65	43.65	14	6,497	0.22%
2019/12/12	4	44.79	20	44.75	45.00	-16	6,451	-0.25%
2019/12/11	1	43.75	1	43.90	43.95	0	6,394	0.00%
2019/12/10	19.1	44.66	12	44.62	44.20	7.1	6,374	0.11%
2019/12/09	12	44.55	21	45.33	45.55	-9	6,283	-0.14%
2019/12/06	14	44.57	11	44.35	43.20	3	6,124	0.05%
2019/12/05	0	0.00	8	43.40	43.25	-8	5,947	-0.13%
2019/12/04	7	42.79	0	0.00	42.80	7	5,925	0.12%
2019/12/03	1	43.00	12	41.60	43.50	-11	5,931	-0.19%
2019/12/02	0	0.00	2	41.95	41.70	-2	5,887	-0.03%
2019/11/29	4	44.00	3	43.08	42.65	1	5,860	0.02%
2019/11/28	0	0.00	1	43.25	43.25	-1	5,811	-0.02%
2019/11/27	0	0.00	10	43.70	43.35	-10	5,937	-0.17%
2019/11/26	1	44.30	5	43.58	43.95	-4	5,982	-0.07%
2019/11/25	5.1	43.96	4	43.83	43.80	1.1	6,024	0.02%
2019/11/22	6	42.94	10	43.28	43.05	-4	5,904	-0.07%
2019/11/21	14	42.60	6	42.11	42.75	8	5,881	0.14%
2019/11/20	0	0.00	1	41.50	41.60	-1	5,935	-0.02%
2019/11/19	1	41.85	0	0.00	41.85	1	6,173	0.02%
2019/11/18	2	42.65	2	42.78	42.45	0	6,377	0.00%
2019/11/15	5	43.56	1	43.40	42.50	4	6,449	0.06%
2019/11/14	12	42.71	3	41.82	42.65	9	6,527	0.14%
2019/11/13	4	41.85	5	41.81	41.60	-1	6,578	-0.02%
2019/11/12	17	41.31	2	41.60	41.50	15	6,679	0.23%
2019/11/11	26	41.94	22	41.58	40.80	4	6,863	0.06%
2019/11/08	4	43.63	8	43.30	44.10	-4	6,978	-0.06%
2019/11/07	4	42.96	2	42.58	42.90	2	7,406	0.03%
2019/11/06	13	44.56	8	44.53	43.30	5	7,756	0.06%
2019/11/05	44	43.21	78	42.88	44.05	-34	7,513	-0.45%
2019/11/04	26	40.32	21	40.08	41.05	5	6,716	0.07%
2019/11/01	2	37.55	3	37.45	37.35	-1	6,441	-0.02%
2019/10/31	5	37.84	0	0.00	38.00	5	6,451	0.08%
2019/10/30	3	38.03	2	38.40	37.85	1	6,523	0.02%
2019/10/29	0	0.00	16	38.02	38.10	-16	6,552	-0.24%
2019/10/28	4	39.31	1	39.95	38.75	3	6,532	0.05%
2019/10/25	25	39.82	5	39.59	39.20	20	6,523	0.31%
2019/10/24	1	39.00	0	0.00	39.35	1	6,450	0.02%
2019/10/23	1	38.70	3	39.70	38.60	-2	6,442	-0.03%
2019/10/22	5	38.71	0	0.00	38.95	5	6,487	0.08%
2019/10/21	13	39.15	8	39.03	38.80	5	6,538	0.08%
2019/10/18	12	38.82	15	38.46	38.40	-3	6,464	-0.05%
2019/10/17	0	0.00	2	37.80	37.95	-2	6,408	-0.03%
2019/10/16	1	37.60	1	37.40	37.45	0	6,441	0.00%
2019/10/15	1	36.95	0	0.00	36.90	1	6,461	0.02%
2019/10/09	14	36.84	0	0.00	36.80	14	6,430	0.22%
2019/10/08	0	0.00	11	39.06	37.60	-11	6,393	-0.17%
2019/10/07	7	38.13	21	38.60	38.65	-14	6,324	-0.22%
2019/10/04	5	36.78	2	36.65	36.65	3	6,187	0.05%
2019/10/03	7	37.49	8	37.10	37.60	-1	6,099	-0.02%
2019/10/02	6	37.40	0	0.00	37.40	6	6,086	0.10%
2019/10/01	9	37.36	2	36.60	37.50	7	6,093	0.11%
2019/09/27	4	38.08	0	0.00	37.70	4	6,045	0.07%
2019/09/26	2	39.58	12	39.58	39.15	-10	5,980	-0.17%
2019/09/25	11	40.37	2	40.40	39.75	9	5,960	0.15%
2019/09/23	3	39.82	1	40.70	39.70	2	5,875	0.03%
2019/09/20	9	39.84	6	39.83	40.20	3	5,815	0.05%
2019/09/19	2	39.25	2	39.65	39.70	0	5,713	0.00%
2019/09/18	5	38.84	33	38.82	38.60	-28	5,654	-0.50%
2019/09/16	1	39.00	0	0.00	39.05	1	5,621	0.02%
2019/09/12	4	38.43	0	0.00	38.60	4	5,580	0.07%
2019/09/11	6	38.10	35	37.65	37.60	-29	5,545	-0.52%
2019/09/09	3	39.12	11	39.02	38.75	-8	5,429	-0.15%
2019/09/06	2	39.08	6	38.75	38.65	-4	5,360	-0.07%
2019/09/05	2	38.98	3	38.75	38.70	-1	5,331	-0.02%
2019/09/04	3	38.30	1	38.65	38.65	2	5,283	0.04%
2019/09/03	2	38.50	1	38.20	38.05	1	5,259	0.02%
2019/09/02	1	37.80	1	37.90	38.00	0	5,235	0.00%
2019/08/30	13	38.88	4	38.65	38.00	9	5,193	0.17%
2019/08/29	2	38.15	4	38.03	38.45	-2	5,041	-0.04%
2019/08/28	0	0.00	6	38.04	38.50	-6	4,961	-0.12%
2019/08/27	1	37.95	2	37.85	37.65	-1	4,855	-0.02%
2019/08/26	9	37.81	12	37.88	37.65	-3	4,812	-0.06%
2019/08/23	45	39.41	30	39.50	39.50	15	4,725	0.32%
2019/08/22	67	41.11	41	40.46	40.35	26	4,597	0.57%
2019/08/21	19	40.56	60	40.01	41.50	-41	4,352	-0.94%
2019/08/20	33	39.18	9.2	38.79	38.70	23.8	4,111	0.58%
2019/08/19	14	40.20	4	39.65	39.30	10	4,024	0.25%
2019/08/16	10	39.37	9	38.89	38.80	1	3,812	0.03%
2019/08/15	8	39.34	46	39.21	39.30	-38	3,673	-1.03%
2019/08/14	59	41.39	3	40.90	41.10	56	3,505	1.60%
2019/08/13	28	42.04	19	41.74	41.75	9	3,241	0.28%
2019/08/12	60.2	42.24	92	42.60	42.70	-31.8	2,930	-1.08%
2019/08/08	32	38.06	44	38.74	39.30	-12	2,351	-0.51%
2019/08/07	5	35.45	43	35.64	35.75	-38	1,848	-2.06%
2019/08/06	1	32.25	0	0.00	32.50	1	1,686	0.06%
2019/08/05	5	33.30	0	0.00	32.95	5	1,691	0.30%
2019/08/02	10	34.72	8	34.26	33.80	2	1,692	0.12%
2019/08/01	8	35.14	4	35.49	34.90	4	1,663	0.24%
2019/07/31	5	34.41	6	34.72	35.25	-1	1,583	-0.06%
2019/07/25	0	0.00	1	35.30	35.30	-1	1,480	-0.07%
2019/07/24	0	0.00	3	35.42	35.05	-3	1,462	-0.21%
2019/07/23	2	33.88	2	33.70	34.25	0	1,394	0.00%
2019/07/22	0	0.00	1	33.20	33.20	-1	1,314	-0.08%
2019/07/18	1	32.70	22	33.15	32.60	-21	1,302	-1.61%
2019/07/15	22	31.24	0.8	31.15	31.25	21.2	1,342	1.58%
2019/07/11	0	0.00	3	31.60	31.45	-3	1,532	-0.20%
2019/07/09	1	31.60	0	0.00	31.50	1	1,809	0.06%
2019/07/05	0	0.00	3	31.95	31.90	-3	1,815	-0.17%
2019/07/03	0	0.00	10	33.64	33.55	-10	1,790	-0.56%
2019/07/01	0	0.00	27	33.40	33.90	-27	1,803	-1.50%
2019/06/25	0	0.00	69	33.01	32.60	-69	1,902	-3.63%
2019/06/24	0	0.00	2	33.15	33.10	-2	1,909	-0.10%
2019/06/21	8	33.43	0	0.00	33.40	8	1,954	0.41%
2019/06/19	1	32.35	0	0.00	32.15	1	1,931	0.05%
2019/06/11	0	0.00	7	32.04	32.20	-7	2,071	-0.34%
2019/06/06	1	31.70	1	31.60	31.70	0	2,087	0.00%
2019/05/30	2	30.73	0	0.00	31.10	2	2,233	0.09%
2019/05/27	0	0.00	2	29.60	29.60	-2	2,277	-0.09%
2019/05/24	0	0.00	5	29.15	29.05	-5	2,280	-0.22%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/17	2	30.38	23	30.67	30.40	-21	2,283	-0.92%
2019/05/15	2	32.10	0	0.00	32.15	2	2,286	0.09%
2019/05/14	0	0.00	1	31.85	32.20	-1	2,305	-0.04%
2019/05/13	31	32.27	5	32.15	32.00	26	2,325	1.12%
2019/05/10	63	34.11	1	34.00	33.40	62	2,351	2.64%
2019/05/09	31	35.25	0	0.00	34.80	31	2,330	1.33%
2019/05/08	0	0.00	2	35.70	35.80	-2	2,314	-0.09%
2019/05/07	30	36.40	0	0.00	36.25	30	2,297	1.31%
2019/05/06	20	36.50	0	0.00	36.15	20	2,309	0.87%
2019/04/30	2	36.70	1	36.65	36.20	1	2,300	0.04%
2019/04/29	3	36.28	10	36.80	36.20	-7	2,297	-0.30%
2019/04/25	4	37.53	1	37.45	37.40	3	2,281	0.13%
2019/04/24	5	38.16	2	38.25	37.85	3	2,285	0.13%
2019/04/23	6	37.78	0	0.00	38.15	6	2,274	0.26%
2019/04/22	21	38.41	0	0.00	38.40	21	2,249	0.93%
2019/04/19	13	38.70	1	38.25	38.20	12	2,243	0.53%
2019/04/18	1	37.50	0	0.00	37.55	1	2,146	0.05%
2019/04/17	12	39.14	12	38.89	38.50	0	2,105	0.00%
2019/04/16	5	38.47	10	38.40	38.45	-5	1,992	-0.25%
2019/04/15	22	36.96	7	39.00	39.15	15	1,931	0.78%
2019/04/11	1	36.10	11	36.00	35.85	-10	1,734	-0.58%
2019/04/08	1	36.40	1	36.20	36.15	0	1,707	0.00%
2019/04/02	2	35.53	0	0.00	35.55	2	1,754	0.11%
2019/03/27	13	36.45	0	0.00	36.40	13	1,726	0.75%
2019/03/25	2	36.65	0	0.00	36.75	2	1,734	0.12%
2019/03/22	2	37.20	0	0.00	37.20	2	1,800	0.11%
2019/03/21	2	37.80	0	0.00	37.75	2	1,822	0.11%
2019/03/18	5	37.06	0	0.00	37.20	5	1,857	0.27%
2019/03/15	2	37.20	0	0.00	37.15	2	1,884	0.11%
2019/03/14	2	38.35	0	0.00	37.80	2	1,898	0.11%
2019/03/12	0	0.00	1	39.00	38.75	-1	2,032	-0.05%
2019/03/11	2	38.50	0	0.00	38.70	2	2,083	0.10%
2019/03/07	0	0.00	2	39.90	39.60	-2	2,160	-0.09%
2019/02/27	10	38.22	0	0.00	38.30	10	2,312	0.43%
2019/02/25	2	39.25	0	0.00	39.40	2	2,323	0.09%
2019/02/21	1	39.80	0	0.00	40.35	1	2,306	0.04%
2019/02/15	0	0.00	1	39.30	39.25	-1	2,225	-0.04%
2019/02/14	1	38.90	0	0.00	39.15	1	2,210	0.05%
2019/02/13	0	0.00	1	39.55	39.50	-1	2,184	-0.05%
2019/02/12	1	40.00	1	39.80	40.05	0	2,166	0.00%
2019/02/11	1	39.30	1	39.05	39.25	0	2,133	0.00%
2019/01/30	0	0.00	1	37.75	37.55	-1	2,079	-0.05%
2019/01/28	2	38.20	0	0.00	38.10	2	2,070	0.10%
2019/01/25	0	0.00	2	38.63	38.40	-2	2,078	-0.10%
2019/01/23	1	38.10	1	38.10	38.00	0	2,053	0.00%
2019/01/18	1	38.05	0	0.00	38.00	1	2,051	0.05%
2019/01/16	2	37.70	2	37.68	37.75	0	2,062	0.00%
2019/01/14	1	37.00	0	0.00	36.65	1	2,042	0.05%
2019/01/11	20	37.90	20	37.60	37.40	0	2,037	0.00%
2019/01/10	1	37.70	0	0.00	37.55	1	2,014	0.05%
2019/01/08	1	36.65	3	36.95	37.05	-2	2,001	-0.10%
2019/01/07	2	36.25	1	36.40	36.45	1	1,985	0.05%
2019/01/03	0	0.00	3	37.15	36.80	-3	1,998	-0.15%
2019/01/02	3	37.35	5	37.42	37.10	-2	2,022	-0.10%
2018/12/28	2	37.23	0	0.00	37.10	2	2,027	0.10%
2018/12/27	6	37.94	6	37.43	37.35	0	2,068	0.00%
2018/12/26	2	37.80	0	0.00	36.80	2	2,078	0.10%
2018/12/25	2	39.03	2	38.70	38.15	0	2,068	0.00%
2018/12/24	5	38.35	0	0.00	38.35	5	2,046	0.24%
2018/12/20	1	36.80	0	0.00	36.15	1	2,040	0.05%
2018/12/19	3	38.35	0	0.00	37.60	3	2,035	0.15%
2018/12/17	0	0.00	5	40.60	40.50	-5	1,999	-0.25%
2018/12/14	0	0.00	1	40.50	40.80	-1	1,974	-0.05%
2018/12/11	0	0.00	5	40.00	40.00	-5	1,941	-0.26%
2018/12/10	0	0.00	5	40.30	39.15	-5	1,986	-0.25%
2018/12/07	3	40.13	1	40.20	41.00	2	1,952	0.10%
2018/12/06	5	39.73	5	40.42	39.20	0	1,912	0.00%
2018/12/05	5	41.89	4	41.70	41.40	1	1,870	0.05%
2018/12/04	5	41.00	7	41.28	41.40	-2	1,835	-0.11%
2018/12/03	1	40.25	12	40.39	40.95	-11	1,856	-0.59%
2018/11/30	12	39.21	1	38.85	38.70	11	1,851	0.59%
2018/11/29	16	39.21	8	39.18	39.20	8	1,870	0.43%
2018/11/28	25	38.13	27	38.00	38.00	-2	1,890	-0.11%
2018/11/27	12	37.76	10	37.58	37.80	2	1,944	0.10%
2018/11/26	4	36.00	0	0.00	35.80	4	2,055	0.19%
2018/11/22	4	36.06	0	0.00	34.60	4	2,359	0.17%
2018/11/13	0	0.00	4	33.40	34.00	-4	2,558	-0.16%
2018/11/12	0	0.00	5	34.55	34.20	-5	2,570	-0.19%
2018/11/08	0	0.00	1	36.00	36.05	-1	2,572	-0.04%
2018/10/25	0	0.00	9	32.40	31.70	-9	2,637	-0.34%
2018/10/24	0	0.00	5	35.40	34.30	-5	2,631	-0.19%
2018/10/23	11	35.66	6	35.60	35.40	5	2,631	0.19%
2018/10/22	9	35.46	0	0.00	35.60	9	2,711	0.33%
2018/10/16	0	0.00	9	36.10	35.95	-9	2,769	-0.32%
2018/10/15	1	36.00	0	0.00	36.10	1	2,825	0.04%
2018/10/12	0	0.00	5	35.75	36.20	-5	2,907	-0.17%
2018/10/09	1	39.50	10	39.25	39.00	-9	3,019	-0.30%
2018/10/08	1	40.75	2	40.70	40.50	-1	2,997	-0.03%
2018/10/05	9	40.51	1	40.25	40.55	8	3,008	0.27%
2018/10/03	3	43.50	10	44.62	43.30	-7	3,012	-0.23%
2018/10/02	14	45.31	3	45.65	45.00	11	3,024	0.36%
2018/10/01	7	45.03	0	0.00	45.00	7	2,999	0.23%
2018/09/27	0	0.00	1	44.00	44.20	-1	2,987	-0.03%
2018/09/26	2	43.88	0	0.00	43.70	2	2,985	0.07%
2018/09/21	0	0.00	1	43.70	43.85	-1	3,078	-0.03%
2018/09/20	3	43.12	4	42.79	41.90	-1	3,210	-0.03%
2018/09/18	1	44.85	2	44.25	44.00	-1	3,234	-0.03%
2018/09/14	1	43.70	11	44.00	44.40	-10	3,207	-0.31%
2018/09/13	0	0.00	5	46.10	45.35	-5	3,145	-0.16%
2018/09/12	4	46.09	2	45.20	46.10	2	3,142	0.06%
2018/09/11	12	45.12	1	45.50	45.20	11	3,181	0.35%
2018/09/10	6	45.48	8	45.59	44.05	-2	3,236	-0.06%
2018/09/07	10	47.28	15	47.73	45.25	-5	3,224	-0.16%
2018/09/06	10	48.61	6	48.50	49.15	4	3,176	0.13%
2018/09/05	2	48.40	1	48.20	48.20	1	3,136	0.03%
2018/09/04	3	49.47	19	49.08	49.00	-16	3,106	-0.51%
2018/09/03	15	50.12	15	49.79	48.80	0	3,051	0.00%
2018/08/31	13	48.96	9	49.56	50.30	4	2,962	0.14%
2018/08/30	1	47.35	4	47.64	47.60	-3	2,741	-0.11%
2018/08/29	9	46.30	12	46.47	47.20	-3	2,671	-0.11%
2018/08/28	14	45.17	5	44.79	44.60	9	2,691	0.33%
2018/08/23	1	44.40	0	0.00	44.80	1	2,673	0.04%
2018/08/22	0	0.00	6	44.85	44.50	-6	2,667	-0.22%
2018/08/21	4	43.90	0	0.00	44.00	4	2,578	0.16%
2018/08/17	2	42.95	1	42.65	42.95	1	2,562	0.04%
2018/08/16	1	41.80	0	0.00	41.85	1	2,559	0.04%
2018/08/13	1	42.00	1	41.60	42.10	0	2,636	0.00%
2018/07/26	0	0.00	1	43.65	44.15	-1	2,661	-0.04%
2018/07/25	1	44.10	0	0.00	44.05	1	2,686	0.04%
2018/07/24	0	0.00	1	43.75	43.70	-1	2,666	-0.04%
2018/07/20	0	0.00	6	44.55	43.70	-6	2,688	-0.22%
2018/07/19	6	45.91	0	0.00	44.80	6	2,662	0.23%
2018/07/18	3	45.03	9	45.15	46.45	-6	2,624	-0.23%
2018/07/16	0	0.00	2	43.50	43.05	-2	2,580	-0.08%
2018/07/13	5	44.00	4	43.55	43.60	1	2,649	0.04%
2018/07/11	6	43.79	2	43.60	43.65	4	2,692	0.15%
2018/07/05	0	0.00	1	41.15	42.00	-1	2,621	-0.04%
2018/07/03	3	44.15	2	43.75	43.50	1	2,613	0.04%
2018/07/02	1	44.65	17	44.32	44.55	-16	2,564	-0.62%
2018/06/29	8	44.33	2	44.48	43.20	6	2,553	0.23%
2018/06/28	1	43.00	1	44.15	44.15	0	2,405	0.00%
2018/06/26	0	0.00	2	40.15	39.90	-2	2,341	-0.09%
2018/06/22	2	40.40	1	40.45	40.45	1	2,343	0.04%
2018/06/21	1	41.25	0	0.00	41.00	1	2,351	0.04%
2018/06/20	1	40.75	1	40.85	40.75	0	2,383	0.00%
2018/06/19	8	45.23	2	44.93	44.55	6	2,338	0.26%
2018/06/15	1	44.35	1	44.65	44.90	0	2,266	0.00%
2018/06/14	0	0.00	1	43.80	43.80	-1	2,220	-0.05%
2018/06/13	0	0.00	1	45.60	44.85	-1	2,199	-0.05%
2018/06/12	17	44.20	0	0.00	44.10	17	2,191	0.78%
2018/06/11	11	44.93	0	0.00	44.80	11	2,200	0.50%
2018/06/08	0	0.00	1	47.45	46.00	-1	2,233	-0.04%
2018/06/06	24	47.69	34	46.98	46.90	-10	2,247	-0.44%
2018/06/05	28	47.04	25	46.76	47.35	3	2,178	0.14%
2018/06/04	4	42.35	1	42.25	43.75	3	2,015	0.15%
2018/06/01	0	0.00	5	39.55	39.80	-5	1,961	-0.25%
2018/05/29	1	40.00	0	0.00	39.80	1	2,074	0.05%
2018/05/28	1	40.40	1	40.45	40.60	0	2,075	0.00%
2018/05/24	0	0.00	15	39.80	40.00	-15	2,092	-0.72%
2018/05/23	16	39.70	0	0.00	39.85	16	2,111	0.76%
2018/05/22	0	0.00	1	39.15	39.10	-1	2,087	-0.05%
2018/05/21	0	0.00	14	39.94	40.50	-14	2,103	-0.67%
2018/05/18	2	39.38	0	0.00	39.05	2	2,097	0.10%
2018/05/15	3	40.08	0	0.00	40.00	3	2,209	0.14%
2018/05/14	0	0.00	1	41.05	40.75	-1	2,261	-0.04%
2018/05/11	3	40.00	1	40.00	40.20	2	2,269	0.09%
2018/05/03	0	0.00	4	38.13	38.25	-4	2,464	-0.16%
2018/05/02	0	0.00	7	37.54	37.25	-7	2,633	-0.27%
2018/04/30	6	36.60	2	36.83	36.40	4	2,711	0.15%
2018/04/27	1	36.50	3	37.08	37.35	-2	2,715	-0.07%
2018/04/26	3	36.15	5	36.03	35.80	-2	2,752	-0.07%
2018/04/25	5	35.88	0	0.00	36.80	5	2,770	0.18%
2018/04/24	7	36.31	1	36.80	36.35	6	2,757	0.22%
2018/04/23	5	38.24	0	0.00	38.05	5	2,763	0.18%
2018/04/20	0	0.00	5	40.00	38.45	-5	2,746	-0.18%
2018/04/19	19	40.91	12	40.70	39.25	7	2,672	0.26%
2018/04/18	0	0.00	3	40.60	40.15	-3	2,627	-0.11%
2018/04/17	1	42.15	13	41.87	41.35	-12	2,613	-0.46%
2018/04/16	0	0.00	5	44.60	43.95	-5	2,577	-0.19%
2018/04/13	1	45.15	0	0.00	45.10	1	2,570	0.04%
2018/04/11	10	45.13	0	0.00	44.55	10	2,598	0.38%
2018/04/02	0	0.00	9	43.36	45.35	-9	2,710	-0.33%
2018/03/31	0	0.00	7	44.95	44.20	-7	2,674	-0.26%
2018/03/29	2	45.20	0	0.00	45.05	2	2,673	0.07%
2018/03/27	10	46.15	0	0.00	46.05	10	2,662	0.38%
2018/03/26	1	45.90	9	45.50	45.40	-8	2,659	-0.30%
2018/03/23	2	45.75	0	0.00	45.50	2	2,650	0.08%
2018/03/22	1	48.10	0	0.00	47.85	1	2,630	0.04%
2018/03/21	1	48.75	3	48.67	48.70	-2	2,644	-0.08%
2018/03/20	2	48.48	0	0.00	48.10	2	2,674	0.07%
2018/03/19	4	49.18	0	0.00	49.25	4	2,712	0.15%
2018/03/16	5	48.80	0	0.00	48.75	5	2,730	0.18%
2018/03/14	5	48.19	0	0.00	47.80	5	2,775	0.18%
2018/03/13	8	49.41	2	49.03	48.90	6	2,767	0.22%
2018/03/12	2	51.10	0	0.00	50.30	2	2,735	0.07%
2018/03/09	1	51.60	1	51.20	50.80	0	2,765	0.00%
2018/03/07	6	50.93	1	50.70	50.90	5	2,849	0.18%
2018/03/06	8	52.39	1	52.00	51.70	7	2,892	0.24%
2018/03/05	2	53.35	1	53.50	52.80	1	2,915	0.03%
2018/03/01	1	51.80	1	51.60	51.80	0	2,861	0.00%
2018/02/23	1	53.20	11	52.68	52.70	-10	2,953	-0.34%
2018/02/21	14	53.05	2	52.65	52.20	12	2,957	0.41%
2018/02/09	1	51.20	2	50.85	50.70	-1	2,946	-0.03%
2018/02/08	0	0.00	4	50.65	53.50	-4	2,918	-0.14%
2018/02/06	5	49.98	20	49.83	49.65	-15	2,897	-0.52%
2018/02/05	1	52.40	2	53.40	52.70	-1	2,870	-0.03%
2018/02/02	7	57.09	3	56.30	56.00	4	2,889	0.14%
2018/02/01	5	58.50	0	57.50	57.50	5	2,945	0.17%
2018/01/31	5	58.50	5	58.50	59.50	0	2,934	0.00%
2018/01/30	12	57.91	1	58.30	57.50	11	2,937	0.37%
2018/01/29	12	57.23	8	58.53	58.50	4	2,999	0.13%
2018/01/26	17	59.86	23	59.84	57.00	-6	2,955	-0.20%
2018/01/25	35	58.57	61	59.13	58.90	-26	2,847	-0.91%
2018/01/24	29	55.49	13	55.68	55.90	16	2,779	0.58%
2018/01/23	1	54.00	2	53.80	53.10	-1	2,776	-0.04%
2018/01/22	2	53.00	2	54.00	54.00	0	2,811	0.00%
2018/01/19	2	51.20	0	0.00	53.10	2	2,819	0.07%
2018/01/18	0	51.60	0	0.00	51.20	0	2,825	0.00%
2018/01/17	12	52.18	5	51.90	51.90	7	2,844	0.25%
2018/01/15	0	0.00	3	50.10	50.70	-3	2,958	-0.10%
2018/01/12	0	0.00	2	49.80	49.80	-2	3,160	-0.06%
2018/01/11	1	50.70	3	50.47	50.50	-2	3,278	-0.06%
2018/01/10	4	51.38	2	51.50	51.80	2	3,347	0.06%
2018/01/09	2	51.50	0	0.00	50.90	2	3,512	0.06%
2018/01/08	2	51.55	0	0.00	51.00	2	3,583	0.06%
2018/01/05	3	52.70	2	52.70	52.30	1	3,640	0.03%
2018/01/04	4	53.35	2	53.35	54.00	2	3,698	0.05%
2018/01/03	1	51.70	0	0.00	51.50	1	3,789	0.03%