建準 (2421)-大昌券商分點個股進出

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
116.0
漲跌
▲3.0
漲幅
+2.65%
成交量
3,649張
產業
上市電子零組件類股
772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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	7	114.43	14	115.11	116.00	-7	16,083	-0.04%
2024/04/26	24	115.15	16.3	114.40	113.00	7.7	16,379	0.05%
2024/04/25	10	112.20	6	112.50	110.50	4	16,446	0.02%
2024/04/24	10	114.05	6	114.17	113.50	4	16,450	0.02%
2024/04/23	4	108.75	7	109.71	109.50	-3	16,467	-0.02%
2024/04/22	3	110.33	4	112.00	109.00	-1	16,612	-0.01%
2024/04/19	9	115.11	5	112.90	112.00	4	16,680	0.02%
2024/04/18	1	114.50	1	116.00	115.50	0	16,710	0.00%
2024/04/17	2	116.50	2	117.00	116.50	0	16,805	0.00%
2024/04/16	5	115.80	13	116.92	115.50	-8	16,969	-0.05%
2024/04/15	1	122.00	17	120.71	120.50	-16	17,056	-0.09%
2024/04/12	15	123.23	1	123.00	123.00	14	17,061	0.08%
2024/04/11	3	123.17	2	123.00	122.50	1	17,176	0.01%
2024/04/10	18	124.50	14.5	125.43	123.00	3.6	17,267	0.02%
2024/04/09	24	130.63	2	129.50	128.00	22	17,307	0.13%
2024/04/08	20.3	131.49	28	131.68	132.50	-7.7	17,458	-0.04%
2024/04/03	1.2	128.20	12.1	129.46	128.50	-11	17,543	-0.06%
2024/04/02	24.7	130.52	12.3	129.69	128.50	12.4	17,602	0.07%
2024/04/01	14	132.14	19	132.29	134.00	-5	17,668	-0.03%
2024/03/29	83	136.48	80	135.45	131.00	3	17,620	0.02%
2024/03/28	22	132.64	18	132.33	131.50	4	17,305	0.02%
2024/03/27	16	129.75	17	130.85	132.00	-1	17,599	-0.01%
2024/03/26	23.3	127.82	23.4	128.49	129.00	-0.2	17,322	0.00%
2024/03/25	3	125.33	13.1	124.31	125.50	-10.1	16,892	-0.06%
2024/03/22	7	120.71	4	121.88	120.50	3	16,746	0.02%
2024/03/21	7	119.57	10	120.10	120.00	-3	16,697	-0.02%
2024/03/20	11	120.09	12	120.67	119.00	-1	16,679	-0.01%
2024/03/19	12	120.54	6	122.00	122.00	6	16,634	0.04%
2024/03/18	4	121.50	3	118.83	123.00	1	16,533	0.01%
2024/03/15	4	117.38	5	119.00	117.50	-1	16,458	-0.01%
2024/03/14	4.1	118.88	5	120.10	118.00	-0.9	16,399	-0.01%
2024/03/13	39.1	120.58	67	118.34	118.50	-27.9	16,296	-0.17%
2024/03/12	19	125.71	14	126.82	126.00	5	16,042	0.03%
2024/03/11	10	123.65	9	125.50	123.50	1	16,071	0.01%
2024/03/08	44.4	124.52	32	127.84	123.00	12.4	16,014	0.08%
2024/03/07	44.3	128.18	13.7	125.68	125.00	30.6	15,879	0.19%
2024/03/06	16.2	133.31	21	133.86	133.50	-4.8	15,534	-0.03%
2024/03/05	3.5	130.86	3	131.00	131.00	0.5	15,236	0.00%
2024/03/04	11	128.14	2	130.50	127.00	9	15,135	0.06%
2024/03/01	25	130.30	51.5	129.71	131.00	-26.5	14,965	-0.18%
2024/02/29	28	126.57	21	127.67	127.00	7	14,759	0.05%
2024/02/27	34	125.24	15	125.73	124.50	19	14,539	0.13%
2024/02/26	15	127.33	55.3	125.57	127.50	-40.3	14,411	-0.28%
2024/02/23	50.7	128.56	27	128.78	125.00	23.7	14,288	0.17%
2024/02/22	35	135.10	33.3	135.94	132.50	1.7	13,948	0.01%
2024/02/21	22.1	133.68	7.5	133.00	132.00	14.6	13,715	0.11%
2024/02/20	35	131.94	54	132.74	134.00	-19	13,634	-0.14%
2024/02/19	36.7	135.23	39	134.77	134.50	-2.3	13,535	-0.02%
2024/02/16	63	135.83	26	135.65	136.00	37	13,404	0.28%
2024/02/15	17	138.50	26	138.33	138.00	-9	13,144	-0.07%
2024/02/05	38	136.20	29.7	136.59	132.50	8.3	12,740	0.07%
2024/02/02	46	131.37	55	132.09	134.50	-9	12,054	-0.07%
2024/02/01	40.5	121.67	63.1	122.29	122.50	-22.6	11,430	-0.20%
2024/01/31	16.1	116.54	19	116.66	116.50	-2.9	11,199	-0.03%
2024/01/30	39	119.65	32	120.20	118.00	7	11,261	0.06%
2024/01/29	20	116.73	41	116.04	117.00	-21	10,883	-0.19%
2024/01/26	19.2	109.88	10	110.65	109.00	9.2	10,329	0.09%
2024/01/25	52.4	109.12	43.3	109.43	109.00	9.1	10,066	0.09%
2024/01/24	24	111.85	17	111.53	111.50	7	9,756	0.07%
2024/01/23	72	106.30	88.3	107.24	111.50	-16.3	9,444	-0.17%
2024/01/22	10.7	105.45	36.1	105.75	107.50	-25.4	8,967	-0.28%
2024/01/19	20	99.89	41	99.65	100.50	-21	8,676	-0.24%
2024/01/18	14	96.41	16	98.34	95.60	-2	8,518	-0.02%
2024/01/17	20.1	98.11	6	98.62	97.70	14.1	8,490	0.17%
2024/01/16	15	100.13	10	101.14	99.40	5	8,459	0.06%
2024/01/15	19	101.16	8	101.56	101.50	11	8,322	0.13%
2024/01/12	3	102.83	6	102.33	102.50	-3	8,275	-0.04%
2024/01/11	5	101.10	1	101.50	101.50	4	8,245	0.05%
2024/01/10	15.7	100.55	15	100.36	102.00	0.7	8,263	0.01%
2024/01/09	6	98.05	5.1	98.58	97.50	0.9	8,176	0.01%
2024/01/08	4	99.10	4	99.15	98.10	0	8,102	0.00%
2024/01/05	11	100.25	29	99.31	98.70	-18	8,110	-0.22%
2024/01/04	10	102.05	13	101.81	101.00	-3	8,137	-0.04%
2024/01/03	29	105.81	10	105.65	104.50	19	8,332	0.23%
2024/01/02	20	109.05	20	110.08	109.00	0	8,274	0.00%
2023/12/29	14	108.46	13	108.00	107.50	1	8,143	0.01%
2023/12/28	5.3	106.59	3	106.50	105.50	2.3	8,057	0.03%
2023/12/27	12	105.79	4	107.38	108.00	8	8,127	0.10%
2023/12/26	3	105.00	8	105.50	106.00	-5	8,206	-0.06%
2023/12/25	144	108.83	110	105.52	105.00	34	8,301	0.41%	大買/大賣/
2023/12/22	25	104.58	46.6	105.72	106.00	-21.6	7,963	-0.27%
2023/12/21	0	0.00	13	95.98	96.50	-13	7,744	-0.17%
2023/12/20	2	94.95	5	95.34	94.70	-3	7,812	-0.04%
2023/12/19	4	92.80	5	93.20	93.60	-1	7,904	-0.01%
2023/12/18	2	94.80	2	94.30	93.60	0	7,947	0.00%
2023/12/15	4	94.38	3	94.67	93.80	1	8,032	0.01%
2023/12/14	1	94.90	6	95.05	95.10	-5	8,186	-0.06%
2023/12/13	11	94.13	16	94.98	94.10	-5	8,232	-0.06%
2023/12/12	11.1	94.29	13	94.95	93.50	-1.9	8,288	-0.02%
2023/12/11	11	94.54	2	96.35	94.20	9	8,382	0.11%
2023/12/08	8	95.51	18	95.88	95.30	-10	8,450	-0.12%
2023/12/07	13	94.78	4	95.25	94.70	9	8,538	0.11%
2023/12/06	16	97.04	7	98.17	95.40	9	8,671	0.10%
2023/12/05	2	95.65	13	96.48	96.20	-11	8,706	-0.13%
2023/12/04	13.1	95.94	5	96.94	94.00	8.1	8,737	0.09%
2023/12/01	0	0.00	1	98.90	99.00	-1	8,752	-0.01%
2023/11/30	9	99.71	1	101.00	98.40	8	8,901	0.09%
2023/11/29	1	99.50	3	99.60	99.60	-2	8,945	-0.02%
2023/11/28	0	0.00	16	97.23	98.50	-16	9,067	-0.18%
2023/11/27	10	95.25	0.5	93.87	93.60	9.5	9,242	0.10%
2023/11/24	5	97.22	5	97.94	97.10	0	9,469	0.00%
2023/11/22	2	99.80	8	100.12	99.10	-6	10,020	-0.06%
2023/11/21	4	102.25	4	101.88	101.50	0	10,285	0.00%
2023/11/20	10	101.21	6	100.67	102.00	4	10,949	0.04%
2023/11/17	1	100.00	4	100.13	100.00	-3	11,177	-0.03%
2023/11/16	12	99.98	9	100.68	101.00	3	11,857	0.03%
2023/11/15	15	99.08	13	99.14	98.80	2	12,273	0.02%
2023/11/14	10	97.49	1	97.50	97.10	9	12,830	0.07%
2023/11/13	3	97.67	23	98.10	97.90	-20	13,796	-0.14%
2023/11/10	27	96.90	8	96.40	95.20	19	14,333	0.13%
2023/11/09	22	98.40	16	99.02	99.60	6	14,575	0.04%
2023/11/08	19	99.57	19	99.12	98.90	0	14,633	0.00%
2023/11/07	48	97.01	40	97.24	97.50	8	14,402	0.06%
2023/11/06	11	96.10	15	97.17	99.70	-4	14,182	-0.03%
2023/11/03	0	0.00	2.4	91.85	90.80	-2.4	13,849	-0.02%
2023/11/02	2	93.35	6	93.13	93.00	-4	13,830	-0.03%
2023/11/01	3	88.33	2	88.25	89.50	1	13,856	0.01%
2023/10/31	2	89.20	0	0.00	87.00	2	13,888	0.01%
2023/10/30	3	91.10	4	91.25	90.40	-1	13,898	-0.01%
2023/10/27	1	90.00	5	90.14	90.10	-4	13,997	-0.03%
2023/10/26	2	90.35	1	90.90	89.40	1	14,060	0.01%
2023/10/25	4	93.65	1	94.00	93.10	3	14,076	0.02%
2023/10/24	4	92.23	4	93.00	94.50	0	14,810	0.00%
2023/10/23	1	92.80	10	92.70	92.20	-9	15,327	-0.06%
2023/10/20	13	92.72	5	92.78	92.50	8	15,897	0.05%
2023/10/19	3	93.60	3	94.17	93.80	0	16,900	0.00%
2023/10/18	10	95.17	13	96.02	95.00	-3	17,819	-0.02%
2023/10/17	41	101.10	53	100.83	99.90	-12	17,877	-0.07%
2023/10/16	19	102.97	22.3	103.31	103.00	-3.3	18,907	-0.02%
2023/10/13	21	105.55	17	105.97	106.00	4	19,585	0.02%
2023/10/12	43	106.67	52	107.12	108.50	-9	20,038	-0.04%
2023/10/11	37.5	108.99	21	108.81	105.00	16.5	20,439	0.08%
2023/10/06	8	117.06	6	117.83	116.50	2	20,700	0.01%
2023/10/05	5.7	117.46	4	117.38	118.50	1.7	20,878	0.01%
2023/10/04	8	116.13	4	116.88	117.00	4	20,883	0.02%
2023/10/03	24	120.44	8	120.75	119.50	16	20,916	0.08%
2023/10/02	15	122.53	12.5	121.88	122.00	2.5	20,971	0.01%
2023/09/28	11	116.41	25.5	116.08	116.50	-14.5	20,867	-0.07%
2023/09/27	5.5	111.86	9	113.61	115.00	-3.5	20,852	-0.02%
2023/09/26	33.5	112.86	21	113.10	111.00	12.5	21,236	0.06%
2023/09/25	11	110.64	9	110.28	109.50	2	21,345	0.01%
2023/09/22	9	109.33	5	109.80	109.50	4	21,354	0.02%
2023/09/21	1	105.00	0	0.00	106.50	1	21,289	0.00%
2023/09/20	6	107.33	11	107.55	107.50	-5	21,308	-0.02%
2023/09/19	4	106.75	10	105.95	107.00	-6	21,372	-0.03%
2023/09/18	2	110.25	5	110.50	110.50	-3	21,265	-0.01%
2023/09/15	1	114.50	6	115.17	115.50	-5	21,287	-0.02%
2023/09/14	9	115.56	6	116.17	115.50	3	21,379	0.01%
2023/09/13	3	112.00	5	112.70	112.50	-2	21,744	-0.01%
2023/09/12	11	114.41	4	114.38	113.50	7	21,932	0.03%
2023/09/11	19	116.08	26	115.69	115.50	-7	22,143	-0.03%
2023/09/08	13	121.92	38	122.16	120.50	-25	22,151	-0.11%
2023/09/07	13	124.31	13	124.88	124.50	0	22,155	0.00%
2023/09/06	15	127.77	8	127.69	127.00	7	22,432	0.03%
2023/09/05	7	125.07	9	125.50	126.50	-2	22,712	-0.01%
2023/09/04	10	127.20	3	126.50	128.00	7	22,644	0.03%
2023/09/01	12	131.29	1	129.50	128.50	11	22,782	0.05%
2023/08/31	18	132.14	19	133.13	136.00	-1	22,757	0.00%
2023/08/30	12	133.75	8	133.81	132.00	4	22,673	0.02%
2023/08/29	26	133.67	30	132.90	132.00	-4	22,883	-0.02%
2023/08/28	33	133.86	24	133.65	132.50	9	22,896	0.04%
2023/08/25	46	143.87	28	142.75	141.00	18	22,831	0.08%
2023/08/24	35	148.84	51	151.01	144.50	-16	22,784	-0.07%
2023/08/23	84	146.87	80	148.76	145.00	4	22,838	0.02%
2023/08/22	49	149.66	25.3	149.23	145.50	23.8	23,738	0.10%
2023/08/21	59	145.46	59	147.68	151.00	0	23,305	0.00%
2023/08/18	26.1	143.56	31	142.73	137.50	-4.9	22,972	-0.02%
2023/08/17	49.2	147.01	38	147.33	147.50	11.2	22,528	0.05%
2023/08/16	41	138.06	51	136.42	143.50	-10	21,786	-0.05%
2023/08/15	62	130.63	51.5	131.04	130.50	10.5	21,880	0.05%
2023/08/14	23	125.78	21	124.60	124.00	2	21,769	0.01%
2023/08/11	1	125.50	4	128.88	130.00	-3	21,742	-0.01%
2023/08/10	6	128.25	1	125.00	123.50	5	21,931	0.02%
2023/08/09	1	132.00	1	137.00	137.00	0	21,988	0.00%
2023/08/08	1	139.00	1	136.50	136.00	0	22,187	0.00%
2023/08/07	3	135.50	4.3	134.73	139.00	-1.3	22,401	-0.01%
2023/08/04	5	121.70	4	123.63	128.50	1	22,641	0.00%
2023/08/02	1	117.00	19	117.58	117.00	-18	23,300	-0.08%
2023/08/01	5.8	127.05	3	124.33	130.00	2.8	24,394	0.01%
2023/07/31	13	142.38	21	131.55	132.00	-8	24,482	-0.03%
2023/07/28	1	141.00	2	141.50	144.50	-1	24,568	0.00%
2023/07/27	87	148.79	72.1	150.56	145.00	14.9	24,523	0.06%
2023/07/26	23.1	143.02	25.3	144.04	141.00	-2.2	23,764	-0.01%
2023/07/25	42	145.75	48	145.44	139.00	-6	23,183	-0.03%
2023/07/24	57	145.52	30	146.43	143.50	27	22,575	0.12%
2023/07/21	41	132.00	49	132.48	137.50	-8	21,528	-0.04%
2023/07/20	14	120.14	8	122.63	125.00	6	20,557	0.03%
2023/07/19	57	113.49	52	114.98	114.00	5	20,318	0.02%
2023/07/18	9	107.28	12.4	108.25	112.50	-3.4	19,201	-0.02%
2023/07/17	23	99.40	43	98.55	102.50	-20	18,442	-0.11%
2023/07/14	58	99.65	34	99.93	101.00	24	17,939	0.13%
2023/07/13	33	98.26	38	98.44	96.30	-5	17,454	-0.03%
2023/07/12	13	93.98	15	94.56	93.80	-2	17,025	-0.01%
2023/07/11	2	91.25	2	92.90	90.70	0	16,783	0.00%
2023/07/10	7	90.80	1	92.70	90.10	6	16,667	0.04%
2023/07/07	6	97.00	4	96.45	92.80	2	16,520	0.01%
2023/07/06	5	97.24	2.3	98.74	96.70	2.8	16,301	0.02%
2023/07/05	8	101.38	22	101.48	102.00	-14	16,095	-0.09%
2023/07/04	34	107.94	14	106.29	108.00	20	15,884	0.13%
2023/07/03	7	98.31	5	99.04	102.00	2	15,347	0.01%
2023/06/30	9.3	93.10	3	91.73	93.00	6.3	14,909	0.04%
2023/06/29	2	91.00	3	90.40	91.40	-1	14,811	-0.01%
2023/06/28	4	89.10	9	88.97	89.30	-5	14,780	-0.03%
2023/06/27	3	87.97	19	86.65	87.00	-16	14,780	-0.11%
2023/06/26	1	89.70	1	89.20	89.80	0	14,745	0.00%
2023/06/21	0	0.00	2	91.85	92.10	-2	14,717	-0.01%
2023/06/20	19	91.61	24	90.86	90.40	-5	14,682	-0.03%
2023/06/19	20	95.48	8	93.89	90.20	12	14,599	0.08%
2023/06/16	3	93.20	4.1	92.67	92.00	-1.1	14,162	-0.01%
2023/06/15	8	93.56	7	91.61	90.10	1	13,900	0.01%
2023/06/14	7	90.71	9	90.60	92.70	-2	13,578	-0.01%
2023/06/13	8	87.86	9	87.81	88.30	-1	13,405	-0.01%
2023/06/12	3	86.63	10	85.05	85.10	-7	13,270	-0.05%
2023/06/09	36	91.84	37	91.29	91.20	-1	12,936	-0.01%
2023/06/08	0	0.00	0.4	89.30	88.40	-0.4	12,556	0.00%
2023/06/07	17	89.65	22	89.87	89.80	-5	12,450	-0.04%
2023/06/06	0	0.00	2	88.50	87.60	-2	12,210	-0.02%
2023/06/05	20	86.53	21	87.27	87.90	-1	12,078	-0.01%
2023/06/02	9.4	89.25	27	89.19	87.90	-17.6	11,920	-0.15%
2023/06/01	15	87.48	17	87.82	88.20	-2	11,438	-0.02%
2023/05/31	6	86.17	9.4	86.23	86.80	-3.4	11,172	-0.03%
2023/05/30	32	88.53	30	88.51	87.90	2	10,847	0.02%
2023/05/29	103	88.50	112.2	87.56	89.00	-9.2	10,580	-0.09%	大買/大賣/
2023/05/26	66	85.76	41.2	85.37	84.50	24.8	9,771	0.25%
2023/05/25	0	0.00	6.2	81.32	81.50	-6.2	8,547	-0.07%
2023/05/24	0.6	72.47	4.4	73.07	74.10	-3.8	8,237	-0.05%
2023/05/23	24.5	73.24	17	72.87	72.00	7.5	8,023	0.09%
2023/05/22	14	72.16	28	71.64	72.30	-14	7,791	-0.18%
2023/05/19	42	70.91	37	71.41	71.70	5	7,502	0.07%
2023/05/18	20.4	67.31	14	67.69	68.20	6.4	6,752	0.09%
2023/05/17	17	66.64	22	66.42	66.30	-5	6,480	-0.08%
2023/05/16	5	65.76	4	66.05	64.80	1	6,224	0.02%
2023/05/15	1	64.70	2	64.50	65.50	-1	5,967	-0.02%
2023/05/12	7	64.19	6	64.52	65.00	1	5,841	0.02%
2023/05/11	25	65.97	28	65.78	65.00	-3	5,603	-0.05%
2023/05/10	14	67.03	21.5	67.82	68.20	-7.5	5,334	-0.14%
2023/05/09	52	67.27	53	67.65	67.60	-1	4,964	-0.02%
2023/05/08	42	63.32	31	64.02	66.00	11	4,214	0.26%
2023/05/05	0	0.00	8	60.88	61.60	-8	3,060	-0.26%
2023/05/04	6	56.15	16	55.67	56.00	-10	2,856	-0.35%
2023/05/03	2	52.95	1	52.50	52.50	1	2,667	0.04%
2023/05/02	1	54.00	8	53.90	54.00	-7	2,645	-0.26%
2023/04/28	2	52.00	1	52.30	52.60	1	2,610	0.04%
2023/04/27	3	51.10	1	52.20	51.80	2	2,589	0.08%
2023/04/26	0	0.00	2	52.50	52.50	-2	2,571	-0.08%
2023/04/25	7	51.91	4	52.38	50.90	3	2,543	0.12%
2023/04/24	1	53.10	0	0.00	53.10	1	2,492	0.04%
2023/04/21	2	52.10	3	51.83	51.30	-1	2,474	-0.04%
2023/04/20	3	53.30	14	53.06	53.30	-11	2,475	-0.44%
2023/04/19	0	0.00	5	54.00	53.70	-5	2,460	-0.20%
2023/04/18	4.6	55.24	3.2	54.84	55.00	1.4	2,436	0.06%
2023/04/17	4	55.70	16	55.31	56.00	-12	2,334	-0.51%
2023/04/14	0	0.00	1	53.10	52.90	-1	2,157	-0.05%
2023/04/13	1	52.40	0	0.00	52.50	1	2,130	0.05%
2023/04/12	2	52.85	1	53.10	52.80	1	2,106	0.05%
2023/04/11	0	0.00	4	52.68	53.00	-4	2,068	-0.19%
2023/04/10	1	51.80	0	0.00	51.80	1	2,011	0.05%
2023/04/07	2	51.60	0	0.00	51.70	2	1,988	0.10%
2023/04/06	5	53.50	3	53.30	53.50	2	1,946	0.10%
2023/03/31	3	52.53	0	0.00	52.40	3	1,896	0.16%
2023/03/30	5	53.18	0	0.00	52.50	5	1,873	0.27%
2023/03/29	1	52.49	7	52.14	52.00	-6	1,822	-0.33%
2023/03/28	2	50.80	0	0.00	51.80	2	1,782	0.11%
2023/03/27	5	52.66	8	53.01	52.90	-3	1,692	-0.18%
2023/03/24	0	0.00	2	51.00	51.40	-2	1,583	-0.13%
2023/03/23	2	51.55	1	51.30	51.30	1	1,535	0.07%
2023/03/22	4	50.06	6	50.48	50.50	-2	1,470	-0.14%
2023/03/21	2	48.80	9	49.03	49.10	-7	1,364	-0.51%
2023/03/20	4	48.55	3	48.17	47.60	1	1,311	0.08%
2023/03/17	5	47.70	3	47.75	48.10	2	1,344	0.15%
2023/03/16	0	0.00	8	47.51	47.55	-8	1,401	-0.57%
2023/03/15	11	47.74	9	47.84	47.85	2	1,490	0.13%
2023/03/14	3	46.72	0	0.00	46.95	3	1,519	0.20%
2023/03/13	6	46.07	0	0.00	46.10	6	1,515	0.40%
2023/03/10	0	45.27	1	45.60	45.20	-1	1,529	-0.06%
2023/03/09	2	45.30	1	45.95	45.05	1	1,548	0.06%
2023/03/08	0	44.78	9	45.05	45.30	-9	1,570	-0.57%
2023/03/07	0	44.25	0	0.00	43.85	0	1,554	0.00%
2023/03/06	6	44.37	0	0.00	44.20	6	1,556	0.39%
2023/03/03	0	43.45	0	0.00	43.55	0	1,554	0.00%
2023/03/01	0	0.00	6	43.95	43.80	-6	1,594	-0.38%
2023/02/24	7	43.16	1	43.30	43.40	6	1,578	0.38%
2023/02/23	1	42.85	0	43.50	42.85	1	1,576	0.06%
2023/02/22	0	42.50	0	0.00	42.20	0	1,596	0.00%
2023/02/21	0	0.00	0	43.00	42.80	0	1,625	0.00%
2023/02/20	1	42.75	0	0.00	43.00	1	1,678	0.06%
2023/02/13	2	42.30	0	0.00	42.30	2	1,843	0.11%
2023/01/12	1	41.60	0	0.00	41.35	1	2,292	0.04%
2023/01/05	0	0.00	0	42.60	42.80	0	2,346	0.00%
2022/12/27	0	0.00	1	44.80	44.90	-1	2,426	-0.04%
2022/12/22	0	0.00	5	46.73	46.15	-5	2,406	-0.21%
2022/12/21	8	45.78	3	45.90	45.80	5	2,399	0.21%
2022/12/16	0	0.00	0	46.55	46.70	0	2,366	0.00%
2022/12/12	2	44.05	7	44.18	44.40	-5	2,268	-0.22%
2022/12/09	4	46.03	2	46.45	45.20	2	2,253	0.09%
2022/12/08	5	45.32	5.2	45.69	45.80	-0.2	2,185	-0.01%
2022/12/07	2	44.00	9	45.21	43.85	-7	2,109	-0.33%
2022/12/06	8	48.56	6	48.72	48.15	2	1,977	0.10%
2022/12/05	5	47.40	1	48.40	48.10	4	1,859	0.22%
2022/12/02	2	47.03	6	48.10	47.95	-4	1,809	-0.22%
2022/12/01	1	46.40	5	46.91	47.20	-4	1,744	-0.23%
2022/11/30	5	47.39	1	47.10	47.00	4	1,695	0.24%
2022/11/29	7	45.96	0	0.00	45.95	7	1,630	0.43%
2022/11/28	1	45.70	0	0.00	45.95	1	1,606	0.06%
2022/11/25	0	0.00	0.1	45.10	44.90	-0.1	1,600	-0.01%
2022/11/24	0	0.00	2	45.50	45.40	-2	1,592	-0.13%
2022/11/23	0	0.00	1	46.00	46.05	-1	1,564	-0.06%
2022/11/22	0	0.00	1	45.35	45.20	-1	1,545	-0.06%
2022/11/17	2	45.85	2	45.53	45.75	0	1,515	0.00%
2022/11/16	4	45.25	1	45.20	45.55	3	1,485	0.20%
2022/11/15	2	44.15	5	44.73	44.60	-3	1,449	-0.21%
2022/11/14	0	0.00	4	44.53	44.35	-4	1,431	-0.28%
2022/11/11	1	45.05	3	44.60	44.25	-2	1,424	-0.14%
2022/11/10	1	45.50	1	45.75	45.65	0	1,376	0.00%
2022/11/09	1	44.80	0	0.00	45.05	1	1,349	0.07%
2022/11/08	1	45.15	0	0.00	45.00	1	1,335	0.07%
2022/11/07	3	45.75	10	45.27	46.10	-7	1,279	-0.55%
2022/11/04	5	43.50	7	42.20	43.55	-2	1,161	-0.17%
2022/11/03	7	42.00	0	0.00	42.00	7	1,083	0.65%
2022/11/01	1	40.55	1	40.85	40.75	0	1,176	0.00%
2022/10/27	0	0.00	1	41.00	42.15	-1	1,254	-0.08%
2022/10/25	5	41.70	4	42.00	40.10	1	1,366	0.07%
2022/10/19	1	40.30	1	42.00	40.50	0	1,351	0.00%
2022/10/14	0	0.00	1	41.95	41.75	-1	1,371	-0.07%
2022/10/13	0	0.00	2	41.40	40.85	-2	1,401	-0.14%
2022/10/12	2	40.48	1	40.65	40.90	1	1,376	0.07%
2022/10/03	1	35.55	1	36.15	36.30	0	1,340	0.00%
2022/09/30	1	35.40	1	35.95	36.05	0	1,371	0.00%
2022/09/28	1	37.20	1	36.05	36.10	0	1,414	0.00%
2022/09/26	1	38.15	1	37.15	37.15	0	1,450	0.00%
2022/09/23	1	39.95	1	39.05	39.05	0	1,463	0.00%
2022/09/22	1	39.35	4	40.04	40.10	-3	1,486	-0.20%
2022/09/21	1	40.00	1	39.55	39.55	0	1,492	0.00%
2022/09/20	0	0.00	8	40.39	40.60	-8	1,498	-0.53%
2022/09/19	1	40.20	0	0.00	40.15	1	1,507	0.07%
2022/09/15	0	0.00	2	42.35	41.85	-2	1,509	-0.13%
2022/09/14	2	41.85	0	0.00	41.90	2	1,510	0.13%
2022/09/13	20	41.79	0	0.00	41.65	20	1,505	1.33%
2022/09/12	0	0.00	1	39.65	40.10	-1	1,495	-0.07%
2022/09/05	1	40.65	1	40.40	40.20	0	1,497	0.00%
2022/09/01	1	41.55	1	41.15	41.15	0	1,500	0.00%
2022/08/29	1	41.65	2	42.18	42.10	-1	1,491	-0.07%
2022/08/26	2	42.05	190	41.71	42.10	-188	1,482	-12.68%	大賣/鉅額交易
2022/08/25	0	0.00	51	42.84	42.40	-51	1,466	-3.48%
2022/08/24	1	42.75	0	0.00	42.70	1	1,463	0.07%
2022/08/23	0	0.00	2	42.40	42.80	-2	1,463	-0.14%
2022/08/22	2	43.20	2	43.65	42.20	0	1,453	0.00%
2022/08/19	1	43.50	4	43.76	43.75	-3	1,432	-0.21%
2022/08/18	0	0.00	2	43.60	43.70	-2	1,424	-0.14%
2022/08/17	4	43.96	5	43.93	43.90	-1	1,416	-0.07%
2022/08/16	1	43.25	1	43.55	43.50	0	1,416	0.00%
2022/08/15	5	43.31	2	43.20	43.10	3	1,409	0.21%
2022/08/12	3	42.85	3	42.72	42.70	0	1,391	0.00%
2022/08/11	3	43.18	3	43.10	43.25	0	1,374	0.00%
2022/08/10	2	43.38	2	43.50	43.55	0	1,356	0.00%
2022/08/09	0	0.00	4	43.14	43.60	-4	1,335	-0.30%
2022/08/05	1	42.00	1	41.85	41.25	0	1,223	0.00%
2022/08/03	1	41.05	0	0.00	41.75	1	1,176	0.09%
2022/08/02	3	41.38	14	40.69	41.85	-11	1,120	-0.98%
2022/08/01	3	40.93	3	40.17	40.75	0	1,048	0.00%
2022/07/29	10	38.93	6	39.37	38.75	4	972	0.41%
2022/07/27	1	38.10	1	38.40	38.50	0	907	0.00%
2022/07/26	3	38.20	0	0.00	38.10	3	902	0.33%
2022/07/25	3	38.70	0	0.00	38.45	3	893	0.34%
2022/07/21	1	37.00	0	0.00	37.70	1	839	0.12%
2022/07/19	0	0.00	1	36.00	35.75	-1	758	-0.13%
2022/07/18	0	0.00	1	33.90	34.20	-1	724	-0.14%
2022/07/15	1	33.40	1	33.40	33.60	0	722	0.00%
2022/07/14	1	33.25	0	0.00	33.55	1	711	0.14%
2022/07/13	1	32.00	3	32.50	32.95	-2	711	-0.28%
2022/07/12	3	32.07	1	31.70	31.30	2	708	0.28%
2022/07/11	1	33.30	1	33.75	33.50	0	681	0.00%
2022/07/07	1	30.60	2	31.43	31.50	-1	646	-0.15%
2022/07/06	1	32.30	0	0.00	30.55	1	635	0.16%
2022/07/05	2	32.83	1	33.30	32.85	1	626	0.16%
2022/07/01	2	33.05	2	32.55	31.95	0	611	0.00%
2022/06/30	0	0.00	2	33.75	33.30	-2	592	-0.34%
2022/06/29	2	34.53	1	34.45	34.45	1	573	0.17%
2022/06/28	1	35.10	0	0.00	34.95	1	575	0.17%
2022/06/27	1	36.50	0	36.40	36.30	1	577	0.17%
2022/06/23	0	0.00	1	35.95	35.95	-1	578	-0.17%
2022/06/22	2	35.70	2	35.68	35.65	0	578	0.00%
2022/06/16	1	37.50	0	0.00	37.40	1	594	0.17%
2022/06/15	0	0.00	1	38.45	38.15	-1	608	-0.16%
2022/06/13	1	38.00	0	0.00	38.05	1	634	0.16%
2022/06/09	0	0.00	1	38.05	38.10	-1	655	-0.15%
2022/06/07	1	38.10	0	0.00	38.00	1	673	0.15%
2022/06/06	0	0.00	1	38.25	38.35	-1	687	-0.15%
2022/06/02	1	38.20	0	0.00	38.10	1	707	0.14%
2022/05/30	1	37.60	2	38.20	37.95	-1	789	-0.13%
2022/05/27	0	0.00	0	37.60	37.40	0	811	0.00%
2022/05/25	2	37.63	1	37.85	37.60	1	838	0.12%
2022/05/23	2	37.28	2	37.93	38.25	0	923	0.00%
2022/05/18	1	36.90	0	0.00	36.90	1	1,283	0.08%
2022/05/11	0	0.00	1	36.75	36.75	-1	1,493	-0.07%
2022/05/10	1	34.50	1	35.70	36.00	0	1,535	0.00%
2022/05/09	2	35.73	1	35.65	35.40	1	1,610	0.06%
2022/05/06	1	36.25	1	36.90	36.70	0	1,698	0.00%
2022/05/03	1	38.85	1	38.05	38.05	0	1,893	0.00%
2022/04/28	1	37.10	1	37.35	37.35	0	2,264	0.00%
2022/04/27	1	37.55	0	0.00	37.00	1	2,599	0.04%
2022/04/21	0	39.73	0	0.00	39.55	0	3,128	0.00%
2022/04/18	1	38.05	2	39.05	39.45	-1	3,163	-0.03%
2022/04/15	2	38.63	0	0.00	38.60	2	3,158	0.06%
2022/04/14	3	38.92	1	38.90	38.85	2	3,168	0.06%
2022/04/13	2	39.03	1	38.95	39.20	1	3,175	0.03%
2022/04/12	1	39.20	1	39.20	39.20	0	3,180	0.00%
2022/04/11	6	39.73	2	39.38	39.45	4	3,185	0.13%
2022/04/08	3	41.72	1	40.90	40.90	2	3,206	0.06%
2022/04/07	1	42.75	1	42.10	42.10	0	3,221	0.00%
2022/04/06	1	42.60	0	0.00	42.65	1	3,336	0.03%
2022/04/01	1	42.35	1	42.60	42.60	0	3,465	0.00%
2022/03/29	1	42.55	3	42.23	42.20	-2	3,531	-0.06%
2022/03/28	1	42.55	1	43.00	43.00	0	3,679	0.00%
2022/03/24	2	42.65	2	42.98	42.95	0	3,689	0.00%
2022/03/23	0	0.00	2	43.03	42.95	-2	3,705	-0.05%
2022/03/22	2	42.70	0	0.00	42.45	2	3,705	0.05%
2022/03/18	3	42.83	2	43.20	43.00	1	3,691	0.03%
2022/03/17	0	0.00	10	41.81	42.75	-10	3,691	-0.27%
2022/03/16	10	41.17	0	0.00	41.20	10	3,692	0.27%
2022/03/15	16	41.85	11	41.20	41.20	5	3,701	0.14%
2022/03/14	1	42.55	1	42.50	42.50	0	3,701	0.00%
2022/03/11	1	43.25	1	43.15	43.10	0	3,721	0.00%
2022/03/10	0	0.00	1	43.80	43.70	-1	3,721	-0.03%
2022/03/09	2	42.53	1	42.95	42.65	1	3,717	0.03%
2022/03/08	1	42.20	2	42.23	42.25	-1	3,734	-0.03%
2022/03/07	2	43.05	2	43.58	43.05	0	3,754	0.00%
2022/03/04	9	44.26	6	43.90	43.90	3	3,814	0.08%
2022/03/03	3	44.93	3	45.05	44.95	0	3,828	0.00%
2022/03/02	1	45.40	1	45.05	45.05	0	3,900	0.00%
2022/03/01	0	45.15	0	0.00	45.90	0	3,979	0.00%
2022/02/25	2	45.75	2	45.65	45.15	0	4,259	0.00%
2022/02/24	4	46.19	9	45.56	45.35	-5	4,296	-0.12%
2022/02/23	2	45.98	6	46.38	46.75	-4	4,430	-0.09%
2022/02/22	8	45.13	7	45.22	45.20	1	4,542	0.02%
2022/02/21	49	46.11	1	45.80	45.80	48	4,501	1.07%
2022/02/18	3	46.12	57	46.81	48.45	-54	4,363	-1.24%
2022/02/17	26	46.16	0	0.00	45.70	26	4,183	0.62%
2022/02/16	2	46.70	30	46.79	46.85	-28	4,080	-0.69%
2022/02/15	2	46.70	2	45.75	45.75	0	4,056	0.00%
2022/02/14	9	45.66	9	46.20	46.55	0	4,027	0.00%
2022/02/10	1	46.55	5	46.95	47.10	-4	3,964	-0.10%
2022/02/09	21	47.23	2	47.43	47.60	19	3,925	0.48%
2022/02/08	1	46.55	8	46.65	47.05	-7	3,864	-0.18%
2022/02/07	2	44.58	11	44.00	45.25	-9	3,761	-0.24%
2022/01/26	3	41.75	2	42.18	42.30	1	3,695	0.03%
2022/01/25	11	43.23	3	41.80	41.80	8	3,663	0.22%
2022/01/24	8	44.83	4	44.82	44.45	4	3,558	0.11%
2022/01/21	243	46.95	235	48.21	44.65	8	3,453	0.23%	大買/大賣/
2022/01/20	16	46.79	15	47.19	48.10	1	3,180	0.03%
2022/01/19	14	46.78	12	46.99	47.20	2	2,850	0.07%
2022/01/18	0	0.00	7	45.82	45.75	-7	2,558	-0.27%
2022/01/17	9	44.92	15	44.87	44.35	-6	2,454	-0.24%
2022/01/14	1	42.05	1	42.55	42.90	0	2,341	0.00%
2022/01/13	0	0.00	1	43.90	42.85	-1	2,343	-0.04%
2022/01/12	1	42.45	1	42.50	42.55	0	2,328	0.00%
2022/01/11	3	43.15	1	42.40	42.40	2	2,312	0.09%
2022/01/10	0	0.00	1	43.50	43.50	-1	2,297	-0.04%
2022/01/07	1	42.15	0	0.00	42.65	1	2,294	0.04%
2022/01/06	1	42.45	1	43.20	43.10	0	2,279	0.00%
2022/01/04	2	43.15	2	43.45	43.45	0	2,256	0.00%
2022/01/03	4	43.45	1	43.60	43.15	3	2,240	0.13%
2021/12/30	1	44.60	2	44.20	44.40	-1	2,207	-0.05%
2021/12/29	0	0.00	6.1	45.16	45.05	-6.1	2,186	-0.28%
2021/12/28	0	0.00	10	44.37	46.15	-10	2,072	-0.48%
2021/12/27	1	41.80	61	41.84	42.50	-60	1,952	-3.07%
2021/12/23	0	0.00	1	42.85	42.50	-1	1,931	-0.05%
2021/12/22	6	43.44	6	43.03	42.25	0	1,879	0.00%
2021/12/21	2	39.78	1	39.90	40.05	1	1,723	0.06%
2021/12/20	1	39.80	2	40.00	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	2	40.65	40.65	-2	1,689	-0.12%
2021/12/15	1	39.95	2	40.38	40.45	-1	1,686	-0.06%
2021/12/14	3	40.23	2	39.93	39.95	1	1,683	0.06%
2021/12/13	1	40.80	0	0.00	40.45	1	1,671	0.06%
2021/12/10	4	40.99	2	40.95	40.95	2	1,661	0.12%
2021/12/09	5	41.41	16	41.38	41.75	-11	1,645	-0.67%
2021/12/08	1	41.00	1	41.30	41.05	0	1,622	0.00%
2021/12/07	64	40.52	0	0.00	40.80	64	1,600	4.00%
2021/12/06	1	41.45	1	41.45	41.45	0	1,574	0.00%
2021/12/03	1	41.80	2	41.85	41.80	-1	1,573	-0.06%
2021/12/02	4	42.31	0	0.00	41.80	4	1,563	0.26%
2021/12/01	3	42.70	1.3	42.71	43.45	1.7	1,533	0.11%
2021/11/30	1	41.90	2	42.05	41.70	-1	1,492	-0.07%
2021/11/29	93	41.57	111	41.98	41.70	-18	1,395	-1.29%	大賣/
2021/11/26	35	44.64	12	43.08	43.20	23	1,356	1.70%
2021/11/25	2	46.53	20	45.88	46.00	-18	1,264	-1.42%
2021/11/24	39	46.69	10	46.10	45.55	29	1,162	2.50%
2021/11/23	1	43.55	1	44.10	44.00	0	873	0.00%
2021/11/22	13	43.98	11	44.25	44.50	2	822	0.24%
2021/11/19	14	41.45	17	42.21	42.55	-3	645	-0.46%
2021/11/17	0	0.00	15	38.55	38.70	-15	488	-3.07%
2021/11/16	0	0.00	1	38.40	38.45	-1	489	-0.20%
2021/11/15	1.1	38.41	0	0.00	38.65	1.1	493	0.22%
2021/11/12	5	38.85	19	38.50	38.50	-14	494	-2.83%
2021/11/11	4	39.00	1	38.95	38.95	3	496	0.60%
2021/11/09	4	38.49	0	0.00	38.50	4	516	0.77%
2021/11/08	1	39.40	0	0.00	38.90	1	513	0.19%
2021/11/04	16	39.58	0	0.00	39.70	16	499	3.21%
2021/11/03	38	39.31	0	0.00	39.60	38	506	7.50%
2021/11/02	111	38.96	0	0.00	39.00	111	523	21.21%	大買/鉅額交易
2021/11/01	46	38.99	2	39.15	39.00	44	554	7.93%
2021/10/29	0	0.00	2	38.58	38.50	-2	572	-0.35%
2021/10/28	4	38.13	0	0.00	38.05	4	592	0.68%
2021/10/27	5	38.00	5	38.00	38.00	0	590	0.00%
2021/10/26	3	38.35	1	37.95	37.95	2	587	0.34%
2021/10/25	1	38.60	0	0.00	38.45	1	583	0.17%
2021/10/22	8	39.33	1	39.05	39.05	7	590	1.19%
2021/10/21	1	38.00	1	38.40	40.45	0	580	0.00%
2021/10/07	1	36.50	1	36.85	37.15	0	657	0.00%
2021/10/06	1	36.00	0	0.00	36.10	1	700	0.14%
2021/10/05	0	0.00	1	35.70	35.85	-1	730	-0.14%
2021/10/04	0	0.00	1	36.80	36.25	-1	727	-0.14%
2021/10/01	3	36.78	1	37.35	36.20	2	730	0.27%
2021/09/28	0	0.00	0.3	39.20	39.20	-0.3	772	-0.04%
2021/09/24	1	38.85	1	39.20	39.00	0	789	0.00%
2021/09/23	1	38.60	0	0.00	38.75	1	797	0.13%
2021/09/22	0	0.00	5	38.50	38.50	-5	804	-0.62%
2021/09/07	0	0.00	0.2	39.20	38.60	-0.2	904	-0.02%
2021/09/06	0	0.00	0.3	39.00	39.05	-0.3	913	-0.03%
2021/09/01	0	0.00	6	39.54	39.80	-6	932	-0.64%
2021/08/26	6	39.33	2	39.25	39.25	4	958	0.42%
2021/08/25	0	0.00	6	39.89	39.95	-6	981	-0.61%
2021/08/24	6.1	39.19	2	39.23	39.20	4.1	1,001	0.40%
2021/08/23	2	38.65	0	0.00	38.70	2	1,006	0.20%
2021/08/20	1	37.00	1	37.30	37.90	0	1,011	0.00%
2021/08/18	1	36.45	2	36.58	36.90	-1	1,014	-0.10%
2021/08/17	1	36.50	0	0.00	36.45	1	1,022	0.10%
2021/08/16	3	36.93	4	36.25	36.40	-1	1,023	-0.10%
2021/08/13	1	38.00	0	0.00	37.70	1	1,025	0.10%
2021/08/12	2.1	38.29	1	38.50	38.55	1.1	1,032	0.10%
2021/08/11	2	38.88	1	38.10	38.10	1	1,042	0.10%
2021/08/10	2.1	39.25	2	39.10	39.10	0.1	1,042	0.01%
2021/08/09	3	39.57	3	39.58	39.35	0	1,069	0.00%
2021/08/06	5	39.69	1	39.55	39.55	4	1,087	0.37%
2021/08/05	6	40.72	2	40.15	40.15	4	1,126	0.36%
2021/08/04	4	42.25	10	41.76	41.80	-6	1,156	-0.52%
2021/08/03	2	43.08	1	42.60	42.60	1	1,210	0.08%
2021/07/27	3	44.50	0	0.00	44.25	3	1,386	0.22%
2021/07/26	1	44.90	0	0.00	44.45	1	1,430	0.07%
2021/07/23	2	45.15	1	44.90	44.85	1	1,454	0.07%
2021/07/22	1	44.80	0	0.00	44.35	1	1,473	0.07%
2021/07/21	1	44.15	5	45.04	44.20	-4	1,488	-0.27%
2021/07/20	5	46.50	1	46.90	46.50	4	1,502	0.27%
2021/07/19	9	47.09	2	47.05	47.20	7	1,507	0.46%
2021/07/16	1	47.35	0	0.00	47.30	1	1,545	0.06%
2021/07/14	0	0.00	2	47.65	47.65	-2	1,602	-0.12%
2021/07/13	1	47.75	9	48.27	48.05	-8	1,600	-0.50%
2021/07/12	3	46.68	5	46.80	47.45	-2	1,566	-0.13%
2021/07/09	0	0.00	1	45.50	45.90	-1	1,537	-0.07%
2021/07/07	7	45.43	0	0.00	45.40	7	1,622	0.43%
2021/07/06	1	45.90	0	0.00	45.85	1	1,643	0.06%
2021/07/05	0	0.00	1	46.00	46.15	-1	1,666	-0.06%
2021/07/01	0	0.00	1	45.80	45.15	-1	1,727	-0.06%
2021/06/30	1	45.00	1	45.15	45.20	0	1,753	0.00%
2021/06/29	1.1	45.21	2	45.08	45.00	-1	1,778	-0.05%
2021/06/25	1	45.90	1	45.75	45.50	0	1,829	0.00%
2021/06/24	3	46.25	2	46.33	46.15	1	1,837	0.05%
2021/06/23	2	46.75	5	46.32	46.75	-3	1,835	-0.16%
2021/06/22	2	45.55	0	0.00	45.20	2	1,821	0.11%
2021/06/21	2	45.53	4	45.80	45.50	-2	1,832	-0.11%
2021/06/18	0	0.00	1	46.50	46.50	-1	1,846	-0.05%
2021/06/16	0	0.00	1	44.90	44.95	-1	1,888	-0.05%
2021/06/10	5	44.60	1	44.40	44.40	4	1,966	0.20%
2021/06/09	1	45.05	0	0.00	44.80	1	1,996	0.05%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/06/02	4	45.06	2	45.00	45.00	2	2,191	0.09%
2021/06/01	7	45.83	1	45.65	45.95	6	2,234	0.27%
2021/05/25	0.1	43.50	0	0.00	42.50	0.1	2,453	0.00%
2021/05/21	0	0.00	1	41.70	42.00	-1	2,578	-0.04%
2021/05/20	1	41.60	0	0.00	40.65	1	2,689	0.04%
2021/05/19	1	42.05	2	42.48	42.20	-1	2,754	-0.04%
2021/05/18	1	42.30	1	43.30	42.70	0	2,772	0.00%
2021/05/17	0	0.00	5	42.00	42.00	-5	2,832	-0.18%
2021/05/13	1	40.02	2	41.38	41.50	-1	2,835	-0.03%
2021/05/12	6	41.41	1	41.30	40.05	5	2,810	0.18%
2021/05/11	8	44.00	8	43.59	43.75	0	2,768	0.00%
2021/05/10	7	47.50	1	46.95	46.95	6	2,716	0.22%
2021/05/07	4	47.14	2	47.95	48.10	2	2,715	0.07%
2021/05/05	1	49.05	0	0.00	48.80	1	2,706	0.04%
2021/05/04	3	50.07	1	50.70	49.30	2	2,745	0.07%
2021/05/03	1	53.70	3	53.10	51.70	-2	2,763	-0.07%
2021/04/29	12	53.28	1	53.30	52.90	11	2,757	0.40%
2021/04/27	0	52.60	3	52.40	52.70	-3	2,769	-0.11%
2021/04/26	2	52.20	0	0.00	52.20	2	2,777	0.07%
2021/04/22	0	0.00	0	52.80	52.30	0	2,794	0.00%
2021/04/21	0	0.00	8	53.53	53.50	-8	2,770	-0.29%
2021/04/20	0	0.00	1	52.80	53.20	-1	2,771	-0.04%
2021/04/19	1	52.30	4	52.20	52.20	-3	2,781	-0.11%
2021/04/16	2	52.40	3	52.40	52.40	-1	2,810	-0.04%
2021/04/14	2	52.15	5	51.34	52.20	-3	2,873	-0.10%
2021/04/13	1	53.50	0	0.00	52.30	1	2,848	0.04%
2021/04/12	2	53.10	14	53.41	53.70	-12	2,817	-0.43%
2021/04/09	5	53.04	0	0.00	52.80	5	2,803	0.18%
2021/04/08	8	52.96	1	53.10	53.10	7	2,782	0.25%
2021/04/07	6	52.87	1	52.50	52.80	5	2,760	0.18%
2021/04/06	5	52.90	0	0.00	53.00	5	2,729	0.18%
2021/04/01	3	52.47	2	52.50	52.30	1	2,699	0.04%
2021/03/31	3.2	52.87	4	52.90	52.90	-0.9	2,672	-0.03%
2021/03/30	1	52.60	0	0.00	52.70	1	2,650	0.04%
2021/03/29	2	52.70	1	52.70	52.60	1	2,669	0.04%
2021/03/26	1	52.30	0	52.10	52.30	1	2,679	0.04%
2021/03/25	1	52.10	1	52.10	52.00	0	2,683	0.00%
2021/03/22	4	52.23	1	52.30	52.30	3	2,713	0.11%
2021/03/19	1	52.20	1	52.30	52.30	0	2,690	0.00%
2021/03/18	1	52.50	0	52.60	52.70	1	2,684	0.04%
2021/03/17	1	51.80	1	52.40	52.40	0	2,696	0.00%
2021/03/16	2	52.00	0	0.00	52.00	2	2,744	0.07%
2021/03/12	15	52.21	1	52.00	51.90	14	2,729	0.51%
2021/03/11	1	52.73	0	0.00	52.60	1	2,699	0.04%
2021/03/10	1	52.50	1	52.10	52.80	0	2,713	0.00%
2021/03/09	2	51.55	0	0.00	51.30	2	2,760	0.07%
2021/03/08	1	52.50	2	53.00	52.50	-1	2,765	-0.04%
2021/03/05	2	53.65	4	53.30	53.10	-2	2,816	-0.07%
2021/03/04	1	55.80	0	0.00	54.70	1	2,902	0.03%
2021/03/03	3	55.60	3	55.00	55.10	0	2,931	0.00%
2021/03/02	5	55.86	2	55.40	55.00	3	2,896	0.10%
2021/02/26	4	56.35	0.1	56.50	56.00	3.9	2,884	0.13%
2021/02/25	1	57.00	3	56.83	57.30	-2	2,866	-0.07%
2021/02/24	9	55.94	13	55.92	55.20	-4	2,833	-0.14%
2021/02/23	6	56.13	6	56.85	56.10	0	2,788	0.00%
2021/02/22	9	56.63	8.1	57.11	57.30	0.9	2,772	0.03%
2021/02/19	1	55.50	8	55.15	55.60	-7	2,704	-0.26%
2021/02/18	5	54.32	8	54.74	54.20	-3	2,649	-0.11%
2021/02/17	1	54.80	11	54.80	54.50	-10	2,654	-0.38%
2021/02/05	4	53.60	2	54.15	54.20	2	2,600	0.08%
2021/02/04	1.1	53.54	0	0.00	52.60	1.1	2,600	0.04%
2021/02/03	1	53.90	1	54.20	53.00	0	2,633	0.00%
2021/01/29	10	52.80	0	0.00	52.30	10	2,704	0.37%
2021/01/28	1	52.50	0	0.00	52.50	1	2,685	0.04%
2021/01/26	1	54.80	2	54.10	53.30	-1	2,652	-0.04%
2021/01/25	2.1	54.21	11	54.07	54.10	-8.9	2,617	-0.34%
2021/01/22	1	52.70	2	52.80	53.00	-1	2,547	-0.04%
2021/01/21	4	52.00	4	51.90	52.00	0	2,522	0.00%
2021/01/19	0	0.00	2	51.95	51.60	-2	2,495	-0.08%
2021/01/18	2	50.45	1	50.70	51.00	1	2,478	0.04%
2021/01/15	1	51.80	1	50.60	50.60	0	2,457	0.00%
2021/01/13	1	51.50	1	52.00	51.50	0	2,419	0.00%
2021/01/12	10	52.18	3	51.70	51.20	7	2,398	0.29%
2021/01/11	5	53.12	0	0.00	52.60	5	2,366	0.21%
2021/01/08	8	53.89	6	54.17	54.00	2	2,380	0.08%
2021/01/07	0	0.00	1	53.50	53.50	-1	2,364	-0.04%
2021/01/06	5	53.00	1	54.10	52.60	4	2,379	0.17%
2021/01/05	2	53.35	0	0.00	53.10	2	2,399	0.08%
2021/01/04	1	54.00	0	0.00	54.00	1	2,411	0.04%
2020/12/30	4	53.60	0	0.00	53.40	4	2,417	0.17%
2020/12/28	0	0.00	3	53.10	53.00	-3	2,462	-0.12%
2020/12/24	2	53.10	0	0.00	53.00	2	2,721	0.07%
2020/12/23	10	53.30	5	53.20	52.80	5	2,826	0.18%
2020/12/22	1	52.10	4	52.70	52.40	-3	2,821	-0.11%
2020/12/21	2	51.40	2	51.85	52.00	0	2,824	0.00%
2020/12/18	0	0.00	1	52.30	52.10	-1	2,896	-0.03%
2020/12/17	0	0.00	1	53.50	52.90	-1	2,906	-0.03%
2020/12/16	2	52.20	1	52.80	52.60	1	2,888	0.03%
2020/12/15	2	51.30	1	50.90	50.90	1	2,928	0.03%
2020/12/14	2	51.15	1	51.60	52.10	1	3,055	0.03%
2020/12/11	0	0.00	2	52.10	51.60	-2	3,064	-0.07%
2020/12/10	9	52.92	4	52.00	52.00	5	3,077	0.16%
2020/12/09	0	0.00	4	54.00	53.60	-4	3,033	-0.13%
2020/12/08	1	54.00	0	0.00	54.00	1	3,029	0.03%
2020/12/07	2	53.90	2	53.30	53.80	0	3,020	0.00%
2020/12/04	6	53.38	3	53.33	53.20	3	3,079	0.10%
2020/12/03	16	53.79	3	53.93	53.80	13	3,101	0.42%
2020/12/02	7	54.83	1	54.90	54.80	6	3,198	0.19%
2020/12/01	28	55.98	8	55.39	55.40	20	3,251	0.62%
2020/11/30	6	56.30	11	56.15	56.30	-5	3,454	-0.14%
2020/11/27	7	55.27	1	55.50	54.60	6	3,381	0.18%
2020/11/26	1	54.10	1	54.50	54.40	0	3,381	0.00%
2020/11/25	1	54.00	1	54.50	54.10	0	3,438	0.00%
2020/11/24	6	54.15	3	54.37	53.90	3	3,491	0.09%
2020/11/23	1	54.50	8	54.59	54.60	-7	3,505	-0.20%
2020/11/20	3	53.63	1	53.90	53.80	2	3,561	0.06%
2020/11/19	9	53.82	8	53.74	53.50	1	3,719	0.03%
2020/11/18	7	53.60	7	53.71	53.60	0	3,768	0.00%
2020/11/17	1	54.00	2	54.15	53.70	-1	3,827	-0.03%
2020/11/16	4	53.83	0	0.00	53.70	4	4,020	0.10%
2020/11/13	3	54.07	1	54.30	54.30	2	4,274	0.05%
2020/11/12	7	54.31	4	54.53	53.90	3	4,411	0.07%
2020/11/11	2	54.05	3	54.00	54.00	-1	4,475	-0.02%
2020/11/10	2	54.60	2	55.05	54.30	0	4,548	0.00%
2020/11/09	6	55.97	3	55.90	55.40	3	4,603	0.07%
2020/11/06	3	56.73	2	56.75	56.20	1	4,648	0.02%
2020/11/04	1	57.30	2	57.85	58.20	-1	4,822	-0.02%
2020/11/03	1	57.60	1	57.90	57.50	0	4,943	0.00%
2020/11/02	2	57.50	1	56.80	56.80	1	5,129	0.02%
2020/10/30	1	59.50	1	58.50	58.50	0	5,278	0.00%
2020/10/29	2	58.95	1	59.50	60.10	1	5,480	0.02%
2020/10/28	0	0.00	2	59.85	59.80	-2	5,837	-0.03%
2020/10/27	3	60.77	1	60.70	60.70	2	5,965	0.03%
2020/10/23	5	62.34	4	62.00	62.00	1	6,135	0.02%
2020/10/22	4	62.45	1	62.60	61.80	3	6,177	0.05%
2020/10/21	2	62.95	2	63.35	63.30	0	6,184	0.00%
2020/10/20	3	62.80	4	63.10	63.20	-1	6,218	-0.02%
2020/10/19	1	62.30	4	62.65	62.60	-3	6,266	-0.05%
2020/10/16	4	62.90	0	0.00	61.90	4	6,337	0.06%
2020/10/15	0	0.00	17	64.41	64.50	-17	6,330	-0.27%
2020/10/14	11	64.19	8	64.69	63.80	3	6,313	0.05%
2020/10/13	2	63.85	4	64.13	64.30	-2	6,292	-0.03%
2020/10/12	1	62.60	1	63.20	63.40	0	6,287	0.00%
2020/10/08	0	0.00	2	62.70	62.60	-2	6,343	-0.03%
2020/10/07	0	0.00	5	64.04	63.50	-5	6,339	-0.08%
2020/10/06	6	63.48	4	63.70	63.30	2	6,332	0.03%
2020/10/05	5	62.94	23	62.93	63.20	-18	6,334	-0.28%
2020/09/30	2	61.05	2	61.55	62.10	0	6,334	0.00%
2020/09/29	49	63.31	21	63.29	61.00	28	6,342	0.44%
2020/09/28	2	61.45	4	63.05	63.70	-2	6,247	-0.03%
2020/09/25	3	60.83	2	59.50	59.70	1	6,317	0.02%
2020/09/24	1	62.00	8	61.30	60.70	-7	6,318	-0.11%
2020/09/23	0	0.00	18	63.54	62.50	-18	6,307	-0.29%
2020/09/22	6	62.48	4	62.70	62.50	2	6,259	0.03%
2020/09/21	3	62.30	1	62.30	62.30	2	6,258	0.03%
2020/09/18	5	64.28	4	64.63	63.20	1	6,255	0.02%
2020/09/17	32	63.94	26	63.42	63.10	6	6,198	0.10%
2020/09/16	1	61.40	1	61.10	61.10	0	6,084	0.00%
2020/09/15	7	61.79	2	61.75	61.00	5	6,084	0.08%
2020/09/14	1	60.90	1	59.90	60.70	0	6,074	0.00%
2020/09/11	2	59.80	1	59.30	59.30	1	6,085	0.02%
2020/09/10	4	60.98	1	60.90	60.40	3	6,095	0.05%
2020/09/09	5	58.50	33	58.76	61.10	-28	6,120	-0.46%
2020/09/08	2	60.80	4	61.13	60.10	-2	6,064	-0.03%
2020/09/07	5	62.98	18	60.71	59.40	-13	6,045	-0.22%
2020/09/04	46	63.87	26	64.43	64.00	20	5,928	0.34%
2020/09/03	7	66.40	25	66.47	65.80	-18	5,879	-0.31%
2020/09/02	9	61.88	14	62.57	63.00	-5	5,700	-0.09%
2020/09/01	14	61.90	5	62.42	61.70	9	5,711	0.16%
2020/08/31	2	62.80	5	63.02	62.80	-3	5,677	-0.05%
2020/08/28	9	62.59	10	62.35	63.20	-1	5,652	-0.02%
2020/08/27	8	62.10	3	62.30	62.00	5	5,639	0.09%
2020/08/26	5	62.86	17	62.64	62.50	-12	5,637	-0.21%
2020/08/25	36	63.51	27	63.53	64.00	9	5,611	0.16%
2020/08/24	3	61.43	6	61.63	60.70	-3	5,509	-0.05%
2020/08/21	23	60.91	29	60.54	60.60	-6	5,541	-0.11%
2020/08/20	38	61.32	13	63.72	59.00	25	5,510	0.45%
2020/08/19	75	65.29	84	65.30	65.50	-9	5,434	-0.17%
2020/08/18	16	63.37	28	64.77	63.10	-12	5,226	-0.23%
2020/08/17	33	62.41	15	62.71	62.20	18	5,146	0.35%
2020/08/14	17	62.94	35	63.49	63.50	-18	5,108	-0.35%
2020/08/13	20	62.37	33	62.18	61.60	-13	5,105	-0.25%
2020/08/12	19	61.36	22	62.11	62.00	-3	5,154	-0.06%
2020/08/11	24	61.00	67	61.02	60.30	-43	5,213	-0.82%
2020/08/10	29.2	61.47	10	61.97	60.10	19.2	5,196	0.37%
2020/08/07	12	61.28	7	61.54	62.90	5	5,354	0.09%
2020/08/06	30	63.06	24	62.99	62.80	6	5,333	0.11%
2020/08/05	18.2	60.01	23	60.40	60.10	-4.8	5,261	-0.09%
2020/08/04	62	58.54	11	58.83	58.90	51	5,531	0.92%
2020/08/03	26	58.50	21	58.91	60.00	5	5,663	0.09%
2020/07/31	0	0.00	53	54.98	55.30	-53	5,404	-0.98%
2020/07/30	1	52.80	2	52.90	52.00	-1	5,289	-0.02%
2020/07/29	1	54.10	0	0.00	54.30	1	5,230	0.02%
2020/07/24	3	51.97	0	0.00	51.80	3	5,195	0.06%
2020/07/23	0	0.00	7	53.63	54.10	-7	5,195	-0.13%
2020/07/22	5	53.24	7	53.90	53.60	-2	5,164	-0.04%
2020/07/21	0	0.00	2	52.10	52.00	-2	5,124	-0.04%
2020/07/17	0	0.00	10	50.20	50.10	-10	5,108	-0.20%
2020/07/15	2	51.60	7	51.46	51.00	-5	5,084	-0.10%
2020/07/14	1	49.40	1	49.45	49.25	0	5,038	0.00%
2020/07/10	2	49.23	2	48.38	48.40	0	5,048	0.00%
2020/07/09	3	50.53	0	0.00	50.20	3	5,033	0.06%
2020/07/08	8	50.79	1	50.90	50.90	7	5,027	0.14%
2020/07/07	3	53.63	16	54.06	52.80	-13	5,017	-0.26%
2020/07/06	17	55.61	10	55.01	56.30	7	5,016	0.14%
2020/07/03	0	0.00	5	52.30	52.00	-5	4,914	-0.10%
2020/07/02	6	51.48	5	51.34	51.50	1	4,903	0.02%
2020/07/01	6	51.47	5	51.36	51.00	1	4,909	0.02%
2020/06/30	0	0.00	2	50.60	51.30	-2	4,942	-0.04%
2020/06/29	4	50.10	4	50.00	50.30	0	4,940	0.00%
2020/06/24	2	50.20	0	0.00	50.00	2	4,948	0.04%
2020/06/22	8	51.10	0	0.00	50.70	8	4,998	0.16%
2020/06/19	4	51.10	4	50.80	51.60	0	5,025	0.00%
2020/06/18	4	50.75	6	50.98	51.50	-2	5,024	-0.04%
2020/06/17	6	50.38	2	49.80	50.20	4	5,028	0.08%
2020/06/16	1	49.95	3	50.30	50.80	-2	5,064	-0.04%
2020/06/15	2	49.25	5	49.18	49.15	-3	5,076	-0.06%
2020/06/12	1	48.60	1	48.75	48.80	0	5,072	0.00%
2020/06/11	5	50.68	1	50.00	49.90	4	5,050	0.08%
2020/06/10	5	50.18	2	50.55	51.20	3	5,044	0.06%
2020/06/09	13	51.32	7	50.97	50.30	6	5,048	0.12%
2020/06/08	6	50.67	9	50.42	50.20	-3	4,972	-0.06%
2020/06/05	24	52.59	11	52.70	52.70	13	4,900	0.27%
2020/06/04	2	52.60	2	52.80	52.80	0	4,912	0.00%
2020/06/03	0	0.00	1	52.50	52.40	-1	4,887	-0.02%
2020/06/02	19	53.71	8	53.14	53.10	11	4,841	0.23%
2020/06/01	4	53.25	1	53.50	52.50	3	4,793	0.06%
2020/05/29	1	53.00	5	53.40	53.60	-4	4,727	-0.08%
2020/05/28	53	55.50	45	55.49	53.90	8	4,680	0.17%
2020/05/27	17	54.11	6	54.75	53.60	11	4,567	0.24%
2020/05/26	29	53.66	25	54.02	54.50	4	4,522	0.09%
2020/05/25	16	52.28	37	52.79	53.50	-21	4,417	-0.48%
2020/05/22	18	52.38	8	52.31	51.40	10	4,350	0.23%
2020/05/21	35	51.59	47	51.31	52.00	-12	4,312	-0.28%
2020/05/20	19	51.63	15	52.03	52.40	4	4,264	0.09%
2020/05/19	14	51.58	20	51.92	53.00	-6	4,157	-0.14%
2020/05/18	29	50.85	15	50.96	51.10	14	4,019	0.35%
2020/05/15	44	49.72	42	49.92	49.50	2	3,862	0.05%
2020/05/14	51	50.13	22	50.71	49.20	29	3,760	0.77%
2020/05/13	11	48.86	14	49.11	49.55	-3	3,537	-0.08%
2020/05/12	16	48.25	17	47.86	49.50	-1	3,465	-0.03%
2020/05/11	80	48.25	67	48.70	48.00	13	3,351	0.39%
2020/05/08	46	44.71	33	45.31	45.80	13	2,916	0.45%
2020/05/07	12	40.91	5	41.19	41.65	7	2,592	0.27%
2020/05/06	5	39.55	7	39.66	39.60	-2	2,516	-0.08%
2020/05/05	15	39.41	14	39.80	39.85	1	2,508	0.04%
2020/04/30	2	39.18	0	0.00	39.20	2	2,467	0.08%
2020/04/29	2	39.73	2	39.60	39.20	0	2,505	0.00%
2020/04/28	2	38.73	0	0.00	39.00	2	2,471	0.08%
2020/04/27	0	0.00	1	38.60	38.65	-1	2,479	-0.04%
2020/04/24	0	0.00	5	38.14	37.90	-5	2,474	-0.20%
2020/04/23	0	0.00	2	37.28	37.55	-2	2,469	-0.08%
2020/04/22	2	36.35	0	0.00	36.40	2	2,491	0.08%
2020/04/21	0	0.00	1	36.80	36.45	-1	2,483	-0.04%
2020/04/16	4	37.40	3	37.30	37.50	1	2,545	0.04%
2020/04/15	0	0.00	1	37.85	37.50	-1	2,582	-0.04%
2020/04/14	3	37.87	2	37.40	37.80	1	2,611	0.04%
2020/04/13	3	37.13	3	36.78	36.95	0	2,640	0.00%
2020/04/10	3	36.83	4	36.73	36.75	-1	2,724	-0.04%
2020/04/09	12	36.83	7	36.84	36.50	5	2,791	0.18%
2020/04/08	1	35.60	6	34.70	35.70	-5	2,758	-0.18%
2020/04/07	11	33.45	5	33.37	34.10	6	2,841	0.21%
2020/04/06	1	31.50	2	32.23	32.65	-1	3,109	-0.03%
2020/04/01	3	31.53	0	0.00	31.60	3	3,169	0.09%
2020/03/31	1	30.90	0	0.00	31.40	1	3,135	0.03%
2020/03/30	2	30.23	4	30.36	30.90	-2	3,143	-0.06%
2020/03/27	2	30.80	1	31.10	30.45	1	3,144	0.03%
2020/03/26	1	29.60	2	29.55	29.90	-1	3,114	-0.03%
2020/03/24	0	0.00	1	28.65	28.45	-1	3,178	-0.03%
2020/03/23	3	27.95	2	28.00	27.65	1	3,177	0.03%
2020/03/20	1	32.05	1	32.20	29.30	0	3,268	0.00%
2020/03/19	1	31.00	0	0.00	29.30	1	3,256	0.03%
2020/03/18	0	0.00	5	33.33	32.55	-5	3,306	-0.15%
2020/03/16	0	0.00	1	33.25	33.10	-1	3,416	-0.03%
2020/03/13	1	32.00	0	0.00	32.90	1	3,534	0.03%
2020/03/12	0	0.00	0	36.00	35.50	0	3,665	0.00%
2020/03/11	0	0.00	1	38.30	38.00	-1	3,879	-0.03%
2020/03/10	0	0.00	0	38.15	37.60	0	3,913	0.00%
2020/03/06	1	40.20	0	0.00	39.70	1	3,962	0.03%
2020/02/27	11	41.30	12	40.32	39.50	-1	4,139	-0.02%
2020/02/26	12	41.42	10	41.65	40.90	2	4,277	0.05%
2020/02/25	0	0.00	4	41.00	41.05	-4	4,354	-0.09%
2020/02/24	0	0.00	4	40.96	41.15	-4	4,413	-0.09%
2020/02/21	3	40.65	0	0.00	40.20	3	4,407	0.07%
2020/02/20	0	0.00	2	41.00	40.80	-2	4,429	-0.05%
2020/02/19	2	40.63	2	41.00	40.90	0	4,473	0.00%
2020/02/18	0	0.00	3	41.08	40.90	-3	4,619	-0.06%
2020/02/17	2	40.83	4	40.96	40.80	-2	4,724	-0.04%
2020/02/14	2	41.33	36	41.24	41.25	-34	4,802	-0.71%
2020/02/13	3	42.53	9	42.89	41.80	-6	4,853	-0.12%
2020/02/12	9	42.29	1	42.05	41.90	8	5,027	0.16%
2020/02/11	2	42.00	0	0.00	41.70	2	5,179	0.04%
2020/02/07	2	42.25	3	42.15	41.65	-1	5,733	-0.02%
2020/02/06	2	43.32	1	43.20	43.10	1	6,520	0.02%
2020/02/05	3	43.35	1	43.50	43.05	2	6,803	0.03%
2020/02/04	2	43.37	1	43.55	43.35	1	6,830	0.01%
2020/02/03	1	40.70	3	42.13	42.90	-2	6,848	-0.03%
2020/01/31	2	43.83	5	42.75	44.25	-3	6,815	-0.04%
2020/01/30	0	0.00	2	42.65	43.10	-2	6,825	-0.03%
2020/01/20	3	46.05	1	46.20	46.05	2	6,819	0.03%
2020/01/17	4	45.86	1	45.90	45.90	3	6,900	0.04%
2020/01/16	1	45.45	1	45.30	46.00	0	6,901	0.00%
2020/01/15	3	45.05	2	45.30	45.00	1	6,900	0.01%
2020/01/14	4	45.45	6	45.47	45.45	-2	6,923	-0.03%
2020/01/13	4	45.15	10	45.04	45.25	-6	6,986	-0.09%
2020/01/10	4	44.64	6	44.03	44.70	-2	7,025	-0.03%
2020/01/09	4	43.90	2	43.75	44.00	2	6,990	0.03%
2020/01/08	12	43.32	6	43.44	43.20	6	6,972	0.09%
2020/01/07	7	42.87	7	43.14	42.60	0	6,929	0.00%
2020/01/06	8	43.99	13	44.07	42.90	-5	6,900	-0.07%
2020/01/03	10	45.35	35	45.41	45.65	-25	6,836	-0.37%
2020/01/02	24	46.98	16	46.82	46.75	8	6,798	0.12%
2019/12/31	17	47.12	22	47.46	47.35	-5	6,846	-0.07%
2019/12/30	52	47.64	22	47.26	48.20	30	6,774	0.44%
2019/12/27	15	44.94	17	45.05	45.25	-2	6,496	-0.03%
2019/12/26	13	44.41	0	0.00	44.10	13	6,427	0.20%
2019/12/25	0	0.00	0	43.70	43.70	0	6,480	0.00%
2019/12/24	6	44.10	12	44.18	44.00	-6	6,531	-0.09%
2019/12/23	12	44.81	10	44.60	44.55	2	6,546	0.03%
2019/12/20	22	44.73	36	45.38	44.45	-14	6,597	-0.21%
2019/12/19	4	44.90	5	44.78	45.10	-1	6,533	-0.02%
2019/12/17	23	44.83	27	45.14	44.70	-4	6,609	-0.06%
2019/12/16	12	44.35	21	44.60	44.45	-9	6,544	-0.14%
2019/12/13	46	45.13	5	44.08	43.65	41	6,497	0.63%
2019/12/12	5	44.62	9	44.67	45.00	-4	6,451	-0.06%
2019/12/11	7	43.70	17	43.76	43.95	-10	6,394	-0.16%
2019/12/10	30	44.88	25	44.83	44.20	5	6,374	0.08%
2019/12/09	35	44.93	31	44.54	45.55	4	6,283	0.06%
2019/12/06	50	43.51	35	44.07	43.20	15	6,124	0.24%
2019/12/05	10	43.44	5	43.53	43.25	5	5,947	0.08%
2019/12/04	5	42.55	0	0.00	42.80	5	5,925	0.08%
2019/12/03	21	42.21	25	42.84	43.50	-4	5,931	-0.07%
2019/11/29	1	43.30	0	0.00	42.65	1	5,860	0.02%
2019/11/28	0	0.00	1	43.30	43.25	-1	5,811	-0.02%
2019/11/27	1	43.35	1	43.60	43.35	0	5,937	0.00%
2019/11/26	2	44.20	0	0.00	43.95	2	5,982	0.03%
2019/11/25	21	43.70	12	43.78	43.80	9	6,024	0.15%
2019/11/22	2	43.15	1	43.80	43.05	1	5,904	0.02%
2019/11/21	3	41.72	2	42.03	42.75	1	5,881	0.02%
2019/11/20	4	41.50	0	0.00	41.60	4	5,935	0.07%
2019/11/19	1	42.50	4	41.91	41.85	-3	6,173	-0.05%
2019/11/18	3	42.50	0	0.00	42.45	3	6,377	0.05%
2019/11/15	2	43.15	2	43.15	42.50	0	6,449	0.00%
2019/11/14	12	42.21	14	42.36	42.65	-2	6,527	-0.03%
2019/11/13	21	42.20	26	41.96	41.60	-5	6,578	-0.08%
2019/11/12	4	41.05	6	41.35	41.50	-2	6,679	-0.03%
2019/11/11	5	41.78	0	0.00	40.80	5	6,863	0.07%
2019/11/08	6	43.41	11	43.19	44.10	-5	6,978	-0.07%
2019/11/07	21	42.71	15	42.70	42.90	6	7,406	0.08%
2019/11/06	31	44.55	32	44.48	43.30	-1	7,756	-0.01%
2019/11/05	55	42.89	72	43.05	44.05	-17	7,513	-0.23%
2019/11/04	1	38.70	40	40.62	41.05	-39	6,716	-0.58%
2019/10/31	0	0.00	1	37.75	38.00	-1	6,451	-0.02%
2019/10/30	0	0.00	20	38.23	37.85	-20	6,523	-0.31%
2019/10/29	12	38.27	23	38.72	38.10	-11	6,552	-0.17%
2019/10/28	6	39.18	2	39.13	38.75	4	6,532	0.06%
2019/10/25	10	39.86	4	39.53	39.20	6	6,523	0.09%
2019/10/24	0	0.00	2	39.13	39.35	-2	6,450	-0.03%
2019/10/23	9	39.57	41	38.84	38.60	-32	6,442	-0.50%
2019/10/22	10	38.93	10	38.84	38.95	0	6,487	0.00%
2019/10/21	63	39.05	23	38.94	38.80	40	6,538	0.61%
2019/10/18	17	38.42	7	38.66	38.40	10	6,464	0.15%
2019/10/17	2	37.85	3	38.02	37.95	-1	6,408	-0.02%
2019/10/16	7	37.35	1	37.10	37.45	6	6,441	0.09%
2019/10/15	10	36.90	2	36.80	36.90	8	6,461	0.12%
2019/10/14	13	36.63	3	37.08	36.65	10	6,459	0.15%
2019/10/09	4	36.86	2	36.65	36.80	2	6,430	0.03%
2019/10/08	9	37.98	6	38.88	37.60	3	6,393	0.05%
2019/10/07	4	38.43	8	38.18	38.65	-4	6,324	-0.06%
2019/10/04	4	37.33	0	0.00	36.65	4	6,187	0.06%
2019/10/02	1	37.60	1	37.35	37.40	0	6,086	0.00%
2019/10/01	3	36.97	1	37.20	37.50	2	6,093	0.03%
2019/09/27	1	37.80	12	38.69	37.70	-11	6,045	-0.18%
2019/09/26	2	39.43	3	39.78	39.15	-1	5,980	-0.02%
2019/09/25	10	39.98	11	40.22	39.75	-1	5,960	-0.02%
2019/09/24	13	39.94	10	40.00	39.65	3	5,910	0.05%
2019/09/23	3	39.93	3	40.43	39.70	0	5,875	0.00%
2019/09/20	32	40.05	38	39.93	40.20	-6	5,815	-0.10%
2019/09/19	7	39.41	7	39.70	39.70	0	5,713	0.00%
2019/09/18	2	39.10	0	0.00	38.60	2	5,654	0.04%
2019/09/17	2	38.63	1	38.75	38.75	1	5,646	0.02%
2019/09/16	9	39.02	9.1	39.28	39.05	-0.1	5,621	0.00%
2019/09/12	31	38.30	28	38.42	38.60	3	5,580	0.05%
2019/09/11	11	37.59	17	37.66	37.60	-6	5,545	-0.11%
2019/09/10	15	39.12	19	38.48	38.30	-4	5,472	-0.07%
2019/09/09	26.1	38.98	34	39.03	38.75	-8	5,429	-0.15%
2019/09/06	10	38.79	16	38.67	38.65	-6	5,360	-0.11%
2019/09/05	30	38.91	10	38.77	38.70	20	5,331	0.38%
2019/09/04	3	38.40	3	38.65	38.65	0	5,283	0.00%
2019/09/03	19	38.51	21	38.16	38.05	-2	5,259	-0.04%
2019/09/02	1	38.00	0	0.00	38.00	1	5,235	0.02%
2019/08/30	38	38.91	36	38.52	38.00	2	5,193	0.04%
2019/08/29	12	38.14	13	38.38	38.45	-1	5,041	-0.02%
2019/08/28	8	38.14	13	38.45	38.50	-5	4,961	-0.10%
2019/08/27	16	38.07	12	38.22	37.65	4	4,855	0.08%
2019/08/26	14	37.94	3	37.70	37.65	11	4,812	0.23%
2019/08/23	9	39.46	8	39.44	39.50	1	4,725	0.02%
2019/08/22	44	41.02	46	40.87	40.35	-2	4,597	-0.04%
2019/08/21	50	40.10	51	40.57	41.50	-1	4,352	-0.02%
2019/08/20	25	39.64	26	39.03	38.70	-1	4,111	-0.02%
2019/08/19	41	39.77	38	40.16	39.30	3	4,024	0.07%
2019/08/16	43	39.26	44	38.88	38.80	-1	3,812	-0.03%
2019/08/15	23	40.09	14	39.32	39.30	9	3,673	0.24%
2019/08/14	33	41.17	22	41.13	41.10	11	3,505	0.31%
2019/08/13	20	41.99	19	42.13	41.75	1	3,241	0.03%
2019/08/12	43	41.70	40	42.21	42.70	3	2,930	0.10%
2019/08/08	25	38.01	18	38.32	39.30	7	2,351	0.30%
2019/08/07	1	35.60	5	35.36	35.75	-4	1,848	-0.22%
2019/08/05	1	33.40	1	33.90	32.95	0	1,691	0.00%
2019/08/02	5	34.06	2	34.73	33.80	3	1,692	0.18%
2019/08/01	0	0.00	7	34.99	34.90	-7	1,663	-0.42%
2019/07/31	2	34.35	1	34.80	35.25	1	1,583	0.06%
2019/07/30	9	34.06	4	33.94	33.70	5	1,539	0.32%
2019/07/29	1	33.90	0	0.00	33.70	1	1,525	0.07%
2019/07/25	0	0.00	18	35.13	35.30	-18	1,480	-1.22%
2019/07/24	2	35.05	8	35.06	35.05	-6	1,462	-0.41%
2019/07/23	7	33.31	9	33.43	34.25	-2	1,394	-0.14%
2019/07/22	3	33.05	1	33.10	33.20	2	1,314	0.15%
2019/07/19	0	0.00	11	32.90	32.90	-11	1,310	-0.84%
2019/07/18	2	33.03	2	33.20	32.60	0	1,302	0.00%
2019/07/17	2	32.35	1	32.40	32.70	1	1,280	0.08%
2019/07/16	0	0.00	4	31.80	31.80	-4	1,255	-0.32%
2019/07/12	0	0.00	2	31.35	31.25	-2	1,405	-0.14%
2019/07/11	1	31.65	0	31.45	31.45	1	1,532	0.07%
2019/07/10	0	0.00	2	31.75	31.65	-2	1,602	-0.12%
2019/07/09	1	31.65	0	0.00	31.50	1	1,809	0.06%
2019/07/08	0	0.00	1	32.00	32.00	-1	1,815	-0.06%
2019/07/05	3	31.90	2	32.00	31.90	1	1,815	0.06%
2019/07/04	2	33.58	2	33.68	33.65	0	1,809	0.00%
2019/07/03	9	33.58	0	0.00	33.55	9	1,790	0.50%
2019/07/02	2	33.73	1	34.00	33.95	1	1,808	0.06%
2019/07/01	11	33.72	0	0.00	33.90	11	1,803	0.61%
2019/06/28	1	33.00	0	33.00	32.90	1	1,803	0.06%
2019/06/25	0	0.00	1	32.75	32.60	-1	1,902	-0.05%
2019/06/21	1	33.55	0	0.00	33.40	1	1,954	0.05%
2019/06/20	0	0.00	3	32.62	32.70	-3	1,925	-0.16%
2019/06/19	3	32.22	2	32.20	32.15	1	1,931	0.05%
2019/06/14	0	0.00	3	32.08	31.90	-3	1,969	-0.15%
2019/06/13	1	31.75	0	0.00	31.70	1	1,984	0.05%
2019/06/12	2	32.08	1	32.15	32.20	1	2,033	0.05%
2019/06/11	1	31.95	1	32.15	32.20	0	2,071	0.00%
2019/06/05	1	31.60	0	0.00	31.45	1	2,101	0.05%
2019/06/03	0	0.00	1	31.25	31.15	-1	2,143	-0.05%
2019/05/31	1	31.25	2	31.20	31.45	-1	2,220	-0.05%
2019/05/30	0	0.00	4	30.83	31.10	-4	2,233	-0.18%
2019/05/29	1	30.25	0	0.00	30.50	1	2,255	0.04%
2019/05/28	0	0.00	2	29.95	30.55	-2	2,283	-0.09%
2019/05/27	0	0.00	3	29.48	29.60	-3	2,277	-0.13%
2019/05/24	6	29.36	2	29.80	29.05	4	2,280	0.18%
2019/05/23	1	30.20	1	30.10	29.50	0	2,260	0.00%
2019/05/22	2	30.73	1	31.30	30.45	1	2,272	0.04%
2019/05/21	2	30.50	0	0.00	30.50	2	2,261	0.09%
2019/05/20	0	0.00	1	30.80	30.65	-1	2,264	-0.04%
2019/05/17	1	31.30	0	0.00	30.40	1	2,283	0.04%
2019/05/16	0	0.00	1	31.25	31.05	-1	2,284	-0.04%
2019/05/14	6	30.97	8	31.54	32.20	-2	2,305	-0.09%
2019/05/10	2	33.90	2	34.70	33.40	0	2,351	0.00%
2019/05/08	2	35.70	0	0.00	35.80	2	2,314	0.09%
2019/05/07	1	36.30	1	36.40	36.25	0	2,297	0.00%
2019/05/02	1	36.35	3	36.70	37.00	-2	2,306	-0.09%
2019/04/29	0	0.00	2	36.70	36.20	-2	2,297	-0.09%
2019/04/26	2	37.15	2	37.08	37.10	0	2,277	0.00%
2019/04/25	0	0.00	21	37.40	37.40	-21	2,281	-0.92%
2019/04/24	2	38.18	0	0.00	37.85	2	2,285	0.09%
2019/04/23	0	0.00	1	38.50	38.15	-1	2,274	-0.04%
2019/04/22	1	38.35	0	0.00	38.40	1	2,249	0.04%
2019/04/19	13	38.78	7	38.70	38.20	6	2,243	0.27%
2019/04/18	5	37.95	1	37.65	37.55	4	2,146	0.19%
2019/04/17	6	38.99	5	38.91	38.50	1	2,105	0.05%
2019/04/16	11	38.96	1	39.35	38.45	10	1,992	0.50%
2019/04/15	26	38.56	15	38.42	39.15	11	1,931	0.57%
2019/04/12	0	0.00	2	35.70	35.75	-2	1,738	-0.12%
2019/04/11	1	36.10	1	35.90	35.85	0	1,734	0.00%
2019/04/10	2	35.90	2	36.23	36.05	0	1,730	0.00%
2019/04/09	3	36.03	9	36.21	36.00	-6	1,715	-0.35%
2019/04/08	11	36.23	2	36.23	36.15	9	1,707	0.53%
2019/04/03	3	35.60	0	0.00	35.60	3	1,703	0.18%
2019/04/02	1	35.50	3	35.50	35.55	-2	1,754	-0.11%
2019/04/01	0	0.00	1	35.90	35.60	-1	1,788	-0.06%
2019/03/29	2	35.30	2	35.30	35.30	0	1,754	0.00%
2019/03/28	2	35.80	12	35.80	35.70	-10	1,726	-0.58%
2019/03/27	1	36.55	0	0.00	36.40	1	1,726	0.06%
2019/03/26	1	36.80	2	37.23	36.65	-1	1,758	-0.06%
2019/03/22	1	37.95	0	0.00	37.20	1	1,800	0.06%
2019/03/21	1	37.15	3	37.58	37.75	-2	1,822	-0.11%
2019/03/20	1	37.20	0	0.00	37.20	1	1,828	0.05%
2019/03/19	2	37.65	0	0.00	37.40	2	1,840	0.11%
2019/03/18	6	37.10	0	0.00	37.20	6	1,857	0.32%
2019/03/14	1	38.50	0	0.00	37.80	1	1,898	0.05%
2019/03/13	1	38.55	5	38.57	38.50	-4	1,933	-0.21%
2019/03/12	1	38.85	0	0.00	38.75	1	2,032	0.05%
2019/03/11	1	38.50	1	38.50	38.70	0	2,083	0.00%
2019/03/08	1	39.25	3	39.05	39.00	-2	2,143	-0.09%
2019/03/07	1	40.10	1	39.95	39.60	0	2,160	0.00%
2019/03/06	6	41.07	7	40.81	40.75	-1	2,195	-0.05%
2019/03/05	3	39.85	1	40.05	39.90	2	2,215	0.09%
2019/03/04	0	39.75	1	39.30	39.75	-1	2,332	-0.04%
2019/02/27	1	38.30	0	0.00	38.30	1	2,312	0.04%
2019/02/26	1	39.00	0	0.00	38.85	1	2,293	0.04%
2019/02/25	1	39.30	4	39.40	39.40	-3	2,323	-0.13%
2019/02/22	2	39.95	8	39.65	39.60	-6	2,318	-0.26%
2019/02/21	2	39.83	2	40.08	40.35	0	2,306	0.00%
2019/02/20	1	39.80	2	39.75	39.70	-1	2,283	-0.04%
2019/02/19	6	39.94	2	40.03	39.85	4	2,275	0.18%
2019/02/18	6	39.74	1	39.55	39.65	5	2,250	0.22%
2019/02/14	13	39.06	3	39.13	39.15	10	2,210	0.45%
2019/02/13	2	40.45	0	0.00	39.50	2	2,184	0.09%
2019/02/12	0	0.00	1	40.00	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	7	38.91	39.25	-7	2,133	-0.33%
2019/01/30	1	37.60	2	37.85	37.55	-1	2,079	-0.05%
2019/01/29	1	37.60	0	0.00	37.55	1	2,071	0.05%
2019/01/28	2	38.23	8	38.25	38.10	-6	2,070	-0.29%
2019/01/25	3	38.75	5	38.62	38.40	-2	2,078	-0.10%
2019/01/24	1	38.65	2	38.65	38.55	-1	2,060	-0.05%
2019/01/23	5	38.05	0	0.00	38.00	5	2,053	0.24%
2019/01/22	0	0.00	2	37.95	38.10	-2	2,055	-0.10%
2019/01/21	1	38.40	3	38.20	38.15	-2	2,051	-0.10%
2019/01/18	1	38.10	2	38.00	38.00	-1	2,051	-0.05%
2019/01/17	6	38.20	1	38.15	38.15	5	2,068	0.24%
2019/01/16	2	37.75	5	37.70	37.75	-3	2,062	-0.15%
2019/01/15	4	36.85	2	36.98	36.90	2	2,048	0.10%
2019/01/14	1	37.55	0	0.00	36.65	1	2,042	0.05%
2019/01/11	1	37.80	0	0.00	37.40	1	2,037	0.05%
2019/01/10	3	37.72	0	0.00	37.55	3	2,014	0.15%
2019/01/08	0	0.00	2	37.20	37.05	-2	2,001	-0.10%
2019/01/07	0	0.00	2	36.10	36.45	-2	1,985	-0.10%
2019/01/04	2	35.73	0	0.00	35.35	2	1,980	0.10%
2019/01/02	0	0.00	1	37.30	37.10	-1	2,022	-0.05%
2018/12/28	1	37.70	0	0.00	37.10	1	2,027	0.05%
2018/12/27	1	37.10	2	37.65	37.35	-1	2,068	-0.05%
2018/12/26	3	38.35	1	37.70	36.80	2	2,078	0.10%
2018/12/25	7	38.54	3	38.12	38.15	4	2,068	0.19%
2018/12/24	0	0.00	1	38.15	38.35	-1	2,046	-0.05%
2018/12/22	1	36.65	1	36.80	36.75	0	2,024	0.00%
2018/12/21	1	36.35	3	36.87	37.05	-2	2,037	-0.10%
2018/12/20	9	37.04	6	36.15	36.15	3	2,040	0.15%
2018/12/19	4	38.46	0	0.00	37.60	4	2,035	0.20%
2018/12/18	5	39.27	3	39.50	39.15	2	2,005	0.10%
2018/12/17	2	40.60	0	0.00	40.50	2	1,999	0.10%
2018/12/14	1	39.30	2	40.08	40.80	-1	1,974	-0.05%
2018/12/13	2	39.53	1	39.75	39.50	1	1,936	0.05%
2018/12/12	0	0.00	2	39.80	39.95	-2	1,940	-0.10%
2018/12/11	14	39.71	19	39.83	40.00	-5	1,941	-0.26%
2018/12/10	2	39.45	0	0.00	39.15	2	1,986	0.10%
2018/12/07	5	40.31	3	39.95	41.00	2	1,952	0.10%
2018/12/06	2	39.60	3	39.35	39.20	-1	1,912	-0.05%
2018/12/05	13	41.79	3	41.58	41.40	10	1,870	0.53%
2018/12/04	1	41.20	0	0.00	41.40	1	1,835	0.05%
2018/12/03	1	40.65	9	40.43	40.95	-8	1,856	-0.43%
2018/11/30	4	38.91	0	38.80	38.70	4	1,851	0.22%
2018/11/29	8	39.58	5	39.50	39.20	3	1,870	0.16%
2018/11/28	5	37.93	0	0.00	38.00	5	1,890	0.26%
2018/11/27	1	37.35	5	37.00	37.80	-4	1,944	-0.21%
2018/11/23	1	35.10	1	35.60	35.00	0	2,208	0.00%
2018/11/22	66	35.38	62	35.35	34.60	4	2,359	0.17%
2018/11/20	1	34.70	0	0.00	34.25	1	2,414	0.04%
2018/11/16	0	0.00	4	34.10	34.45	-4	2,428	-0.16%
2018/11/14	0	0.00	0	33.85	34.00	0	2,538	0.00%
2018/11/09	7	34.86	5	34.05	34.10	2	2,579	0.08%
2018/11/01	0	0.00	0.1	35.00	34.85	-0.1	2,615	-0.01%
2018/10/26	1	31.90	1	31.50	31.70	0	2,637	0.00%
2018/10/12	0	0.00	1	36.20	36.20	-1	2,907	-0.03%
2018/10/11	2	35.10	0	0.00	35.10	2	3,045	0.07%
2018/10/08	6	39.40	6	40.70	40.50	0	2,997	0.00%
2018/10/05	0	0.00	1	41.20	40.55	-1	3,008	-0.03%
2018/10/04	1	43.10	0	0.00	42.85	1	2,990	0.03%
2018/10/03	1	44.40	0	0.00	43.30	1	3,012	0.03%
2018/10/02	0	0.00	4	45.15	45.00	-4	3,024	-0.13%
2018/10/01	0	0.00	1	44.65	45.00	-1	2,999	-0.03%
2018/09/28	1	43.95	1	43.70	43.65	0	2,989	0.00%
2018/09/25	1	43.50	1	43.30	43.30	0	3,023	0.00%
2018/09/21	0	0.00	4	43.58	43.85	-4	3,078	-0.13%
2018/09/20	1	42.75	5	42.90	41.90	-4	3,210	-0.12%
2018/09/18	0	0.00	3	44.33	44.00	-3	3,234	-0.09%
2018/09/14	12	44.10	14	44.39	44.40	-2	3,207	-0.06%
2018/09/13	5	45.35	0	0.00	45.35	5	3,145	0.16%
2018/09/12	7	45.59	2	45.80	46.10	5	3,142	0.16%
2018/09/11	1	45.20	1	45.45	45.20	0	3,181	0.00%
2018/09/10	1	45.95	4	45.45	44.05	-3	3,236	-0.09%
2018/09/07	2	47.45	3	46.70	45.25	-1	3,224	-0.03%
2018/09/06	1	48.90	1	48.90	49.15	0	3,176	0.00%
2018/09/05	6	48.59	5	47.95	48.20	1	3,136	0.03%
2018/09/04	15	49.26	15	49.17	49.00	0	3,106	0.00%
2018/09/03	18	49.56	23	50.45	48.80	-5	3,051	-0.16%
2018/08/31	11	49.10	11	48.86	50.30	0	2,962	0.00%
2018/08/30	5	47.91	8	47.59	47.60	-3	2,741	-0.11%
2018/08/29	3	46.55	8	45.96	47.20	-5	2,671	-0.19%
2018/08/28	7	45.19	1	45.90	44.60	6	2,691	0.22%
2018/08/27	0	0.00	1	44.00	43.85	-1	2,675	-0.04%
2018/08/22	0	0.00	9	44.76	44.50	-9	2,667	-0.34%
2018/08/21	5	43.89	0	0.00	44.00	5	2,578	0.19%
2018/08/15	0	0.00	1	42.25	42.20	-1	2,595	-0.04%
2018/08/09	0	0.00	1	43.35	43.60	-1	2,617	-0.04%
2018/08/08	6	44.09	5	44.58	43.15	1	2,619	0.04%
2018/08/03	5	43.28	0	0.00	42.45	5	2,699	0.19%
2018/08/02	33	45.46	32	43.56	43.00	1	2,693	0.04%
2018/07/30	1	42.90	5	42.80	42.70	-4	2,714	-0.15%
2018/07/27	8	44.68	1	43.85	43.50	7	2,725	0.26%
2018/07/26	0	0.00	6	44.07	44.15	-6	2,661	-0.23%
2018/07/25	3	44.63	1	44.90	44.05	2	2,686	0.07%
2018/07/23	1	42.70	2	42.70	43.00	-1	2,683	-0.04%
2018/07/20	5	45.23	0	0.00	43.70	5	2,688	0.19%
2018/07/19	9	45.87	0	0.00	44.80	9	2,662	0.34%
2018/07/18	1	44.85	13	45.74	46.45	-12	2,624	-0.46%
2018/07/17	0	0.00	5	43.06	42.25	-5	2,502	-0.20%
2018/07/13	1	43.60	1	44.10	43.60	0	2,649	0.00%
2018/07/12	0	0.00	2	43.80	43.55	-2	2,677	-0.07%
2018/07/10	2	42.05	11	43.04	42.90	-9	2,662	-0.34%
2018/07/06	1	40.40	1	40.95	41.90	0	2,632	0.00%
2018/07/05	10	41.90	0	0.00	42.00	10	2,621	0.38%
2018/07/04	1	43.70	0	0.00	42.50	1	2,618	0.04%
2018/07/03	1	43.60	0	0.00	43.50	1	2,613	0.04%
2018/07/02	0	0.00	20.3	43.91	44.55	-20.3	2,564	-0.79%
2018/06/29	27	44.36	14	44.10	43.20	13	2,553	0.51%
2018/06/28	0	0.00	6	42.59	44.15	-6	2,405	-0.25%
2018/06/27	0.1	40.40	0	0.00	40.15	0.1	2,333	0.00%
2018/06/26	3	40.30	0	40.00	39.90	3	2,341	0.13%
2018/06/25	2	40.90	3	41.37	41.35	-1	2,337	-0.04%
2018/06/19	24	45.18	2	45.18	44.55	22	2,338	0.94%
2018/06/15	6	44.35	3	43.85	44.90	3	2,266	0.13%
2018/06/12	0	0.00	3	44.20	44.10	-3	2,191	-0.14%
2018/06/11	5	44.96	4	45.09	44.80	1	2,200	0.05%
2018/06/08	5	46.81	1	47.45	46.00	4	2,233	0.18%
2018/06/07	1	46.15	2.1	47.47	46.15	-1.1	2,252	-0.05%
2018/06/06	3.1	47.03	5	48.28	46.90	-1.9	2,247	-0.09%
2018/06/05	18	46.78	14	47.04	47.35	4	2,178	0.18%
2018/06/04	2	43.68	4	42.20	43.75	-2	2,015	-0.10%
2018/05/29	1	39.90	0	0.00	39.80	1	2,074	0.05%
2018/05/28	0.1	40.60	0	0.00	40.60	0.1	2,075	0.01%
2018/05/25	0	0.00	1	39.80	39.80	-1	2,086	-0.05%
2018/05/22	2	39.60	0	0.00	39.10	2	2,087	0.10%
2018/05/21	0	0.00	1	40.00	40.50	-1	2,103	-0.05%
2018/05/14	1	40.80	0	0.00	40.75	1	2,261	0.04%
2018/05/10	0	0.00	5	38.45	38.55	-5	2,244	-0.22%
2018/05/07	5	39.10	0	0.00	39.10	5	2,314	0.22%
2018/04/24	3	36.55	3	36.45	36.35	0	2,757	0.00%
2018/04/20	3	39.23	2	40.00	38.45	1	2,746	0.04%
2018/04/19	0	0.00	1	39.15	39.25	-1	2,672	-0.04%
2018/04/18	1	40.35	0	0.00	40.15	1	2,627	0.04%
2018/04/17	3	42.03	0	0.00	41.35	3	2,613	0.11%
2018/04/09	0	0.00	2	44.13	44.20	-2	2,676	-0.07%
2018/04/02	1	44.75	2	43.40	45.35	-1	2,710	-0.04%
2018/03/31	4	44.95	4	44.25	44.20	0	2,674	0.00%
2018/03/30	0	0.00	1	45.00	44.90	-1	2,668	-0.04%
2018/03/28	1	45.95	0	0.00	45.80	1	2,667	0.04%
2018/03/27	2	46.28	1	46.65	46.05	1	2,662	0.04%
2018/03/26	1	45.45	0	0.00	45.40	1	2,659	0.04%
2018/03/23	1	45.65	0	0.00	45.50	1	2,650	0.04%
2018/03/22	1	48.00	0	0.00	47.85	1	2,630	0.04%
2018/03/15	0	0.00	1	48.35	48.45	-1	2,769	-0.04%
2018/03/14	1	47.90	0	0.00	47.80	1	2,775	0.04%
2018/03/13	8	49.06	2	49.10	48.90	6	2,767	0.22%
2018/03/08	2	50.65	0	0.00	50.40	2	2,776	0.07%
2018/03/05	3	53.60	3	53.63	52.80	0	2,915	0.00%
2018/02/27	1	51.10	0	0.00	50.80	1	2,903	0.03%
2018/02/26	2	52.20	0	0.00	52.20	2	2,943	0.07%
2018/02/21	8	53.03	4	53.70	52.20	4	2,957	0.14%
2018/02/09	0	0.00	4	51.10	50.70	-4	2,946	-0.14%
2018/02/08	0	0.00	1	53.40	53.50	-1	2,918	-0.03%
2018/02/06	2	50.35	0	0.00	49.65	2	2,897	0.07%
2018/02/01	5	59.10	5	59.80	57.50	0	2,945	0.00%
2018/01/31	1	58.80	1	59.50	59.50	0	2,934	0.00%
2018/01/29	7	59.13	2	57.95	58.50	5	2,999	0.17%
2018/01/26	13	60.12	19	58.82	57.00	-6	2,955	-0.20%
2018/01/25	17	59.76	23	59.25	58.90	-6	2,847	-0.21%
2018/01/24	2	54.60	2	54.80	55.90	0	2,779	0.00%
2018/01/22	20	53.90	21	53.18	54.00	-1	2,811	-0.04%
2018/01/19	1	51.60	1	52.60	53.10	0	2,819	0.00%
2018/01/17	3	51.57	1	52.70	51.90	2	2,844	0.07%
2018/01/08	0	0.00	0	52.20	51.00	0	3,583	0.00%
2018/01/04	12	52.83	13	53.50	54.00	-1	3,698	-0.03%
2018/01/03	0	0.00	1	51.70	51.50	-1	3,789	-0.03%
2018/01/02	1	50.80	0	0.00	50.30	1	3,843	0.03%