建準 (2421)-永豐金-桃園券商分點個股進出

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
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439張
產業
上市電子零組件類股
771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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	3	113.67	0	0.00	111.50	3	14,980	0.02%
2024/05/02	5	111.60	6	112.33	112.50	-1	15,317	-0.01%
2024/04/30	34	113.00	9	113.56	112.50	25	15,649	0.16%
2024/04/29	21	115.07	21.9	114.77	116.00	-0.9	16,083	-0.01%
2024/04/26	26	114.27	19.1	115.02	113.00	6.9	16,379	0.04%
2024/04/25	4	111.37	2	112.00	110.50	2	16,446	0.01%
2024/04/24	13	114.00	22.7	114.49	113.50	-9.7	16,450	-0.06%
2024/04/23	4	110.13	6	111.08	109.50	-2	16,467	-0.01%
2024/04/22	9	110.50	5.5	110.55	109.00	3.5	16,612	0.02%
2024/04/19	19.1	113.62	17	113.21	112.00	2.1	16,680	0.01%
2024/04/18	14	114.64	12	115.67	115.50	2	16,710	0.01%
2024/04/17	10.2	116.90	7	117.29	116.50	3.2	16,805	0.02%
2024/04/16	14.1	116.71	4	115.75	115.50	10.1	16,969	0.06%
2024/04/15	5.1	120.98	11	121.14	120.50	-5.9	17,056	-0.03%
2024/04/12	11	123.41	7	122.93	123.00	4	17,061	0.02%
2024/04/11	4.1	122.40	2.1	122.51	122.50	2.1	17,176	0.01%
2024/04/10	11.3	124.92	5.4	125.55	123.00	5.9	17,267	0.03%
2024/04/09	5	130.40	7	128.71	128.00	-2	17,307	-0.01%
2024/04/08	1	131.50	6	132.67	132.50	-5	17,458	-0.03%
2024/04/03	8.2	129.50	2	129.00	128.50	6.2	17,543	0.04%
2024/04/02	18	130.75	10.1	129.62	128.50	7.9	17,602	0.04%
2024/04/01	17.5	132.23	10	134.25	134.00	7.5	17,668	0.04%
2024/03/29	53	134.56	59.1	136.81	131.00	-6.1	17,620	-0.03%
2024/03/28	15.3	131.75	30.2	132.60	131.50	-14.9	17,305	-0.09%
2024/03/27	30.3	130.81	23.3	130.75	132.00	7	17,599	0.04%
2024/03/26	35	127.17	29.1	128.77	129.00	5.9	17,322	0.03%
2024/03/25	7	124.79	6.6	124.05	125.50	0.4	16,892	0.00%
2024/03/22	3	121.50	5	122.00	120.50	-2	16,746	-0.01%
2024/03/21	4.1	119.76	2	119.75	120.00	2.1	16,697	0.01%
2024/03/20	8	120.06	7.1	121.23	119.00	0.9	16,679	0.01%
2024/03/19	3.3	121.31	2	120.50	122.00	1.3	16,634	0.01%
2024/03/18	0	0.00	5.1	120.76	123.00	-5.1	16,533	-0.03%
2024/03/15	1.1	117.09	0	0.00	117.50	1.1	16,458	0.01%
2024/03/14	5	118.70	3	117.83	118.00	2	16,399	0.01%
2024/03/13	20.1	121.17	13.5	120.04	118.50	6.6	16,296	0.04%
2024/03/12	6	125.17	6	125.92	126.00	0	16,042	0.00%
2024/03/11	2.1	125.88	5	123.80	123.50	-2.9	16,071	-0.02%
2024/03/08	22.2	124.45	33.1	128.18	123.00	-10.9	16,014	-0.07%
2024/03/07	16.1	128.92	14	128.25	125.00	2.1	15,879	0.01%
2024/03/06	16	133.25	36.3	134.99	133.50	-20.3	15,534	-0.13%
2024/03/05	7	129.93	33	130.23	131.00	-26	15,236	-0.17%
2024/03/04	49.2	128.78	4	129.25	127.00	45.2	15,135	0.30%
2024/03/01	15.1	130.13	22	129.85	131.00	-6.9	14,965	-0.05%
2024/02/29	23.1	125.88	33.2	126.17	127.00	-10.1	14,759	-0.07%
2024/02/27	60.1	123.93	13	124.81	124.50	47.1	14,539	0.32%
2024/02/26	21.2	125.43	11	125.32	127.50	10.2	14,411	0.07%
2024/02/23	66.2	129.93	11	127.95	125.00	55.2	14,288	0.39%
2024/02/22	13.1	134.59	30	135.95	132.50	-16.9	13,948	-0.12%
2024/02/21	22	131.07	13.4	132.86	132.00	8.6	13,715	0.06%
2024/02/20	40.1	132.43	11	131.27	134.00	29.1	13,634	0.21%
2024/02/19	16.3	137.33	17	136.76	134.50	-0.7	13,535	-0.01%
2024/02/16	8.2	135.91	13.1	135.31	136.00	-4.9	13,404	-0.04%
2024/02/15	25.3	138.48	15.4	138.48	138.00	9.9	13,144	0.08%
2024/02/05	40.1	136.34	53	135.41	132.50	-13	12,740	-0.10%
2024/02/02	34	129.49	147.5	130.04	134.50	-113.5	12,054	-0.94%	大賣/鉅額交易
2024/02/01	38.4	121.19	87.2	122.21	122.50	-48.8	11,430	-0.43%
2024/01/31	50.4	116.35	16	116.50	116.50	34.4	11,199	0.31%
2024/01/30	65.1	119.39	62.3	120.98	118.00	2.8	11,261	0.02%
2024/01/29	22	115.48	29	115.90	117.00	-7	10,883	-0.06%
2024/01/26	17.1	110.35	22.2	110.38	109.00	-5.1	10,329	-0.05%
2024/01/25	32.2	109.18	32	109.67	109.00	0.2	10,066	0.00%
2024/01/24	18	112.11	13.8	112.18	111.50	4.2	9,756	0.04%
2024/01/23	11.2	109.12	32.1	109.96	111.50	-20.9	9,444	-0.22%
2024/01/22	39	105.50	24.2	105.68	107.50	14.8	8,967	0.17%
2024/01/19	19	98.81	50.1	99.86	100.50	-31	8,676	-0.36%
2024/01/18	25	97.11	3	96.17	95.60	22	8,518	0.26%
2024/01/17	20	98.12	8	98.31	97.70	12	8,490	0.14%
2024/01/16	9	100.19	14	101.19	99.40	-5	8,459	-0.06%
2024/01/15	18.2	101.42	4	101.38	101.50	14.2	8,322	0.17%
2024/01/12	10.1	102.55	10	102.35	102.50	0.1	8,275	0.00%
2024/01/11	21	101.79	2	101.75	101.50	19	8,245	0.23%
2024/01/10	8	99.64	35	99.91	102.00	-27	8,263	-0.33%
2024/01/09	56	98.47	24	99.20	97.50	32	8,176	0.39%
2024/01/08	2.1	99.57	5	97.78	98.10	-3	8,102	-0.04%
2024/01/05	19.1	99.67	0	0.00	98.70	19.1	8,110	0.24%
2024/01/04	4.1	102.49	6	103.25	101.00	-1.9	8,137	-0.02%
2024/01/03	9.1	106.18	10	106.35	104.50	-0.9	8,332	-0.01%
2024/01/02	4.1	110.73	17	110.56	109.00	-12.9	8,274	-0.16%
2023/12/29	7	108.22	7.1	108.42	107.50	-0.1	8,143	0.00%
2023/12/28	10.8	107.32	9	107.06	105.50	1.8	8,057	0.02%
2023/12/27	30	106.15	21	105.76	108.00	9	8,127	0.11%
2023/12/26	6.2	105.73	10	106.80	106.00	-3.8	8,206	-0.05%
2023/12/25	25	107.34	12	107.75	105.00	13	8,301	0.16%
2023/12/22	18.3	104.93	61.4	104.85	106.00	-43.1	7,963	-0.54%
2023/12/21	6	96.15	47	95.90	96.50	-41	7,744	-0.53%
2023/12/20	3	95.03	4	95.50	94.70	-1	7,812	-0.01%
2023/12/19	7	92.77	4	93.23	93.60	3	7,904	0.04%
2023/12/18	1	94.30	0	0.00	93.60	1	7,947	0.01%
2023/12/15	4	94.63	1	94.10	93.80	3	8,032	0.04%
2023/12/14	10	94.70	3	95.17	95.10	7	8,186	0.09%
2023/12/13	1	94.30	2	95.60	94.10	-1	8,232	-0.01%
2023/12/12	18	94.16	1	95.30	93.50	17	8,288	0.21%
2023/12/11	6	94.58	1	94.30	94.20	5	8,382	0.06%
2023/12/08	2	95.30	2	95.90	95.30	0	8,450	0.00%
2023/12/07	4	94.45	3	96.27	94.70	1	8,538	0.01%
2023/12/06	43	97.22	9	99.63	95.40	34	8,671	0.39%
2023/12/05	2.1	96.56	7	96.43	96.20	-4.9	8,706	-0.06%
2023/12/04	18	95.72	5	95.30	94.00	13	8,737	0.15%
2023/12/01	2	98.85	1	99.40	99.00	1	8,752	0.01%
2023/11/30	5	98.46	1	98.60	98.40	4	8,901	0.04%
2023/11/29	15	99.61	2	99.65	99.60	13	8,945	0.15%
2023/11/28	0	0.00	13	98.15	98.50	-13	9,067	-0.14%
2023/11/27	11	94.83	5	95.90	93.60	6	9,242	0.06%
2023/11/24	3	97.13	2	97.90	97.10	1	9,469	0.01%
2023/11/22	7	99.73	2	100.20	99.10	5	10,020	0.05%
2023/11/21	8	101.50	6	101.58	101.50	2	10,285	0.02%
2023/11/20	11	100.71	20	100.95	102.00	-9	10,949	-0.08%
2023/11/17	12	100.11	23	100.96	100.00	-11	11,177	-0.10%
2023/11/16	3	99.94	4	99.83	101.00	-1	11,857	-0.01%
2023/11/15	28	99.26	12	99.30	98.80	16	12,273	0.13%
2023/11/14	5	98.18	5	97.32	97.10	0	12,830	0.00%
2023/11/13	3	97.90	11	98.43	97.90	-8	13,796	-0.06%
2023/11/10	13	96.37	1	95.90	95.20	12	14,333	0.08%
2023/11/09	5.1	98.48	2	99.70	99.60	3.1	14,575	0.02%
2023/11/08	8	99.44	5	98.80	98.90	3	14,633	0.02%
2023/11/07	21.1	97.32	8	97.11	97.50	13.1	14,402	0.09%
2023/11/06	8	97.12	9	97.42	99.70	-1	14,182	-0.01%
2023/11/03	10	91.81	10	91.22	90.80	0	13,849	0.00%
2023/11/02	5	92.02	8.3	93.03	93.00	-3.3	13,830	-0.02%
2023/11/01	2	87.67	5.3	89.12	89.50	-3.3	13,856	-0.02%
2023/10/31	10.1	89.99	9.2	88.17	87.00	0.9	13,888	0.01%
2023/10/30	4	91.38	3	90.43	90.40	1	13,898	0.01%
2023/10/27	4	90.48	5	90.20	90.10	-1	13,997	-0.01%
2023/10/26	3.2	89.98	1.1	89.47	89.40	2.1	14,060	0.02%
2023/10/25	7	93.51	5	93.40	93.10	2	14,076	0.01%
2023/10/24	9	92.16	9	94.13	94.50	0	14,810	0.00%
2023/10/23	9	92.58	7	92.20	92.20	2	15,327	0.01%
2023/10/20	5.1	91.66	7	92.33	92.50	-1.9	15,897	-0.01%
2023/10/19	2.4	94.59	2	93.95	93.80	0.4	16,900	0.00%
2023/10/18	16	96.81	9.5	94.98	95.00	6.5	17,819	0.04%
2023/10/17	7.1	102.33	6	99.93	99.90	1.1	17,877	0.01%
2023/10/16	13	103.38	5	103.00	103.00	8	18,907	0.04%
2023/10/13	7	106.36	6	106.00	106.00	1	19,585	0.01%
2023/10/12	17	107.38	26	108.27	108.50	-9	20,038	-0.04%
2023/10/11	71.2	110.29	30.1	106.60	105.00	41.1	20,439	0.20%
2023/10/06	13	117.62	12	117.04	116.50	1	20,700	0.00%
2023/10/05	19	116.53	24	117.60	118.50	-5	20,878	-0.02%
2023/10/04	64	116.43	16	117.63	117.00	48	20,883	0.23%
2023/10/03	20	120.40	17	119.88	119.50	3	20,916	0.01%
2023/10/02	9	120.56	40.2	120.87	122.00	-31.2	20,971	-0.15%
2023/09/28	30	116.22	88	115.63	116.50	-58	20,867	-0.28%
2023/09/27	16	111.66	34	113.22	115.00	-18	20,852	-0.09%
2023/09/26	13.1	113.04	10	113.15	111.00	3.1	21,236	0.01%
2023/09/25	15	109.50	14.2	110.35	109.50	0.8	21,345	0.00%
2023/09/22	7	108.86	7.2	109.29	109.50	-0.2	21,354	0.00%
2023/09/21	5.5	105.89	6	105.67	106.50	-0.6	21,289	0.00%
2023/09/20	4	107.25	3	108.00	107.50	1	21,308	0.00%
2023/09/19	9	107.33	21	107.07	107.00	-12	21,372	-0.06%
2023/09/18	8	111.38	8	110.56	110.50	0	21,265	0.00%
2023/09/15	20.3	114.62	17	115.44	115.50	3.3	21,287	0.02%
2023/09/14	114	115.88	21	115.86	115.50	93	21,379	0.43%	大買/
2023/09/13	15.3	111.77	17	112.38	112.50	-1.7	21,744	-0.01%
2023/09/12	22	114.52	11	114.55	113.50	11	21,932	0.05%
2023/09/11	21.2	116.93	33	116.59	115.50	-11.8	22,143	-0.05%
2023/09/08	20.2	122.14	11	120.55	120.50	9.2	22,151	0.04%
2023/09/07	23.1	125.24	17	124.79	124.50	6.1	22,155	0.03%
2023/09/06	18	127.19	14	127.46	127.00	4	22,432	0.02%
2023/09/05	25	125.60	23	125.54	126.50	2	22,712	0.01%
2023/09/04	21	126.79	26	127.58	128.00	-5	22,644	-0.02%
2023/09/01	27	130.96	15.5	129.37	128.50	11.5	22,782	0.05%
2023/08/31	11	130.50	21	133.24	136.00	-10	22,757	-0.04%
2023/08/30	19.5	132.59	16	133.97	132.00	3.5	22,673	0.02%
2023/08/29	27	133.28	25.2	133.46	132.00	1.8	22,883	0.01%
2023/08/28	59.3	133.85	43	133.83	132.50	16.3	22,896	0.07%
2023/08/25	13.1	144.00	19	143.97	141.00	-5.9	22,831	-0.03%
2023/08/24	55.2	149.39	123.3	150.31	144.50	-68.1	22,784	-0.30%	大賣/
2023/08/23	23.1	146.20	17	146.74	145.00	6.1	22,838	0.03%
2023/08/22	154.2	148.39	30	148.23	145.50	124.2	23,738	0.52%	大買/鉅額交易
2023/08/21	222	143.96	627.3	144.89	151.00	-405.3	23,305	-1.74%	大買/大賣/鉅額交易
2023/08/18	77.2	143.97	71	142.13	137.50	6.2	22,972	0.03%
2023/08/17	337.1	146.96	332	147.33	147.50	5.1	22,528	0.02%	大買/大賣/
2023/08/16	96	137.37	98	139.75	143.50	-2	21,786	-0.01%
2023/08/15	37	130.00	38	130.47	130.50	-1	21,880	0.00%
2023/08/14	12	123.46	11	124.64	124.00	1	21,769	0.00%
2023/08/11	4	126.25	5	128.00	130.00	-1	21,742	0.00%
2023/08/10	9.1	128.76	11	128.91	123.50	-2	21,931	-0.01%
2023/08/09	19	134.53	12	135.92	137.00	7	21,988	0.03%
2023/08/08	11	135.45	15.2	134.95	136.00	-4.2	22,187	-0.02%
2023/08/07	22	134.98	18.1	137.71	139.00	4	22,401	0.02%
2023/08/04	22.3	120.63	20.4	121.84	128.50	1.9	22,641	0.01%
2023/08/02	3	117.50	1	119.00	117.00	2	23,300	0.01%
2023/08/01	3	130.17	4	124.51	130.00	-1	24,394	0.00%
2023/07/31	13.1	141.81	25.1	139.81	132.00	-12	24,482	-0.05%
2023/07/28	4.1	142.91	7	140.71	144.50	-2.9	24,568	-0.01%
2023/07/27	35	149.95	37.3	148.99	145.00	-2.3	24,523	-0.01%
2023/07/26	26	142.19	42	142.42	141.00	-16	23,764	-0.07%
2023/07/25	41	143.92	44	143.40	139.00	-3	23,183	-0.01%
2023/07/24	117.1	145.31	93	146.67	143.50	24.1	22,575	0.11%	大買/
2023/07/21	34	132.12	38.2	134.08	137.50	-4.2	21,528	-0.02%
2023/07/20	1	121.00	16	123.91	125.00	-15	20,557	-0.07%
2023/07/19	93.2	112.86	106	114.27	114.00	-12.8	20,318	-0.06%	大賣/
2023/07/18	57	105.66	69.1	107.25	112.50	-12.1	19,201	-0.06%
2023/07/17	36	98.64	57	100.09	102.50	-21	18,442	-0.11%
2023/07/14	55.6	99.47	74	100.01	101.00	-18.4	17,939	-0.10%
2023/07/13	103	99.43	55	99.43	96.30	48	17,454	0.28%	大買/
2023/07/12	10.1	94.34	16.3	94.52	93.80	-6.2	17,025	-0.04%
2023/07/11	2.3	91.70	3.3	92.88	90.70	-1	16,783	-0.01%
2023/07/10	20.3	91.64	20.1	90.92	90.10	0.2	16,667	0.00%
2023/07/07	42	94.68	18	95.17	92.80	24	16,520	0.15%
2023/07/06	17	97.74	9	99.90	96.70	8	16,301	0.05%
2023/07/05	29	101.15	13.1	102.38	102.00	15.9	16,095	0.10%
2023/07/04	31.1	104.33	44.2	104.62	108.00	-13.1	15,884	-0.08%
2023/07/03	19.2	99.32	54.3	99.45	102.00	-35.2	15,347	-0.23%
2023/06/30	8.2	92.51	9.5	92.26	93.00	-1.3	14,909	-0.01%
2023/06/29	5.5	90.84	13	91.10	91.40	-7.6	14,811	-0.05%
2023/06/28	3	89.10	5	89.42	89.30	-2	14,780	-0.01%
2023/06/27	13	87.84	6.1	86.82	87.00	6.9	14,780	0.05%
2023/06/26	11.2	89.77	1.1	89.79	89.80	10.2	14,745	0.07%
2023/06/21	0.1	91.40	16	91.34	92.10	-16	14,717	-0.11%
2023/06/20	73	90.81	50	91.27	90.40	23	14,682	0.16%
2023/06/19	39.2	92.36	8.1	91.95	90.20	31.1	14,599	0.21%
2023/06/16	10.1	92.85	34	92.21	92.00	-24	14,162	-0.17%
2023/06/15	55	90.59	36.1	91.42	90.10	19	13,900	0.14%
2023/06/14	11.1	91.48	20	89.42	92.70	-9	13,578	-0.07%
2023/06/13	18	88.04	19	87.68	88.30	-1	13,405	-0.01%
2023/06/12	21	85.39	8	84.20	85.10	13	13,270	0.10%
2023/06/09	4	90.85	20	91.23	91.20	-16	12,936	-0.12%
2023/06/08	7	88.41	2	88.95	88.40	5	12,556	0.04%
2023/06/07	10	89.52	25	89.81	89.80	-15	12,450	-0.12%
2023/06/06	13	87.53	9	88.79	87.60	4	12,210	0.03%
2023/06/05	9	87.03	7	88.06	87.90	2	12,078	0.02%
2023/06/02	45	89.08	35.1	89.42	87.90	10	11,920	0.08%
2023/06/01	68.1	87.89	74	88.16	88.20	-6	11,438	-0.05%
2023/05/31	13	86.24	5	85.80	86.80	8	11,172	0.07%
2023/05/30	64	88.10	217	87.91	87.90	-153	10,847	-1.41%	大賣/鉅額交易
2023/05/29	178	87.57	118.5	89.16	89.00	59.5	10,580	0.56%	大買/大賣/
2023/05/26	151.2	85.72	47.1	85.86	84.50	104.1	9,771	1.07%	大買/鉅額交易
2023/05/25	7	79.69	13	80.52	81.50	-6	8,547	-0.07%
2023/05/24	4.1	71.61	5	73.02	74.10	-0.9	8,237	-0.01%
2023/05/23	12.3	72.31	14	72.16	72.00	-1.7	8,023	-0.02%
2023/05/22	21	72.26	20.3	72.11	72.30	0.7	7,791	0.01%
2023/05/19	23.2	70.51	26.1	71.90	71.70	-2.9	7,502	-0.04%
2023/05/18	21	67.65	8	67.46	68.20	13	6,752	0.19%
2023/05/17	9	65.97	17	66.54	66.30	-8	6,480	-0.12%
2023/05/16	13	65.39	10.2	65.69	64.80	2.8	6,224	0.04%
2023/05/15	5	64.46	0	0.00	65.50	5	5,967	0.08%
2023/05/12	4.2	63.72	3	64.20	65.00	1.2	5,841	0.02%
2023/05/11	11.1	66.19	29	65.27	65.00	-17.9	5,603	-0.32%
2023/05/10	18.1	67.47	17	67.41	68.20	1.1	5,334	0.02%
2023/05/09	42	67.39	35	67.15	67.60	7	4,964	0.14%
2023/05/08	102.1	64.57	97	63.53	66.00	5.1	4,214	0.12%	大買/
2023/05/05	8	60.98	21	61.21	61.60	-13	3,060	-0.42%
2023/05/04	2	55.55	5	55.30	56.00	-3	2,856	-0.11%
2023/05/02	5	54.30	8	53.51	54.00	-3	2,645	-0.11%
2023/04/27	3	51.33	0	0.00	51.80	3	2,589	0.12%
2023/04/25	1	50.70	0	0.00	50.90	1	2,543	0.04%
2023/04/21	4	52.38	1	51.30	51.30	3	2,474	0.12%
2023/04/20	1	52.90	3	53.20	53.30	-2	2,475	-0.08%
2023/04/19	1	54.10	0	0.00	53.70	1	2,460	0.04%
2023/04/18	15	54.98	0	0.00	55.00	15	2,436	0.62%
2023/04/17	4	55.20	5	55.62	56.00	-1	2,334	-0.04%
2023/04/14	0	0.00	3	53.27	52.90	-3	2,157	-0.14%
2023/04/13	0	0.00	3.1	52.51	52.50	-3.1	2,130	-0.15%
2023/04/12	1.1	52.82	0	0.00	52.80	1.1	2,106	0.05%
2023/04/11	0	0.00	4	52.70	53.00	-4	2,068	-0.19%
2023/04/10	3	51.60	4	51.53	51.80	-1	2,011	-0.05%
2023/04/07	4	52.98	1	52.00	51.70	3	1,988	0.15%
2023/04/06	1	53.20	6	53.43	53.50	-5	1,946	-0.26%
2023/03/31	0	52.40	0	0.00	52.40	0	1,896	0.00%
2023/03/30	2	52.50	6	53.20	52.50	-4	1,873	-0.21%
2023/03/29	6	52.25	2	52.10	52.00	4	1,822	0.22%
2023/03/28	3	51.20	1	51.80	51.80	2	1,782	0.11%
2023/03/27	10	52.88	7.2	52.84	52.90	2.8	1,692	0.17%
2023/03/24	2.1	51.63	10	51.50	51.40	-7.9	1,583	-0.50%
2023/03/23	5.1	51.36	13	50.98	51.30	-7.9	1,535	-0.51%
2023/03/22	9	50.01	2	50.55	50.50	7	1,470	0.48%
2023/03/21	0	0.00	4	48.83	49.10	-4	1,364	-0.29%
2023/03/20	4	47.96	1	48.60	47.60	3	1,311	0.23%
2023/03/17	7	47.62	7	47.87	48.10	0	1,344	0.00%
2023/03/16	7	47.93	12	47.58	47.55	-5	1,401	-0.36%
2023/03/15	4	48.10	2.9	48.32	47.85	1.1	1,490	0.07%
2023/03/14	0.2	46.85	5	46.43	46.95	-4.8	1,519	-0.32%
2023/03/13	1.1	45.86	4	46.03	46.10	-2.9	1,515	-0.19%
2023/03/10	3	44.70	6	45.23	45.20	-3	1,529	-0.20%
2023/03/09	5	45.78	12	45.73	45.05	-7	1,548	-0.45%
2023/03/08	9	45.09	15	45.10	45.30	-6	1,570	-0.38%
2023/03/07	3	44.02	0	0.00	43.85	3	1,554	0.19%
2023/03/06	2	44.30	0	0.00	44.20	2	1,556	0.13%
2023/03/03	2	43.30	0	0.00	43.55	2	1,554	0.13%
2023/03/02	2	43.50	2	43.35	43.35	0	1,573	0.00%
2023/03/01	0	0.00	10	43.90	43.80	-10	1,594	-0.63%
2023/02/24	0	0.00	5	43.37	43.40	-5	1,578	-0.32%
2023/02/16	5	42.48	0	0.00	42.60	5	1,714	0.29%
2023/02/02	0	0.00	5	43.51	43.55	-5	2,162	-0.23%
2023/02/01	3	42.65	0	0.00	42.60	3	2,171	0.14%
2023/01/16	0	0.00	0	41.25	41.40	0	2,246	0.00%
2023/01/12	1	41.60	0	0.00	41.35	1	2,292	0.04%
2023/01/11	1	42.15	0	0.00	42.30	1	2,302	0.04%
2023/01/10	23	42.29	3	42.20	42.10	20	2,314	0.86%
2023/01/03	1	42.00	1	42.95	42.95	0	2,417	0.00%
2022/12/28	1	43.70	0	0.00	43.40	1	2,443	0.04%
2022/12/27	1	44.50	3	44.85	44.90	-2	2,426	-0.08%
2022/12/26	4	44.63	4	44.54	44.55	0	2,422	0.00%
2022/12/23	5	44.71	1	44.90	44.85	4	2,420	0.17%
2022/12/22	0.3	46.38	0	0.00	46.15	0.3	2,406	0.01%
2022/12/21	0	0.00	2.1	45.80	45.80	-2.1	2,399	-0.09%
2022/12/20	1.1	44.99	0	0.00	44.85	1.1	2,388	0.04%
2022/12/19	0	45.80	0	0.00	45.85	0	2,374	0.00%
2022/12/16	0.3	46.80	0	0.00	46.70	0.3	2,366	0.01%
2022/12/15	0	0.00	1	46.90	46.90	-1	2,336	-0.04%
2022/12/14	0	0.00	1	46.05	46.00	-1	2,312	-0.04%
2022/12/13	2	44.30	0	0.00	44.85	2	2,286	0.09%
2022/12/09	2	45.93	1	45.20	45.20	1	2,253	0.04%
2022/12/08	3	45.72	4.3	45.54	45.80	-1.3	2,185	-0.06%
2022/12/07	7	45.36	18	45.19	43.85	-11	2,109	-0.52%
2022/12/06	7	48.71	5	49.27	48.15	2	1,977	0.10%
2022/12/05	0	0.00	22	48.00	48.10	-22	1,859	-1.18%
2022/12/02	8	47.56	3	47.55	47.95	5	1,809	0.28%
2022/12/01	7	47.13	10	46.20	47.20	-3	1,744	-0.17%
2022/11/30	12	46.95	11	46.87	47.00	1	1,695	0.06%
2022/11/29	10	46.30	0	0.00	45.95	10	1,630	0.61%
2022/11/25	0	45.40	0	0.00	44.90	0	1,600	0.00%
2022/11/24	0	0.00	0	46.50	45.40	0	1,592	0.00%
2022/11/23	0	45.95	2	45.80	46.05	-2	1,564	-0.13%
2022/11/22	1	45.30	2	45.30	45.20	-1	1,545	-0.06%
2022/11/18	0	0.00	1	46.15	45.40	-1	1,535	-0.07%
2022/11/17	0	0.00	1	45.70	45.75	-1	1,515	-0.07%
2022/11/16	0	0.00	5	45.60	45.55	-5	1,485	-0.34%
2022/11/15	4	44.41	0	0.00	44.60	4	1,449	0.28%
2022/11/11	12	45.61	0	0.00	44.25	12	1,424	0.84%
2022/11/10	0	0.00	19	45.50	45.65	-19	1,376	-1.38%
2022/11/09	0	0.00	2	45.23	45.05	-2	1,349	-0.15%
2022/11/08	13	45.09	7	44.95	45.00	6	1,335	0.45%
2022/11/07	3.1	45.27	7	45.67	46.10	-4	1,279	-0.31%
2022/11/04	1	41.50	2	42.58	43.55	-1	1,161	-0.09%
2022/11/01	0	0.00	1	40.50	40.75	-1	1,176	-0.08%
2022/10/31	2	40.60	0	0.00	40.20	2	1,199	0.17%
2022/10/28	0	0.00	1	41.25	40.60	-1	1,219	-0.08%
2022/10/27	1	42.05	4	41.41	42.15	-3	1,254	-0.24%
2022/10/26	4	39.30	0	0.00	39.25	4	1,289	0.31%
2022/10/25	0	0.00	1	41.80	40.10	-1	1,366	-0.07%
2022/10/24	8	41.68	18	41.53	41.70	-10	1,405	-0.71%
2022/10/21	1	39.15	0	0.00	39.95	1	1,383	0.07%
2022/10/20	3	39.18	2	39.50	38.85	1	1,381	0.07%
2022/10/19	2	40.35	2	41.45	40.50	0	1,351	0.00%
2022/10/18	5	40.08	0	0.00	40.40	5	1,349	0.37%
2022/10/17	4	40.65	2	40.25	40.70	2	1,368	0.15%
2022/10/13	1	41.40	3	41.53	40.85	-2	1,401	-0.14%
2022/10/12	2	40.33	5	40.64	40.90	-3	1,376	-0.22%
2022/10/11	0	0.00	1	39.20	39.45	-1	1,324	-0.08%
2022/10/05	0	0.00	1	37.65	37.05	-1	1,298	-0.08%
2022/09/28	0	0.00	0.2	36.30	36.10	-0.2	1,414	-0.02%
2022/09/27	0	0.00	2	37.63	37.80	-2	1,424	-0.14%
2022/09/23	1	39.05	0	0.00	39.05	1	1,463	0.07%
2022/09/13	0	0.00	5	41.45	41.65	-5	1,505	-0.33%
2022/09/07	3	39.20	0	0.00	39.30	3	1,498	0.20%
2022/09/05	0	0.00	0	40.60	40.20	0	1,497	0.00%
2022/08/26	10	42.04	0	0.00	42.10	10	1,482	0.67%
2022/08/24	1	42.45	1	42.65	42.70	0	1,463	0.00%
2022/08/23	2	42.25	7	42.76	42.80	-5	1,463	-0.34%
2022/08/22	4	42.65	0	0.00	42.20	4	1,453	0.28%
2022/08/18	2	43.40	2	43.53	43.70	0	1,424	0.00%
2022/08/17	1	43.60	2	43.88	43.90	-1	1,416	-0.07%
2022/08/16	0	0.00	3	43.55	43.50	-3	1,416	-0.21%
2022/08/15	0	0.00	6	43.38	43.10	-6	1,409	-0.43%
2022/08/12	1	42.65	0	0.00	42.70	1	1,391	0.07%
2022/08/11	0	43.45	1	43.05	43.25	-1	1,374	-0.07%
2022/08/09	1	41.80	2	42.73	43.60	-1	1,335	-0.07%
2022/08/08	12	41.13	13	42.14	42.40	-1	1,285	-0.08%
2022/08/05	1	41.25	0	0.00	41.25	1	1,223	0.08%
2022/08/04	7	41.16	7	41.47	41.70	0	1,199	0.00%
2022/08/02	10	41.85	1	41.50	41.85	9	1,120	0.80%
2022/08/01	2	40.83	15.1	40.31	40.75	-13.1	1,048	-1.24%
2022/07/29	17.1	39.48	6	39.16	38.75	11.1	972	1.14%
2022/07/26	1	38.15	1	38.55	38.10	0	902	0.00%
2022/07/22	2	37.15	0	0.00	38.65	2	871	0.23%
2022/07/21	1	37.50	0	0.00	37.70	1	839	0.12%
2022/07/20	0	0.00	5	38.10	37.40	-5	816	-0.61%
2022/07/18	1	34.00	0	0.00	34.20	1	724	0.14%
2022/07/14	1	33.55	0	0.00	33.55	1	711	0.14%
2022/07/13	0	0.00	3	32.95	32.95	-3	711	-0.42%
2022/07/12	3	31.45	0	0.00	31.30	3	708	0.42%
2022/07/01	0	0.00	1	33.00	31.95	-1	611	-0.16%
2022/06/22	0	0.00	3	35.65	35.65	-3	578	-0.52%
2022/06/20	0	0.00	2	35.58	35.30	-2	573	-0.35%
2022/06/09	0	0.00	0	38.00	38.10	0	655	0.00%
2022/06/08	0	0.00	0	38.25	37.85	0	662	0.00%
2022/06/01	0	0.00	1	38.50	38.25	-1	743	-0.13%
2022/05/31	1	38.10	2	38.40	38.40	-1	771	-0.13%
2022/05/24	1	38.25	0	0.00	37.00	1	892	0.11%
2022/05/23	1	38.35	0	0.00	38.25	1	923	0.11%
2022/05/17	0	36.65	0	0.00	36.85	0	1,388	0.00%
2022/05/12	1	36.95	1	36.20	35.80	0	1,465	0.00%
2022/05/11	0	0.00	1	36.25	36.75	-1	1,493	-0.07%
2022/04/21	1	39.55	0	0.00	39.55	1	3,128	0.03%
2022/04/14	1	38.90	0	0.00	38.85	1	3,168	0.03%
2022/04/12	1	39.20	0	0.00	39.20	1	3,180	0.03%
2022/04/11	1	39.25	3	40.20	39.45	-2	3,185	-0.06%
2022/04/08	1	40.95	0	0.00	40.90	1	3,206	0.03%
2022/04/07	1	43.00	0	0.00	42.10	1	3,221	0.03%
2022/04/01	0	0.00	2	42.68	42.60	-2	3,465	-0.06%
2022/03/31	0	0.00	0.1	42.80	43.05	-0.1	3,475	0.00%
2022/03/28	2	42.78	0	0.00	43.00	2	3,679	0.05%
2022/03/22	0	0.00	2	42.78	42.45	-2	3,705	-0.05%
2022/03/21	2	43.50	1	43.50	43.25	1	3,699	0.03%
2022/03/18	2	42.70	0	0.00	43.00	2	3,691	0.05%
2022/03/17	1	42.00	0	0.00	42.75	1	3,691	0.03%
2022/03/16	1	41.90	3	40.93	41.20	-2	3,692	-0.05%
2022/03/15	0	0.00	2	41.65	41.20	-2	3,701	-0.05%
2022/03/14	1	42.85	0	0.00	42.50	1	3,701	0.03%
2022/03/11	0	0.00	5	43.27	43.10	-5	3,721	-0.13%
2022/03/10	6	43.68	0	0.00	43.70	6	3,721	0.16%
2022/03/09	4	42.46	1	42.75	42.65	3	3,717	0.08%
2022/03/08	6	42.29	0	0.00	42.25	6	3,734	0.16%
2022/03/04	1	44.00	1.1	43.97	43.90	-0.1	3,814	0.00%
2022/03/03	4	44.80	3	44.73	44.95	1	3,828	0.03%
2022/03/02	0	0.00	1	45.40	45.05	-1	3,900	-0.03%
2022/03/01	0	0.00	1	45.80	45.90	-1	3,979	-0.03%
2022/02/25	12	45.34	1	45.80	45.15	11	4,259	0.26%
2022/02/24	2	45.30	1	46.90	45.35	1	4,296	0.02%
2022/02/23	0	0.00	6	46.27	46.75	-6	4,430	-0.14%
2022/02/22	6	45.12	0.5	45.00	45.20	5.5	4,542	0.12%
2022/02/21	4.1	46.35	0	0.00	45.80	4.1	4,501	0.09%
2022/02/18	8.1	48.04	12	48.00	48.45	-3.9	4,363	-0.09%
2022/02/17	4	47.28	4	47.43	45.70	0	4,183	0.00%
2022/02/15	1	46.65	0	0.00	45.75	1	4,056	0.02%
2022/02/14	0	0.00	0.5	46.40	46.55	-0.5	4,027	-0.01%
2022/02/11	2.3	46.32	1	47.05	46.20	1.3	3,992	0.03%
2022/02/10	0	0.00	1	47.00	47.10	-1	3,964	-0.03%
2022/02/09	3	47.35	9.1	47.10	47.60	-6.1	3,925	-0.16%
2022/02/08	5	46.49	25.3	46.00	47.05	-20.3	3,864	-0.53%
2022/02/07	5	44.36	6	44.42	45.25	-1	3,761	-0.03%
2022/01/25	14	42.93	1	42.45	41.80	13	3,663	0.35%
2022/01/24	5	44.62	4	44.54	44.45	1	3,558	0.03%
2022/01/21	15.4	46.19	18	47.25	44.65	-2.6	3,453	-0.08%
2022/01/20	25	47.06	22	47.24	48.10	3	3,180	0.09%
2022/01/19	33	46.85	62.1	46.92	47.20	-29.1	2,850	-1.02%
2022/01/18	34.1	45.75	5	45.70	45.75	29.1	2,558	1.14%
2022/01/17	4	44.28	18	44.59	44.35	-14	2,454	-0.57%
2022/01/14	0	0.00	0.2	42.15	42.90	-0.2	2,341	-0.01%
2022/01/12	2	42.00	0	0.00	42.55	2	2,328	0.09%
2022/01/11	0	0.00	1	42.90	42.40	-1	2,312	-0.04%
2022/01/10	7.2	42.90	6	42.45	43.50	1.2	2,297	0.05%
2022/01/07	0	0.00	1	42.75	42.65	-1	2,294	-0.04%
2022/01/06	0	0.00	1	43.10	43.10	-1	2,279	-0.04%
2022/01/04	1	43.50	0	0.00	43.45	1	2,256	0.04%
2022/01/03	0	0.00	1	44.80	43.15	-1	2,240	-0.04%
2021/12/30	2	44.10	0	0.00	44.40	2	2,207	0.09%
2021/12/29	4	45.65	10	45.11	45.05	-6	2,186	-0.27%
2021/12/28	7	44.55	8.1	45.42	46.15	-1.1	2,072	-0.05%
2021/12/27	4	41.90	1	42.65	42.50	3	1,952	0.15%
2021/12/24	3	41.85	0	0.00	42.00	3	1,948	0.15%
2021/12/23	0.1	42.45	1	43.00	42.50	-0.9	1,931	-0.05%
2021/12/22	3	42.65	2	44.05	42.25	1	1,879	0.05%
2021/12/20	0	0.00	1	39.55	40.05	-1	1,719	-0.06%
2021/12/17	0	0.00	3	40.10	39.70	-3	1,708	-0.18%
2021/12/14	1	40.00	7	40.45	39.95	-6	1,683	-0.36%
2021/12/13	3	40.68	0	0.00	40.45	3	1,671	0.18%
2021/12/10	1	40.80	3	40.97	40.95	-2	1,661	-0.12%
2021/12/08	3	40.87	0	0.00	41.05	3	1,622	0.18%
2021/12/06	2	41.55	0	0.00	41.45	2	1,574	0.13%
2021/12/03	0	0.00	2	41.90	41.80	-2	1,573	-0.13%
2021/12/02	2	42.45	0	0.00	41.80	2	1,563	0.13%
2021/11/30	4	41.86	0	0.00	41.70	4	1,492	0.27%
2021/11/29	3	41.78	1	42.15	41.70	2	1,395	0.14%
2021/11/26	1	43.45	0	0.00	43.20	1	1,356	0.07%
2021/11/25	6	45.83	14	46.26	46.00	-8	1,264	-0.63%
2021/11/24	17	46.51	13.3	46.39	45.55	3.7	1,162	0.32%
2021/11/23	0	0.00	3	43.65	44.00	-3	873	-0.34%
2021/11/22	25.2	44.45	13	45.08	44.50	12.2	822	1.48%
2021/11/19	6	42.53	11	41.96	42.55	-5	645	-0.77%
2021/11/11	1	38.50	0	0.00	38.95	1	496	0.20%
2021/11/05	0	0.00	4	40.36	40.20	-4	515	-0.78%
2021/11/04	0	0.00	4	39.56	39.70	-4	499	-0.80%
2021/11/03	2	39.35	0	0.00	39.60	2	506	0.39%
2021/11/02	2	39.18	0	0.00	39.00	2	523	0.38%
2021/11/01	0	0.00	2	39.10	39.00	-2	554	-0.36%
2021/10/22	3	39.60	4	38.73	39.05	-1	590	-0.17%
2021/10/21	0	0.00	5	37.95	40.45	-5	580	-0.86%
2021/10/19	0	0.00	1	38.20	38.35	-1	573	-0.17%
2021/10/06	0	0.00	3	37.15	36.10	-3	700	-0.43%
2021/09/22	1	38.60	0	0.00	38.50	1	804	0.12%
2021/09/13	1	39.80	0	0.00	39.40	1	867	0.12%
2021/09/01	0	0.00	1	39.65	39.80	-1	932	-0.11%
2021/08/31	2	39.00	0	0.00	38.95	2	930	0.21%
2021/08/30	2	39.50	0	0.00	39.50	2	941	0.21%
2021/08/27	1	38.85	0	0.00	39.15	1	952	0.10%
2021/08/25	1	40.10	0	0.00	39.95	1	981	0.10%
2021/08/24	0	0.00	2	39.38	39.20	-2	1,001	-0.20%
2021/08/19	1	36.30	0	0.00	36.75	1	1,014	0.10%
2021/08/17	3	36.30	0	0.00	36.45	3	1,022	0.29%
2021/08/16	9	36.65	0	0.00	36.40	9	1,023	0.88%
2021/08/13	1	38.00	5	37.55	37.70	-4	1,025	-0.39%
2021/08/12	2	38.58	0	0.00	38.55	2	1,032	0.19%
2021/08/06	2	40.00	0	0.00	39.55	2	1,087	0.18%
2021/08/05	2	40.40	1	41.05	40.15	1	1,126	0.09%
2021/08/04	0	0.00	1	42.05	41.80	-1	1,156	-0.09%
2021/08/03	1	43.30	1	42.85	42.60	0	1,210	0.00%
2021/08/02	0	0.00	0.9	43.45	43.75	-0.9	1,223	-0.07%
2021/07/27	0	0.00	1	44.50	44.25	-1	1,386	-0.07%
2021/07/22	1	44.80	0	0.00	44.35	1	1,473	0.07%
2021/07/21	1	44.20	2	44.90	44.20	-1	1,488	-0.07%
2021/07/20	11	46.87	2	46.50	46.50	9	1,502	0.60%
2021/07/19	2	47.20	10	47.25	47.20	-8	1,507	-0.53%
2021/07/16	0	0.00	2	47.73	47.30	-2	1,545	-0.13%
2021/07/15	1	47.35	0	0.00	47.45	1	1,573	0.06%
2021/07/14	2	47.55	0	0.00	47.65	2	1,602	0.12%
2021/07/13	1	48.20	6	48.30	48.05	-5	1,600	-0.31%
2021/07/12	1	46.85	3	46.43	47.45	-2	1,566	-0.13%
2021/07/09	2	45.75	0	0.00	45.90	2	1,537	0.13%
2021/07/06	0	0.00	1.8	45.79	45.85	-1.8	1,643	-0.11%
2021/07/01	0	0.00	2	45.10	45.15	-2	1,727	-0.12%
2021/06/23	2	46.83	3	46.03	46.75	-1	1,835	-0.05%
2021/06/21	1	45.60	0	0.00	45.50	1	1,832	0.05%
2021/06/18	1	45.75	0	0.00	46.50	1	1,846	0.05%
2021/06/09	2	44.95	0	0.00	44.80	2	1,996	0.10%
2021/06/02	3	45.15	1	45.05	45.00	2	2,191	0.09%
2021/06/01	2	45.33	1	45.90	45.95	1	2,234	0.04%
2021/05/31	0	0.00	1	43.50	43.45	-1	2,243	-0.04%
2021/05/28	2	43.38	0	0.00	43.35	2	2,285	0.09%
2021/05/27	1	42.55	0	0.00	43.50	1	2,320	0.04%
2021/05/26	2	42.78	0	0.00	42.90	2	2,377	0.08%
2021/05/25	0	0.00	2	43.00	42.50	-2	2,453	-0.08%
2021/05/21	0	0.00	2	41.63	42.00	-2	2,578	-0.08%
2021/05/20	2	40.90	10	40.80	40.65	-8	2,689	-0.30%
2021/05/19	4	41.50	0	0.00	42.20	4	2,754	0.15%
2021/05/18	5	43.33	5	42.76	42.70	0	2,772	0.00%
2021/05/17	1	39.70	25	41.24	42.00	-24	2,832	-0.85%
2021/05/13	7	40.79	4	40.20	41.50	3	2,835	0.11%
2021/05/12	18	40.93	21	40.63	40.05	-3	2,810	-0.11%
2021/05/11	8	43.64	4	45.03	43.75	4	2,768	0.14%
2021/05/10	1	47.10	1	46.95	46.95	0	2,716	0.00%
2021/05/07	6	47.63	5	47.54	48.10	1	2,715	0.04%
2021/05/05	2	48.85	0	0.00	48.80	2	2,706	0.07%
2021/05/04	7	49.85	12	49.33	49.30	-5	2,745	-0.18%
2021/05/03	3	53.17	8	53.11	51.70	-5	2,763	-0.18%
2021/04/29	2	53.30	8	53.09	52.90	-6	2,757	-0.22%
2021/04/28	2	53.20	2	52.95	53.00	0	2,750	0.00%
2021/04/27	2	52.55	3	52.33	52.70	-1	2,769	-0.04%
2021/04/26	7	52.16	2	52.10	52.20	5	2,777	0.18%
2021/04/23	2	52.40	2	52.30	52.50	0	2,778	0.00%
2021/04/22	5	52.70	12	53.28	52.30	-7	2,794	-0.25%
2021/04/21	0	0.00	6	53.53	53.50	-6	2,770	-0.22%
2021/04/20	4	53.25	4	53.20	53.20	0	2,771	0.00%
2021/04/19	1	52.30	0	0.00	52.20	1	2,781	0.04%
2021/04/16	5	52.16	5	52.40	52.40	0	2,810	0.00%
2021/04/14	7	51.57	5	50.96	52.20	2	2,873	0.07%
2021/04/13	9	53.17	6	53.30	52.30	3	2,848	0.11%
2021/04/12	5	53.20	8	53.13	53.70	-3	2,817	-0.11%
2021/04/09	3	52.93	0	0.00	52.80	3	2,803	0.11%
2021/04/08	6	53.00	10	53.20	53.10	-4	2,782	-0.14%
2021/04/07	2	52.60	0	0.00	52.80	2	2,760	0.07%
2021/04/06	3	52.93	0	0.00	53.00	3	2,729	0.11%
2021/04/01	10	52.42	0	0.00	52.30	10	2,699	0.37%
2021/03/31	4	52.85	1	52.90	52.90	3	2,672	0.11%
2021/03/30	5	52.70	0	0.00	52.70	5	2,650	0.19%
2021/03/29	1	52.70	9	52.53	52.60	-8	2,669	-0.30%
2021/03/26	4	52.03	1	52.30	52.30	3	2,679	0.11%
2021/03/24	1	52.30	0	0.00	52.20	1	2,687	0.04%
2021/03/23	2	52.50	0	0.00	52.50	2	2,706	0.07%
2021/03/22	4	52.00	1	52.00	52.30	3	2,713	0.11%
2021/03/19	2	52.30	3	52.27	52.30	-1	2,690	-0.04%
2021/03/18	1	52.70	1	52.60	52.70	0	2,684	0.00%
2021/03/17	3	52.37	0	0.00	52.40	3	2,696	0.11%
2021/03/16	8	51.79	0.1	54.00	52.00	7.9	2,744	0.29%
2021/03/15	2	52.35	1	52.40	52.10	1	2,730	0.04%
2021/03/12	7	51.91	3	51.93	51.90	4	2,729	0.15%
2021/03/11	1	53.10	0	0.00	52.60	1	2,699	0.04%
2021/03/10	10	52.60	2.3	52.28	52.80	7.7	2,713	0.28%
2021/03/09	3	51.93	1.2	51.95	51.30	1.8	2,760	0.07%
2021/03/08	2	52.50	0	0.00	52.50	2	2,765	0.07%
2021/03/05	7	53.66	0	0.00	53.10	7	2,816	0.25%
2021/03/04	2	54.90	2	55.70	54.70	0	2,902	0.00%
2021/03/03	4	55.43	3	56.07	55.10	1	2,931	0.03%
2021/03/02	2	55.65	1	56.10	55.00	1	2,896	0.03%
2021/02/26	5	56.20	5	56.12	56.00	0	2,884	0.00%
2021/02/25	11	55.93	18	56.72	57.30	-7	2,866	-0.24%
2021/02/23	13	56.37	2	56.30	56.10	11	2,788	0.39%
2021/02/22	9	55.96	16	56.86	57.30	-7	2,772	-0.25%
2021/02/19	3	55.27	6	55.48	55.60	-3	2,704	-0.11%
2021/02/18	3	53.93	2	54.30	54.20	1	2,649	0.04%
2021/02/17	3	54.73	6	54.80	54.50	-3	2,654	-0.11%
2021/02/05	3	53.77	4	54.00	54.20	-1	2,600	-0.04%
2021/02/03	5	53.86	5	53.72	53.00	0	2,633	0.00%
2021/02/02	1	52.90	1	53.10	53.10	0	2,639	0.00%
2021/02/01	0	0.00	3	51.10	51.10	-3	2,682	-0.11%
2021/01/28	0	0.00	1	52.80	52.50	-1	2,685	-0.04%
2021/01/27	2	53.65	0	0.00	53.60	2	2,654	0.08%
2021/01/26	1	53.00	1	54.40	53.30	0	2,652	0.00%
2021/01/25	4	54.10	2	54.10	54.10	2	2,617	0.08%
2021/01/22	0	0.00	105	51.90	53.00	-105	2,547	-4.12%	大賣/鉅額交易
2021/01/20	1	51.10	0	0.00	51.40	1	2,523	0.04%
2021/01/19	0	0.00	1	51.10	51.60	-1	2,495	-0.04%
2021/01/18	32	49.63	6	49.43	51.00	26	2,478	1.05%
2021/01/15	1	50.70	33	50.89	50.60	-32	2,457	-1.30%
2021/01/14	2	51.80	1	51.70	51.80	1	2,439	0.04%
2021/01/13	2	51.70	19	52.01	51.50	-17	2,419	-0.70%
2021/01/12	1	51.30	22	51.53	51.20	-21	2,398	-0.88%
2021/01/11	3	52.73	4	52.50	52.60	-1	2,366	-0.04%
2021/01/08	9	53.91	0	0.00	54.00	9	2,380	0.38%
2021/01/07	30	53.98	0	0.00	53.50	30	2,364	1.27%
2021/01/06	3	54.30	0	0.00	52.60	3	2,379	0.13%
2021/01/05	4	53.55	0	0.00	53.10	4	2,399	0.17%
2021/01/04	98	53.94	0	0.00	54.00	98	2,411	4.06%
2020/12/31	0	0.00	5	53.70	53.80	-5	2,413	-0.21%
2020/12/29	0	0.00	6	52.80	52.70	-6	2,438	-0.25%
2020/12/25	2	53.40	2	53.20	53.20	0	2,503	0.00%
2020/12/24	1	52.90	0	0.00	53.00	1	2,721	0.04%
2020/12/23	6	53.28	1	53.30	52.80	5	2,826	0.18%
2020/12/22	6	52.80	3	52.73	52.40	3	2,821	0.11%
2020/12/18	1	51.80	0	0.00	52.10	1	2,896	0.03%
2020/12/17	0	0.00	1	53.60	52.90	-1	2,906	-0.03%
2020/12/16	0	0.00	1	51.70	52.60	-1	2,888	-0.03%
2020/12/15	2	51.10	0	0.00	50.90	2	2,928	0.07%
2020/12/14	1	51.60	0	0.00	52.10	1	3,055	0.03%
2020/12/11	4	51.30	1	51.00	51.60	3	3,064	0.10%
2020/12/10	1	53.20	0	0.00	52.00	1	3,077	0.03%
2020/12/09	2	53.70	0	0.00	53.60	2	3,033	0.07%
2020/12/04	3	53.23	21	53.31	53.20	-18	3,079	-0.58%
2020/12/03	6	54.18	0	0.00	53.80	6	3,101	0.19%
2020/12/02	4	54.98	2	54.90	54.80	2	3,198	0.06%
2020/11/30	24	56.17	15	56.29	56.30	9	3,454	0.26%
2020/11/27	4	54.98	2	55.35	54.60	2	3,381	0.06%
2020/11/25	1	54.50	0	0.00	54.10	1	3,438	0.03%
2020/11/24	12	54.26	1	54.20	53.90	11	3,491	0.32%
2020/11/20	4	53.65	2	53.50	53.80	2	3,561	0.06%
2020/11/19	1	53.50	8	54.10	53.50	-7	3,719	-0.19%
2020/11/18	3	53.67	3	53.77	53.60	0	3,768	0.00%
2020/11/13	0	0.00	1	53.80	54.30	-1	4,274	-0.02%
2020/11/12	2	54.15	4	54.03	53.90	-2	4,411	-0.05%
2020/11/11	2	53.70	0	0.00	54.00	2	4,475	0.04%
2020/11/10	2	55.20	1	55.40	54.30	1	4,548	0.02%
2020/11/09	1	54.90	0	0.00	55.40	1	4,603	0.02%
2020/11/06	15	56.85	12	56.22	56.20	3	4,648	0.06%
2020/11/03	2	57.50	2	57.80	57.50	0	4,943	0.00%
2020/11/02	3	57.00	2	56.90	56.80	1	5,129	0.02%
2020/10/30	2	59.25	1	59.70	58.50	1	5,278	0.02%
2020/10/28	2	60.10	13	60.05	59.80	-11	5,837	-0.19%
2020/10/27	5	60.60	8	60.70	60.70	-3	5,965	-0.05%
2020/10/23	0	0.00	2	62.30	62.00	-2	6,135	-0.03%
2020/10/22	2	62.10	0	0.00	61.80	2	6,177	0.03%
2020/10/20	0	0.00	1	62.80	63.20	-1	6,218	-0.02%
2020/10/19	1	62.90	0	0.00	62.60	1	6,266	0.02%
2020/10/16	7	62.91	1	63.40	61.90	6	6,337	0.09%
2020/10/15	2	64.95	4	64.55	64.50	-2	6,330	-0.03%
2020/10/14	4	63.95	3	63.97	63.80	1	6,313	0.02%
2020/10/13	0	0.00	3	63.90	64.30	-3	6,292	-0.05%
2020/10/12	2	62.65	1	62.90	63.40	1	6,287	0.02%
2020/10/08	6	62.90	0	0.00	62.60	6	6,343	0.09%
2020/10/07	2	63.20	1	64.10	63.50	1	6,339	0.02%
2020/10/06	1	63.60	7	63.69	63.30	-6	6,332	-0.09%
2020/10/05	1	62.90	0	0.00	63.20	1	6,334	0.02%
2020/09/30	0	0.00	9	61.64	62.10	-9	6,334	-0.14%
2020/09/29	40	63.48	25	65.03	61.00	15	6,342	0.24%
2020/09/28	0	0.00	4	61.90	63.70	-4	6,247	-0.06%
2020/09/25	3	59.20	1	60.00	59.70	2	6,317	0.03%
2020/09/24	4	61.40	0	0.00	60.70	4	6,318	0.06%
2020/09/23	5	63.88	8	63.74	62.50	-3	6,307	-0.05%
2020/09/21	2	62.50	2	63.50	62.30	0	6,258	0.00%
2020/09/18	1	64.20	2	63.75	63.20	-1	6,255	-0.02%
2020/09/17	2	63.80	12	63.53	63.10	-10	6,198	-0.16%
2020/09/16	1	61.50	0	0.00	61.10	1	6,084	0.02%
2020/09/15	1	61.20	1	61.60	61.00	0	6,084	0.00%
2020/09/14	4	60.40	2	61.10	60.70	2	6,074	0.03%
2020/09/11	12	59.35	2	59.50	59.30	10	6,085	0.16%
2020/09/10	0	0.00	1	60.90	60.40	-1	6,095	-0.02%
2020/09/09	2	60.10	4	59.73	61.10	-2	6,120	-0.03%
2020/09/08	3	60.67	11	60.38	60.10	-8	6,064	-0.13%
2020/09/07	15	60.89	29	61.55	59.40	-14	6,045	-0.23%
2020/09/04	8	63.84	4	63.85	64.00	4	5,928	0.07%
2020/09/03	15	66.87	32	66.25	65.80	-17	5,879	-0.29%
2020/09/02	0	0.00	10	63.00	63.00	-10	5,700	-0.18%
2020/09/01	5	62.06	0	0.00	61.70	5	5,711	0.09%
2020/08/31	11	62.63	4	62.75	62.80	7	5,677	0.12%
2020/08/28	10	62.04	14	62.94	63.20	-4	5,652	-0.07%
2020/08/27	7	63.24	13	62.22	62.00	-6	5,639	-0.11%
2020/08/26	16	62.78	8	62.75	62.50	8	5,637	0.14%
2020/08/25	5	63.36	21	63.06	64.00	-16	5,611	-0.29%
2020/08/24	15	61.27	24	61.49	60.70	-9	5,509	-0.16%
2020/08/21	16	60.69	18	60.62	60.60	-2	5,541	-0.04%
2020/08/20	67	60.71	12	61.42	59.00	55	5,510	1.00%
2020/08/19	40	64.89	41	66.06	65.50	-1	5,434	-0.02%
2020/08/18	16	63.50	17	64.12	63.10	-1	5,226	-0.02%
2020/08/17	12	62.07	6	62.52	62.20	6	5,146	0.12%
2020/08/14	18	62.83	9	63.26	63.50	9	5,108	0.18%
2020/08/13	4	61.55	7	62.63	61.60	-3	5,105	-0.06%
2020/08/12	16	61.64	22	61.75	62.00	-6	5,154	-0.12%
2020/08/11	10	60.50	7	61.50	60.30	3	5,213	0.06%
2020/08/10	12	61.15	6	62.20	60.10	6	5,196	0.12%
2020/08/07	16	61.26	4	61.75	62.90	12	5,354	0.22%
2020/08/06	8	63.14	7	62.79	62.80	1	5,333	0.02%
2020/08/05	20	60.65	18	60.26	60.10	2	5,261	0.04%
2020/08/04	9	58.24	30	58.20	58.90	-21	5,531	-0.38%
2020/08/03	24	58.88	24.3	59.01	60.00	-0.3	5,663	0.00%
2020/07/31	2	54.80	16	54.02	55.30	-14	5,404	-0.26%
2020/07/30	20	52.90	42	51.85	52.00	-22	5,289	-0.42%
2020/07/29	14	53.56	17	53.78	54.30	-3	5,230	-0.06%
2020/07/28	2	53.50	14	53.59	53.90	-12	5,176	-0.23%
2020/07/27	5	52.54	11	52.15	52.50	-6	5,151	-0.12%
2020/07/24	4	53.85	2	52.20	51.80	2	5,195	0.04%
2020/07/23	45	54.38	4	53.98	54.10	41	5,195	0.79%
2020/07/22	3	53.33	10	53.62	53.60	-7	5,164	-0.14%
2020/07/21	2	52.10	3	52.13	52.00	-1	5,124	-0.02%
2020/07/20	0	0.00	1	49.50	51.40	-1	5,104	-0.02%
2020/07/17	2	50.10	2	50.45	50.10	0	5,108	0.00%
2020/07/15	0	0.00	5	51.32	51.00	-5	5,084	-0.10%
2020/07/13	0	0.00	1	49.05	49.00	-1	5,031	-0.02%
2020/07/10	0	0.00	6	49.30	48.40	-6	5,048	-0.12%
2020/07/09	2	50.50	5	50.40	50.20	-3	5,033	-0.06%
2020/07/08	11	50.94	0	0.00	50.90	11	5,027	0.22%
2020/07/07	21	54.90	1	53.00	52.80	20	5,017	0.40%
2020/07/06	10	55.48	34	55.50	56.30	-24	5,016	-0.48%
2020/07/03	10	51.60	3	51.80	52.00	7	4,914	0.14%
2020/07/01	8	51.55	1	51.60	51.00	7	4,909	0.14%
2020/06/22	1	50.70	4	51.00	50.70	-3	4,998	-0.06%
2020/06/19	2	50.85	0	0.00	51.60	2	5,025	0.04%
2020/06/17	2	49.93	0	0.00	50.20	2	5,028	0.04%
2020/06/16	2	49.85	0	0.00	50.80	2	5,064	0.04%
2020/06/12	11	48.09	1	48.65	48.80	10	5,072	0.20%
2020/06/11	1	49.90	2	50.70	49.90	-1	5,050	-0.02%
2020/06/10	5	50.75	3	50.70	51.20	2	5,044	0.04%
2020/06/09	14	51.06	2	50.40	50.30	12	5,048	0.24%
2020/06/08	3	50.80	12	51.03	50.20	-9	4,972	-0.18%
2020/06/04	1	52.60	1	52.30	52.80	0	4,912	0.00%
2020/06/03	8	52.49	1	52.60	52.40	7	4,887	0.14%
2020/06/02	13	53.54	4	53.20	53.10	9	4,841	0.19%
2020/06/01	4	52.93	27	52.95	52.50	-23	4,793	-0.48%
2020/05/29	4	53.48	38	53.01	53.60	-34	4,727	-0.72%
2020/05/28	37	55.65	26	54.14	53.90	11	4,680	0.24%
2020/05/27	7	54.71	1	54.20	53.60	6	4,567	0.13%
2020/05/26	22	54.44	2	54.15	54.50	20	4,522	0.44%
2020/05/25	12	53.11	19	52.98	53.50	-7	4,417	-0.16%
2020/05/22	20	52.50	3	52.57	51.40	17	4,350	0.39%
2020/05/21	49	51.60	71	51.67	52.00	-22	4,312	-0.51%
2020/05/20	42	52.08	36	51.68	52.40	6	4,264	0.14%
2020/05/19	23	51.53	34	51.40	53.00	-11	4,157	-0.26%
2020/05/18	29	51.04	27	51.38	51.10	2	4,019	0.05%
2020/05/15	3	49.63	11	51.10	49.50	-8	3,862	-0.21%
2020/05/14	38	50.17	54	50.58	49.20	-16	3,760	-0.43%
2020/05/13	28	49.08	28	48.98	49.55	0	3,537	0.00%
2020/05/12	14	47.84	11	47.74	49.50	3	3,465	0.09%
2020/05/11	32	48.44	14	47.98	48.00	18	3,351	0.54%
2020/05/08	5	45.15	5	44.50	45.80	0	2,916	0.00%
2020/05/07	10	40.69	10	41.25	41.65	0	2,592	0.00%
2020/05/05	3	39.80	15	40.01	39.85	-12	2,508	-0.48%
2020/05/04	1	38.65	0	0.00	38.60	1	2,474	0.04%
2020/04/30	0	0.00	2	39.20	39.20	-2	2,467	-0.08%
2020/04/29	21	39.78	5	39.25	39.20	16	2,505	0.64%
2020/04/28	10	38.73	0	0.00	39.00	10	2,471	0.40%
2020/04/27	1	37.90	1	38.40	38.65	0	2,479	0.00%
2020/04/24	1	38.10	1	38.35	37.90	0	2,474	0.00%
2020/04/23	1	37.00	3	37.45	37.55	-2	2,469	-0.08%
2020/04/22	1	35.85	1	36.05	36.40	0	2,491	0.00%
2020/04/17	2	39.00	0	0.00	37.70	2	2,524	0.08%
2020/04/16	1	37.40	1	37.35	37.50	0	2,545	0.00%
2020/04/14	2	37.90	0	0.00	37.80	2	2,611	0.08%
2020/04/10	1	36.75	1	36.70	36.75	0	2,724	0.00%
2020/04/09	2	37.50	1	38.25	36.50	1	2,791	0.04%
2020/04/08	2	35.18	13	34.56	35.70	-11	2,758	-0.40%
2020/04/07	10	33.75	2	33.20	34.10	8	2,841	0.28%
2020/04/06	0	0.00	3	32.35	32.65	-3	3,109	-0.10%
2020/04/01	4	31.65	2	32.10	31.60	2	3,169	0.06%
2020/03/31	0	0.00	0	33.95	31.40	0	3,135	0.00%
2020/03/30	2	30.65	0	0.00	30.90	2	3,143	0.06%
2020/03/27	4	30.99	1	32.05	30.45	3	3,144	0.10%
2020/03/26	2	29.48	12	29.85	29.90	-10	3,114	-0.32%
2020/03/25	2	30.10	11	30.00	30.00	-9	3,177	-0.28%
2020/03/24	4	28.60	0	0.00	28.45	4	3,178	0.13%
2020/03/23	5	28.10	0	0.00	27.65	5	3,177	0.16%
2020/03/20	5	32.05	0	0.00	29.30	5	3,268	0.15%
2020/03/18	1	33.35	2	33.25	32.55	-1	3,306	-0.03%
2020/03/17	1	33.50	1	33.50	33.00	0	3,382	0.00%
2020/03/16	1	33.55	0	0.00	33.10	1	3,416	0.03%
2020/03/13	6	32.21	3	32.68	32.90	3	3,534	0.08%
2020/03/12	1	35.75	4	35.90	35.50	-3	3,665	-0.08%
2020/03/11	0	0.00	2	38.00	38.00	-2	3,879	-0.05%
2020/03/10	10	37.80	0	0.00	37.60	10	3,913	0.26%
2020/03/05	1	40.85	1	40.85	40.70	0	3,994	0.00%
2020/03/04	2	40.75	0	0.00	40.70	2	4,079	0.05%
2020/03/03	1	40.95	4	41.45	41.40	-3	4,094	-0.07%
2020/03/02	2	38.55	2	40.05	40.00	0	4,104	0.00%
2020/02/27	2	39.85	0	0.00	39.50	2	4,139	0.05%
2020/02/26	19	41.45	21	41.00	40.90	-2	4,277	-0.05%
2020/02/24	1	41.00	7	40.88	41.15	-6	4,413	-0.14%
2020/02/21	1	40.30	0	0.00	40.20	1	4,407	0.02%
2020/02/20	0	0.00	1	41.30	40.80	-1	4,429	-0.02%
2020/02/17	2	40.85	0	0.00	40.80	2	4,724	0.04%
2020/02/14	7	41.39	0	0.00	41.25	7	4,802	0.15%
2020/02/13	3	42.10	0	0.00	41.80	3	4,853	0.06%
2020/02/12	2	41.75	2	42.15	41.90	0	5,027	0.00%
2020/02/11	3	41.83	0	0.00	41.70	3	5,179	0.06%
2020/02/10	0	0.00	2	41.18	41.60	-2	5,332	-0.04%
2020/02/07	2	41.70	0	0.00	41.65	2	5,733	0.03%
2020/02/06	4	43.19	0	0.00	43.10	4	6,520	0.06%
2020/02/05	0	0.00	1	43.05	43.05	-1	6,803	-0.01%
2020/02/03	14	41.85	4	42.46	42.90	10	6,848	0.15%
2020/01/31	0	0.00	8	44.30	44.25	-8	6,815	-0.12%
2020/01/30	0	0.00	22	43.75	43.10	-22	6,825	-0.32%
2020/01/20	1	46.15	8	46.14	46.05	-7	6,819	-0.10%
2020/01/17	0	0.00	2	46.20	45.90	-2	6,900	-0.03%
2020/01/16	1	45.10	9	45.59	46.00	-8	6,901	-0.12%
2020/01/15	4	45.06	8	45.32	45.00	-4	6,900	-0.06%
2020/01/14	0	0.00	33	45.52	45.45	-33	6,923	-0.48%
2020/01/13	5	44.75	1	45.00	45.25	4	6,986	0.06%
2020/01/10	0	0.00	20	43.78	44.70	-20	7,025	-0.28%
2020/01/09	14	43.99	4	44.03	44.00	10	6,990	0.14%
2020/01/08	8	43.01	8	43.31	43.20	0	6,972	0.00%
2020/01/07	5	42.74	1	43.15	42.60	4	6,929	0.06%
2020/01/06	7	43.97	3	43.45	42.90	4	6,900	0.06%
2020/01/03	12	45.98	14	45.88	45.65	-2	6,836	-0.03%
2020/01/02	4	47.03	0	0.00	46.75	4	6,798	0.06%
2019/12/31	10	46.94	13	47.53	47.35	-3	6,846	-0.04%
2019/12/30	39	47.19	31	47.09	48.20	8	6,774	0.12%
2019/12/27	1	44.40	5	45.21	45.25	-4	6,496	-0.06%
2019/12/26	5	44.50	2	44.00	44.10	3	6,427	0.05%
2019/12/25	2	43.68	4	44.21	43.70	-2	6,480	-0.03%
2019/12/24	9	44.18	0	0.00	44.00	9	6,531	0.14%
2019/12/23	4	44.70	2	44.60	44.55	2	6,546	0.03%
2019/12/20	16	45.99	23	45.16	44.45	-7	6,597	-0.11%
2019/12/19	2	44.60	8	44.39	45.10	-6	6,533	-0.09%
2019/12/18	2	44.25	0	0.00	44.35	2	6,542	0.03%
2019/12/17	20	44.97	11	44.88	44.70	9	6,609	0.14%
2019/12/16	4	44.40	28	44.49	44.45	-24	6,544	-0.37%
2019/12/13	21	44.04	6	44.45	43.65	15	6,497	0.23%
2019/12/12	6	44.76	9	44.74	45.00	-3	6,451	-0.05%
2019/12/11	8	43.80	4	43.76	43.95	4	6,394	0.06%
2019/12/10	20	44.72	9	44.92	44.20	11	6,374	0.17%
2019/12/09	12	44.85	31	44.54	45.55	-19	6,283	-0.30%
2019/12/06	32	44.51	31	44.27	43.20	1	6,124	0.02%
2019/12/05	3	43.50	0	0.00	43.25	3	5,947	0.05%
2019/12/04	3	42.82	6	42.80	42.80	-3	5,925	-0.05%
2019/12/03	5	43.50	4	43.20	43.50	1	5,931	0.02%
2019/12/02	4	41.69	7	41.57	41.70	-3	5,887	-0.05%
2019/11/29	15	43.67	13	42.73	42.65	2	5,860	0.03%
2019/11/28	5	43.54	1	43.80	43.25	4	5,811	0.07%
2019/11/27	1	43.50	0	0.00	43.35	1	5,937	0.02%
2019/11/26	5	43.90	4	44.00	43.95	1	5,982	0.02%
2019/11/25	28	44.24	22	44.09	43.80	6	6,024	0.10%
2019/11/22	24	43.20	2	43.25	43.05	22	5,904	0.37%
2019/11/21	2	41.93	17	42.44	42.75	-15	5,881	-0.26%
2019/11/20	5	41.50	0	0.00	41.60	5	5,935	0.08%
2019/11/19	1	42.25	0	0.00	41.85	1	6,173	0.02%
2019/11/18	1	42.40	1	42.45	42.45	0	6,377	0.00%
2019/11/15	8	42.56	7	43.19	42.50	1	6,449	0.02%
2019/11/14	6	42.00	24	42.36	42.65	-18	6,527	-0.28%
2019/11/13	18	41.55	5	41.59	41.60	13	6,578	0.20%
2019/11/12	0	0.00	10	41.25	41.50	-10	6,679	-0.15%
2019/11/11	18	41.58	3	41.72	40.80	15	6,863	0.22%
2019/11/08	14	42.91	14	43.41	44.10	0	6,978	0.00%
2019/11/07	11	42.79	12	43.43	42.90	-1	7,406	-0.01%
2019/11/06	48	44.15	21	44.74	43.30	27	7,756	0.35%
2019/11/05	60	43.41	64	43.36	44.05	-4	7,513	-0.05%
2019/11/04	13	39.77	67	40.71	41.05	-54	6,716	-0.80%
2019/11/01	15	37.49	0	0.00	37.35	15	6,441	0.23%
2019/10/31	0	0.00	2	37.75	38.00	-2	6,451	-0.03%
2019/10/30	4	38.05	2	37.85	37.85	2	6,523	0.03%
2019/10/29	11	38.00	0	0.00	38.10	11	6,552	0.17%
2019/10/25	6	39.27	22.2	39.81	39.20	-16.2	6,523	-0.25%
2019/10/24	0	0.00	2	39.00	39.35	-2	6,450	-0.03%
2019/10/23	3	39.45	2	39.73	38.60	1	6,442	0.02%
2019/10/22	1	38.70	15	38.90	38.95	-14	6,487	-0.22%
2019/10/21	16	39.03	9	39.18	38.80	7	6,538	0.11%
2019/10/17	3	38.00	4	37.83	37.95	-1	6,408	-0.02%
2019/10/16	0	0.00	9	37.36	37.45	-9	6,441	-0.14%
2019/10/15	2	36.85	0	0.00	36.90	2	6,461	0.03%
2019/10/14	3	36.70	0	0.00	36.65	3	6,459	0.05%
2019/10/09	8	36.84	0	0.00	36.80	8	6,430	0.12%
2019/10/08	3	37.77	0	0.00	37.60	3	6,393	0.05%
2019/10/07	18	38.22	18	38.40	38.65	0	6,324	0.00%
2019/10/04	21	37.11	20	37.07	36.65	1	6,187	0.02%
2019/10/03	0	0.00	2	37.40	37.60	-2	6,099	-0.03%
2019/10/02	1	37.50	0	0.00	37.40	1	6,086	0.02%
2019/10/01	6	36.82	7	36.69	37.50	-1	6,093	-0.02%
2019/09/27	11	37.91	12	37.86	37.70	-1	6,045	-0.02%
2019/09/26	14	39.51	4	39.10	39.15	10	5,980	0.17%
2019/09/25	7	40.19	3	40.03	39.75	4	5,960	0.07%
2019/09/24	3	39.70	3	39.80	39.65	0	5,910	0.00%
2019/09/23	13	39.70	7	39.87	39.70	6	5,875	0.10%
2019/09/20	10	39.99	9	39.87	40.20	1	5,815	0.02%
2019/09/19	8	39.21	12	39.44	39.70	-4	5,713	-0.07%
2019/09/17	2	38.60	12	39.29	38.75	-10	5,646	-0.18%
2019/09/16	1	39.30	15	39.01	39.05	-14	5,621	-0.25%
2019/09/12	1	38.60	8	38.13	38.60	-7	5,580	-0.13%
2019/09/11	8	37.72	1	38.15	37.60	7	5,545	0.13%
2019/09/10	3	38.68	20	38.93	38.30	-17	5,472	-0.31%
2019/09/09	20	39.44	10	39.16	38.75	10	5,429	0.18%
2019/09/06	2	38.78	2	38.93	38.65	0	5,360	0.00%
2019/09/05	3	38.75	6	38.83	38.70	-3	5,331	-0.06%
2019/09/04	6	38.27	2	38.55	38.65	4	5,283	0.08%
2019/09/03	3	38.20	3	38.45	38.05	0	5,259	0.00%
2019/09/02	1	38.20	11	37.90	38.00	-10	5,235	-0.19%
2019/08/30	7	38.49	13	38.86	38.00	-6	5,193	-0.12%
2019/08/29	12	37.95	13	38.13	38.45	-1	5,041	-0.02%
2019/08/28	18	38.26	28	38.32	38.50	-10	4,961	-0.20%
2019/08/27	7	37.88	5	38.13	37.65	2	4,855	0.04%
2019/08/26	14	37.82	4	37.88	37.65	10	4,812	0.21%
2019/08/23	32	39.49	5	39.67	39.50	27	4,725	0.57%
2019/08/22	44	41.10	14	40.90	40.35	30	4,597	0.65%
2019/08/21	27	40.18	42	40.53	41.50	-15	4,352	-0.34%
2019/08/20	16	39.18	7	39.10	38.70	9	4,111	0.22%
2019/08/19	9	39.86	29	39.64	39.30	-20	4,024	-0.50%
2019/08/16	27	38.86	7	39.21	38.80	20	3,812	0.52%
2019/08/15	24	39.65	13	39.50	39.30	11	3,673	0.30%
2019/08/14	42	41.17	51	40.85	41.10	-9	3,505	-0.26%
2019/08/13	47	41.80	24	41.86	41.75	23	3,241	0.71%
2019/08/12	35	41.33	38	41.80	42.70	-3	2,930	-0.10%
2019/08/08	25	37.65	48	38.66	39.30	-23	2,351	-0.98%
2019/08/07	4	35.33	13	34.65	35.75	-9	1,848	-0.49%
2019/08/06	3	32.30	0	0.00	32.50	3	1,686	0.18%
2019/08/05	7	33.66	0	0.00	32.95	7	1,691	0.41%
2019/08/02	3	34.25	0	0.00	33.80	3	1,692	0.18%
2019/08/01	0	0.00	1	35.75	34.90	-1	1,663	-0.06%
2019/07/31	4	34.63	0	0.00	35.25	4	1,583	0.25%
2019/07/30	2	33.93	0	0.00	33.70	2	1,539	0.13%
2019/07/29	1	33.90	0	0.00	33.70	1	1,525	0.07%
2019/07/25	1	34.90	3	34.92	35.30	-2	1,480	-0.14%
2019/07/24	13	35.05	14	35.36	35.05	-1	1,462	-0.07%
2019/07/23	2	33.10	6	33.70	34.25	-4	1,394	-0.29%
2019/07/22	0	0.00	3	33.05	33.20	-3	1,314	-0.23%
2019/07/19	3	32.60	2	33.00	32.90	1	1,310	0.08%
2019/07/18	6	33.12	0	0.00	32.60	6	1,302	0.46%
2019/07/17	6	32.20	7	32.70	32.70	-1	1,280	-0.08%
2019/07/15	2	31.30	0	0.00	31.25	2	1,342	0.15%
2019/07/10	0	0.00	1	31.80	31.65	-1	1,602	-0.06%
2019/07/04	1	33.50	0	0.00	33.65	1	1,809	0.06%
2019/07/03	1	33.70	1	33.70	33.55	0	1,790	0.00%
2019/07/02	1	34.00	0	0.00	33.95	1	1,808	0.06%
2019/07/01	0	0.00	1	33.75	33.90	-1	1,803	-0.06%
2019/06/28	0	0.00	8	33.03	32.90	-8	1,803	-0.44%
2019/06/27	0	0.00	1	32.85	32.85	-1	1,834	-0.05%
2019/06/26	0	0.00	1	32.60	32.60	-1	1,878	-0.05%
2019/06/25	0	0.00	2	33.15	32.60	-2	1,902	-0.11%
2019/06/21	2	33.45	10	33.55	33.40	-8	1,954	-0.41%
2019/06/19	0	0.00	10	32.25	32.15	-10	1,931	-0.52%
2019/06/17	0	0.00	5	31.90	31.95	-5	1,952	-0.26%
2019/06/14	1	32.25	9	32.24	31.90	-8	1,969	-0.41%
2019/06/13	2	31.70	0	0.00	31.70	2	1,984	0.10%
2019/06/11	0	0.00	3	32.13	32.20	-3	2,071	-0.14%
2019/06/10	1	32.00	1	32.05	32.00	0	2,079	0.00%
2019/06/05	1	31.60	0	0.00	31.45	1	2,101	0.05%
2019/05/31	3	31.00	10	31.05	31.45	-7	2,220	-0.32%
2019/05/30	0	0.00	3	31.00	31.10	-3	2,233	-0.13%
2019/05/29	0	0.00	3	30.40	30.50	-3	2,255	-0.13%
2019/05/28	10	30.00	3	30.05	30.55	7	2,283	0.31%
2019/05/27	2	29.60	4	29.60	29.60	-2	2,277	-0.09%
2019/05/24	5	29.40	1	29.70	29.05	4	2,280	0.18%
2019/05/23	6	30.03	0	0.00	29.50	6	2,260	0.27%
2019/05/21	4	31.10	4	30.95	30.50	0	2,261	0.00%
2019/05/20	1	30.55	10	30.58	30.65	-9	2,264	-0.40%
2019/05/16	10	31.17	0	0.00	31.05	10	2,284	0.44%
2019/05/15	1	32.20	0	0.00	32.15	1	2,286	0.04%
2019/05/14	3	31.53	0	0.00	32.20	3	2,305	0.13%
2019/05/13	10	32.55	0	0.00	32.00	10	2,325	0.43%
2019/05/10	28	33.63	10	33.30	33.40	18	2,351	0.77%
2019/05/09	0	0.00	11	35.41	34.80	-11	2,330	-0.47%
2019/05/08	1	35.60	0	0.00	35.80	1	2,314	0.04%
2019/05/07	0	0.00	1	36.25	36.25	-1	2,297	-0.04%
2019/05/06	3	36.30	0	0.00	36.15	3	2,309	0.13%
2019/04/30	0	0.00	1	36.40	36.20	-1	2,300	-0.04%
2019/04/29	3	36.35	0	0.00	36.20	3	2,297	0.13%
2019/04/26	6	37.08	0	0.00	37.10	6	2,277	0.26%
2019/04/25	0	0.00	12	37.65	37.40	-12	2,281	-0.53%
2019/04/24	0	0.00	1	37.95	37.85	-1	2,285	-0.04%
2019/04/23	6	38.20	2	38.00	38.15	4	2,274	0.18%
2019/04/22	3	38.40	0	0.00	38.40	3	2,249	0.13%
2019/04/19	3	38.60	7	39.04	38.20	-4	2,243	-0.18%
2019/04/18	15	37.77	2	37.90	37.55	13	2,146	0.61%
2019/04/17	13	38.98	20	39.15	38.50	-7	2,105	-0.33%
2019/04/16	2	38.48	14	38.60	38.45	-12	1,992	-0.60%
2019/04/15	12	38.80	4	37.01	39.15	8	1,931	0.41%
2019/04/12	2	35.78	6	35.73	35.75	-4	1,738	-0.23%
2019/04/11	2	36.00	0	0.00	35.85	2	1,734	0.12%
2019/04/10	9	36.16	0	0.00	36.05	9	1,730	0.52%
2019/04/09	16	36.08	0	0.00	36.00	16	1,715	0.93%
2019/04/02	4	35.50	0	0.00	35.55	4	1,754	0.23%
2019/04/01	1	35.50	0	0.00	35.60	1	1,788	0.06%
2019/03/29	1	35.30	0	0.00	35.30	1	1,754	0.06%
2019/03/28	0	0.00	5	35.90	35.70	-5	1,726	-0.29%
2019/03/27	3	36.68	0	0.00	36.40	3	1,726	0.17%
2019/03/26	1	37.20	2	37.25	36.65	-1	1,758	-0.06%
2019/03/25	1	36.70	0	0.00	36.75	1	1,734	0.06%
2019/03/20	3	37.30	0	0.00	37.20	3	1,828	0.16%
2019/03/15	2	37.35	0	0.00	37.15	2	1,884	0.11%
2019/03/14	1	37.90	1	37.80	37.80	0	1,898	0.00%
2019/03/13	1	38.90	1	38.75	38.50	0	1,933	0.00%
2019/03/08	5	39.05	0	0.00	39.00	5	2,143	0.23%
2019/03/07	1	40.00	5	40.05	39.60	-4	2,160	-0.19%
2019/03/06	5	41.00	4	40.79	40.75	1	2,195	0.05%
2019/03/04	0	0.00	2	38.85	39.75	-2	2,332	-0.09%
2019/02/27	2	38.35	3	38.10	38.30	-1	2,312	-0.04%
2019/02/25	2	39.55	0	0.00	39.40	2	2,323	0.09%
2019/02/22	2	40.03	0	0.00	39.60	2	2,318	0.09%
2019/02/21	0	0.00	1	40.30	40.35	-1	2,306	-0.04%
2019/02/20	1	39.90	0	0.00	39.70	1	2,283	0.04%
2019/02/15	0	0.00	3	39.28	39.25	-3	2,225	-0.13%
2019/02/14	5	38.73	1	39.10	39.15	4	2,210	0.18%
2019/02/13	1	39.60	1	40.60	39.50	0	2,184	0.00%
2019/02/12	1	40.05	0	0.00	40.05	1	2,166	0.05%
2019/02/11	0	0.00	3	39.03	39.25	-3	2,133	-0.14%
2019/01/30	1	37.75	0	0.00	37.55	1	2,079	0.05%
2019/01/25	2	38.93	2	38.58	38.40	0	2,078	0.00%
2019/01/24	0	0.00	2	38.45	38.55	-2	2,060	-0.10%
2019/01/23	3	38.05	1	38.25	38.00	2	2,053	0.10%
2019/01/22	0	0.00	2	38.05	38.10	-2	2,055	-0.10%
2019/01/21	0	0.00	1	38.30	38.15	-1	2,051	-0.05%
2019/01/18	1	38.00	2	38.13	38.00	-1	2,051	-0.05%
2019/01/17	0	0.00	2	38.00	38.15	-2	2,068	-0.10%
2019/01/16	3	37.38	5	37.72	37.75	-2	2,062	-0.10%
2019/01/14	3	36.90	0	0.00	36.65	3	2,042	0.15%
2019/01/10	0	0.00	1	37.75	37.55	-1	2,014	-0.05%
2019/01/09	2	37.30	6	37.95	37.60	-4	2,016	-0.20%
2019/01/08	1	36.80	7	36.98	37.05	-6	2,001	-0.30%
2019/01/07	2	36.00	1	36.40	36.45	1	1,985	0.05%
2019/01/04	7	35.19	0	0.00	35.35	7	1,980	0.35%
2019/01/02	1	37.35	7	37.40	37.10	-6	2,022	-0.30%
2018/12/28	2	37.20	0	0.00	37.10	2	2,027	0.10%
2018/12/27	4	37.86	3	37.65	37.35	1	2,068	0.05%
2018/12/26	10	38.38	0	0.00	36.80	10	2,078	0.48%
2018/12/25	5	38.62	8	38.79	38.15	-3	2,068	-0.15%
2018/12/24	0	0.00	10	38.60	38.35	-10	2,046	-0.49%
2018/12/22	0	0.00	1	36.85	36.75	-1	2,024	-0.05%
2018/12/21	1	36.95	3	37.10	37.05	-2	2,037	-0.10%
2018/12/20	2	37.05	5	36.35	36.15	-3	2,040	-0.15%
2018/12/19	10	39.00	5	37.60	37.60	5	2,035	0.25%
2018/12/18	17	39.33	17	39.21	39.15	0	2,005	0.00%
2018/12/17	17	40.71	7	40.77	40.50	10	1,999	0.50%
2018/12/14	3	39.20	8	40.51	40.80	-5	1,974	-0.25%
2018/12/13	12	40.04	6	39.50	39.50	6	1,936	0.31%
2018/12/12	4	39.78	4	39.95	39.95	0	1,940	0.00%
2018/12/11	4	39.76	2	39.95	40.00	2	1,941	0.10%
2018/12/10	3	40.37	0	0.00	39.15	3	1,986	0.15%
2018/12/07	1	39.50	6	40.50	41.00	-5	1,952	-0.26%
2018/12/06	8	40.68	3	40.33	39.20	5	1,912	0.26%
2018/12/05	16	41.31	8	41.33	41.40	8	1,870	0.43%
2018/12/04	3	40.25	3	41.25	41.40	0	1,835	0.00%
2018/12/03	2	40.75	12	40.04	40.95	-10	1,856	-0.54%
2018/11/30	11	38.90	3	38.78	38.70	8	1,851	0.43%
2018/11/29	0	0.00	5	39.52	39.20	-5	1,870	-0.27%
2018/11/28	6	38.04	3	38.07	38.00	3	1,890	0.16%
2018/11/27	1	37.40	5	37.20	37.80	-4	1,944	-0.21%
2018/11/26	4	35.80	0	0.00	35.80	4	2,055	0.19%
2018/11/23	0	0.00	3	35.13	35.00	-3	2,208	-0.14%
2018/11/22	13	36.09	7	35.02	34.60	6	2,359	0.25%
2018/11/09	1	35.20	0	0.00	34.10	1	2,579	0.04%
2018/11/08	0	0.00	1	35.95	36.05	-1	2,572	-0.04%
2018/11/01	0	0.00	7	34.51	34.85	-7	2,615	-0.27%
2018/10/26	0	0.00	1	31.55	31.70	-1	2,637	-0.04%
2018/10/25	2	32.00	6	32.15	31.70	-4	2,637	-0.15%
2018/10/19	7	36.20	0	0.00	35.45	7	2,718	0.26%
2018/10/17	0	0.00	4	36.86	36.55	-4	2,761	-0.14%
2018/10/15	2	36.15	1	35.90	36.10	1	2,825	0.04%
2018/10/12	0	0.00	2	36.10	36.20	-2	2,907	-0.07%
2018/10/11	2	35.10	7	35.31	35.10	-5	3,045	-0.16%
2018/10/09	3	39.70	3	40.33	39.00	0	3,019	0.00%
2018/10/05	10	41.23	8	41.04	40.55	2	3,008	0.07%
2018/10/04	3	42.53	10	43.04	42.85	-7	2,990	-0.23%
2018/10/03	1	43.60	2	44.15	43.30	-1	3,012	-0.03%
2018/10/02	5	45.37	0	0.00	45.00	5	3,024	0.17%
2018/10/01	2	45.30	5	45.32	45.00	-3	2,999	-0.10%
2018/09/28	0	0.00	1	43.90	43.65	-1	2,989	-0.03%
2018/09/26	0	0.00	2	43.90	43.70	-2	2,985	-0.07%
2018/09/25	4	43.30	0	0.00	43.30	4	3,023	0.13%
2018/09/21	1	43.85	5	42.89	43.85	-4	3,078	-0.13%
2018/09/20	4	42.50	4	42.39	41.90	0	3,210	0.00%
2018/09/18	2	44.55	0	0.00	44.00	2	3,234	0.06%
2018/09/14	7	44.74	1	44.25	44.40	6	3,207	0.19%
2018/09/13	4	45.89	2	45.45	45.35	2	3,145	0.06%
2018/09/12	2	45.83	0	0.00	46.10	2	3,142	0.06%
2018/09/11	2	45.60	2	45.20	45.20	0	3,181	0.00%
2018/09/10	1	44.60	7	45.34	44.05	-6	3,236	-0.19%
2018/09/07	3	46.50	8	45.49	45.25	-5	3,224	-0.16%
2018/09/06	15	48.30	13	48.82	49.15	2	3,176	0.06%
2018/09/05	10	49.00	20	48.48	48.20	-10	3,136	-0.32%
2018/09/04	30	49.26	31	48.88	49.00	-1	3,106	-0.03%
2018/09/03	1	47.30	8	48.56	48.80	-7	3,051	-0.23%
2018/08/31	21	49.55	33	49.35	50.30	-12	2,962	-0.41%
2018/08/30	2	47.20	7	47.70	47.60	-5	2,741	-0.18%
2018/08/29	15	46.55	8	46.50	47.20	7	2,671	0.26%
2018/08/28	6	45.63	12	45.23	44.60	-6	2,691	-0.22%
2018/08/27	1	43.75	0	0.00	43.85	1	2,675	0.04%
2018/08/24	2	43.45	5	44.65	43.50	-3	2,677	-0.11%
2018/08/22	8	44.70	2	45.00	44.50	6	2,667	0.22%
2018/08/21	0	0.00	10	43.90	44.00	-10	2,578	-0.39%
2018/08/20	1	43.30	6	43.89	44.05	-5	2,574	-0.19%
2018/08/16	0	0.00	2	41.90	41.85	-2	2,559	-0.08%
2018/08/15	5	42.00	4	42.11	42.20	1	2,595	0.04%
2018/08/14	5	42.10	0	0.00	42.10	5	2,624	0.19%
2018/08/13	0	0.00	3	41.65	42.10	-3	2,636	-0.11%
2018/08/09	6	43.21	1	43.15	43.60	5	2,617	0.19%
2018/08/08	9	44.33	13	43.58	43.15	-4	2,619	-0.15%
2018/08/07	1	43.15	0	0.00	43.05	1	2,596	0.04%
2018/08/06	1	43.00	0	0.00	42.80	1	2,635	0.04%
2018/08/03	1	43.40	0	0.00	42.45	1	2,699	0.04%
2018/08/02	13	43.90	10	43.05	43.00	3	2,693	0.11%
2018/08/01	3	44.25	0	0.00	44.40	3	2,676	0.11%
2018/07/31	0	0.00	4	43.58	44.20	-4	2,683	-0.15%
2018/07/30	3	42.90	3	43.05	42.70	0	2,714	0.00%
2018/07/27	1	44.50	0	0.00	43.50	1	2,725	0.04%
2018/07/26	6	43.85	5	44.15	44.15	1	2,661	0.04%
2018/07/25	0	0.00	2	44.45	44.05	-2	2,686	-0.07%
2018/07/24	0	0.00	1	44.05	43.70	-1	2,666	-0.04%
2018/07/23	5	42.83	0	0.00	43.00	5	2,683	0.19%
2018/07/20	1	43.80	3	43.80	43.70	-2	2,688	-0.07%
2018/07/19	4	45.31	1	45.45	44.80	3	2,662	0.11%
2018/07/18	6	45.38	9	45.05	46.45	-3	2,624	-0.11%
2018/07/17	0	0.00	2	43.10	42.25	-2	2,502	-0.08%
2018/07/11	2	44.10	2	43.70	43.65	0	2,692	0.00%
2018/07/10	2	43.20	5	42.80	42.90	-3	2,662	-0.11%
2018/07/06	1	40.10	1	40.50	41.90	0	2,632	0.00%
2018/07/04	7	42.63	3	42.60	42.50	4	2,618	0.15%
2018/07/02	2	44.93	1	44.65	44.55	1	2,564	0.04%
2018/06/29	9	44.03	13	44.04	43.20	-4	2,553	-0.16%
2018/06/28	1	43.35	22	42.65	44.15	-21	2,405	-0.87%
2018/06/26	10	40.35	0	0.00	39.90	10	2,341	0.43%
2018/06/22	1	40.45	0	0.00	40.45	1	2,343	0.04%
2018/06/21	1	41.30	3	41.13	41.00	-2	2,351	-0.09%
2018/06/20	4	41.15	1	41.00	40.75	3	2,383	0.13%
2018/06/19	0	0.00	3.2	45.09	44.55	-3.2	2,338	-0.14%
2018/06/15	5	44.48	16	44.96	44.90	-11	2,266	-0.49%
2018/06/14	15	44.15	0	0.00	43.80	15	2,220	0.68%
2018/06/13	0	0.00	11	45.55	44.85	-11	2,199	-0.50%
2018/06/12	15	44.36	3	44.22	44.10	12	2,191	0.55%
2018/06/11	4	45.05	0	0.00	44.80	4	2,200	0.18%
2018/06/08	0	0.00	4	46.39	46.00	-4	2,233	-0.18%
2018/06/07	1	46.40	0	0.00	46.15	1	2,252	0.04%
2018/06/06	26	46.74	5	47.01	46.90	21	2,247	0.93%
2018/06/05	28	45.99	36	46.79	47.35	-8	2,178	-0.37%
2018/06/04	0	0.00	3	42.30	43.75	-3	2,015	-0.15%
2018/05/30	11	39.74	10	39.20	39.05	1	2,053	0.05%
2018/05/29	1	40.20	0	0.00	39.80	1	2,074	0.05%
2018/05/28	1	40.05	4	40.34	40.60	-3	2,075	-0.14%
2018/05/25	1	39.80	0	0.00	39.80	1	2,086	0.05%
2018/05/24	2	40.00	0	0.00	40.00	2	2,092	0.10%
2018/05/23	0	0.00	2	39.85	39.85	-2	2,111	-0.09%
2018/05/22	2	39.05	0	0.00	39.10	2	2,087	0.10%
2018/05/21	0	0.00	2	39.95	40.50	-2	2,103	-0.10%
2018/05/18	2	39.40	0	0.00	39.05	2	2,097	0.10%
2018/05/17	3	39.67	10	39.70	39.55	-7	2,136	-0.33%
2018/05/15	10	40.10	3	40.00	40.00	7	2,209	0.32%
2018/05/14	3	40.70	5	41.10	40.75	-2	2,261	-0.09%
2018/05/11	10	39.00	10	39.75	40.20	0	2,269	0.00%
2018/05/10	0	0.00	2	38.88	38.55	-2	2,244	-0.09%
2018/05/09	1	38.60	1	38.70	38.60	0	2,264	0.00%
2018/05/07	10	38.19	5	38.90	39.10	5	2,314	0.22%
2018/05/04	5	37.50	5	38.25	37.70	0	2,350	0.00%
2018/05/03	0	0.00	30	38.48	38.25	-30	2,464	-1.22%
2018/04/30	1	37.35	0	0.00	36.40	1	2,711	0.04%
2018/04/27	2	36.45	0	0.00	37.35	2	2,715	0.07%
2018/04/26	25	36.58	0	0.00	35.80	25	2,752	0.91%
2018/04/25	15	36.80	0	0.00	36.80	15	2,770	0.54%
2018/04/24	10	37.25	0	0.00	36.35	10	2,757	0.36%
2018/04/20	0	0.00	10	40.00	38.45	-10	2,746	-0.36%
2018/04/19	1	40.30	1	40.50	39.25	0	2,672	0.00%
2018/04/18	6	40.42	5	40.30	40.15	1	2,627	0.04%
2018/04/17	25	41.77	17	41.81	41.35	8	2,613	0.31%
2018/04/16	1	44.45	0	0.00	43.95	1	2,577	0.04%
2018/04/09	1	44.00	2	44.20	44.20	-1	2,676	-0.04%
2018/04/02	10	43.55	4	45.10	45.35	6	2,710	0.22%
2018/03/31	5	45.00	3	44.22	44.20	2	2,674	0.07%
2018/03/30	3	45.00	6	45.00	44.90	-3	2,668	-0.11%
2018/03/27	0	0.00	1	46.50	46.05	-1	2,662	-0.04%
2018/03/26	4	45.65	0	0.00	45.40	4	2,659	0.15%
2018/03/23	2	45.58	2	45.55	45.50	0	2,650	0.00%
2018/03/22	2	48.20	1	47.95	47.85	1	2,630	0.04%
2018/03/21	2	48.35	0	0.00	48.70	2	2,644	0.08%
2018/03/20	2	48.30	2	48.10	48.10	0	2,674	0.00%
2018/03/19	1	49.20	6	49.28	49.25	-5	2,712	-0.18%
2018/03/16	2	48.90	0	0.00	48.75	2	2,730	0.07%
2018/03/15	0	0.00	1	48.60	48.45	-1	2,769	-0.04%
2018/03/14	7	47.96	1	47.95	47.80	6	2,775	0.22%
2018/03/13	20	49.16	2	49.08	48.90	18	2,767	0.65%
2018/03/12	2	50.40	0	0.00	50.30	2	2,735	0.07%
2018/03/09	1	50.80	3	51.47	50.80	-2	2,765	-0.07%
2018/03/08	3	50.50	0	0.00	50.40	3	2,776	0.11%
2018/03/07	4	51.00	0	0.00	50.90	4	2,849	0.14%
2018/03/06	8	52.36	1	52.00	51.70	7	2,892	0.24%
2018/03/05	2	53.35	4	53.35	52.80	-2	2,915	-0.07%
2018/03/01	0	0.00	2	52.40	51.80	-2	2,861	-0.07%
2018/02/27	3	51.40	0	0.00	50.80	3	2,903	0.10%
2018/02/23	4	52.78	2	52.60	52.70	2	2,953	0.07%
2018/02/21	2	53.70	1	52.40	52.20	1	2,957	0.03%
2018/02/09	4	50.65	3	51.00	50.70	1	2,946	0.03%
2018/02/08	4	52.50	5	52.60	53.50	-1	2,918	-0.03%
2018/02/07	1	51.30	8	51.86	51.00	-7	2,883	-0.24%
2018/02/06	7	49.80	10	49.19	49.65	-3	2,897	-0.10%
2018/02/05	1	52.90	0	0.00	52.70	1	2,870	0.03%
2018/02/02	13	56.82	11	56.92	56.00	2	2,889	0.07%
2018/02/01	2	58.70	1	59.40	57.50	1	2,945	0.03%
2018/01/31	8	57.08	3	59.07	59.50	5	2,934	0.17%
2018/01/30	0	0.00	4	57.50	57.50	-4	2,937	-0.14%
2018/01/29	2	58.60	5	58.50	58.50	-3	2,999	-0.10%
2018/01/26	22	58.99	11	58.88	57.00	11	2,955	0.37%
2018/01/25	19	59.46	17	59.42	58.90	2	2,847	0.07%
2018/01/24	6	54.82	9	55.00	55.90	-3	2,779	-0.11%
2018/01/23	2	54.05	1	54.10	53.10	1	2,776	0.04%
2018/01/22	2	53.10	3	54.27	54.00	-1	2,811	-0.04%
2018/01/19	5	52.80	0	0.00	53.10	5	2,819	0.18%
2018/01/17	1	52.00	2	52.80	51.90	-1	2,844	-0.04%
2018/01/12	6	49.88	0	0.00	49.80	6	3,160	0.19%
2018/01/08	3	51.77	0	0.00	51.00	3	3,583	0.08%
2018/01/04	0	0.00	4	52.93	54.00	-4	3,698	-0.11%
2018/01/03	7	50.96	0	0.00	51.50	7	3,789	0.18%
2018/01/02	0	0.00	1	50.30	50.30	-1	3,843	-0.03%