建準 (2421)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/16	1.3	112.88	1.4	113.07	113.00	-0.1	10,523	0.00%
2024/05/15	3.8	113.36	1	112.50	112.50	2.8	10,805	0.03%
2024/05/14	0	0.00	5.3	113.74	114.00	-5.3	11,284	-0.05%
2024/05/13	5.5	111.41	1	113.00	112.00	4.5	12,076	0.04%
2024/05/10	16.2	114.19	12	114.54	114.50	4.2	12,864	0.03%
2024/05/09	2	118.00	9.3	117.90	119.50	-7.3	13,255	-0.06%
2024/05/08	1	115.50	8.1	115.18	115.50	-7.1	13,367	-0.05%
2024/05/07	3.1	113.19	1	113.50	114.50	2.1	14,078	0.01%
2024/05/06	0	0.00	6	113.50	114.00	-6	14,664	-0.04%
2024/05/03	1	112.00	1	115.00	111.50	0	14,980	0.00%
2024/05/02	1	110.00	3	111.67	112.50	-2	15,317	-0.01%
2024/04/30	9	113.33	0.2	114.00	112.50	8.9	15,649	0.06%
2024/04/29	0.3	114.89	2	115.75	116.00	-1.8	16,083	-0.01%
2024/04/26	17.3	113.46	17	115.50	113.00	0.3	16,379	0.00%
2024/04/25	2	111.00	2	113.00	110.50	0	16,446	0.00%
2024/04/24	19.1	113.97	17	114.91	113.50	2.1	16,450	0.01%
2024/04/23	2	110.25	1	112.00	109.50	1	16,467	0.01%
2024/04/22	3.3	110.46	1.2	109.26	109.00	2.1	16,612	0.01%
2024/04/19	3.2	113.60	7.3	114.52	112.00	-4	16,680	-0.02%
2024/04/18	14	114.64	14.4	115.43	115.50	-0.4	16,710	0.00%
2024/04/17	7.6	116.63	0.1	117.50	116.50	7.5	16,805	0.04%
2024/04/16	8.3	117.08	4	115.75	115.50	4.3	16,969	0.03%
2024/04/15	5.3	120.37	3.3	120.46	120.50	2.1	17,056	0.01%
2024/04/12	4.1	123.87	0	0.00	123.00	4.1	17,061	0.02%
2024/04/11	6	122.53	4.2	124.41	122.50	1.8	17,176	0.01%
2024/04/10	16.7	124.58	2	125.75	123.00	14.6	17,267	0.08%
2024/04/09	18.6	129.54	2.1	129.50	128.00	16.6	17,307	0.10%
2024/04/08	5.5	130.86	21.2	131.53	132.50	-15.7	17,458	-0.09%
2024/04/03	11.1	128.59	7	129.57	128.50	4.1	17,543	0.02%
2024/04/02	15.5	129.42	3.1	129.82	128.50	12.4	17,602	0.07%
2024/04/01	5.1	132.15	4.3	132.51	134.00	0.8	17,668	0.00%
2024/03/29	49.5	135.92	71.4	135.89	131.00	-21.9	17,620	-0.12%
2024/03/28	33.2	132.36	5.6	132.21	131.50	27.6	17,305	0.16%
2024/03/27	12.3	130.83	25.3	130.84	132.00	-13.1	17,599	-0.07%
2024/03/26	47	127.89	73.5	128.52	129.00	-26.5	17,322	-0.15%
2024/03/25	5.2	125.17	12	124.54	125.50	-6.8	16,892	-0.04%
2024/03/22	9.3	120.79	11	121.64	120.50	-1.7	16,746	-0.01%
2024/03/21	12.2	119.75	7	120.00	120.00	5.2	16,697	0.03%
2024/03/20	11.5	120.15	6	120.75	119.00	5.5	16,679	0.03%
2024/03/19	8.3	120.95	6.3	121.29	122.00	2	16,634	0.01%
2024/03/18	1.3	118.50	9.1	121.71	123.00	-7.8	16,533	-0.05%
2024/03/15	2.1	117.26	35	117.86	117.50	-33	16,458	-0.20%
2024/03/14	23.3	118.12	31	118.69	118.00	-7.7	16,399	-0.05%
2024/03/13	72.5	123.00	38.2	120.96	118.50	34.3	16,296	0.21%
2024/03/12	35.3	123.16	38.5	125.73	126.00	-3.2	16,042	-0.02%
2024/03/11	36.1	124.02	43	124.64	123.50	-6.9	16,071	-0.04%
2024/03/08	32.1	124.86	29	126.45	123.00	3.1	16,014	0.02%
2024/03/07	54.4	129.35	13.1	125.85	125.00	41.3	15,879	0.26%
2024/03/06	48.5	132.42	55.4	133.21	133.50	-6.9	15,534	-0.04%
2024/03/05	29.2	130.67	36.2	129.76	131.00	-7	15,236	-0.05%
2024/03/04	42.1	130.00	24	128.29	127.00	18.1	15,135	0.12%
2024/03/01	29	129.95	31	129.58	131.00	-2	14,965	-0.01%
2024/02/29	25.1	126.93	7	126.71	127.00	18.1	14,759	0.12%
2024/02/27	12.4	124.74	8	124.06	124.50	4.3	14,539	0.03%
2024/02/26	4.1	126.33	6.1	126.33	127.50	-2	14,411	-0.01%
2024/02/23	24.4	128.39	68.5	129.76	125.00	-44.1	14,288	-0.31%
2024/02/22	71.2	135.07	50.1	135.55	132.50	21.2	13,948	0.15%
2024/02/21	29	131.86	52	132.77	132.00	-23	13,715	-0.17%
2024/02/20	43.1	133.68	44.1	133.41	134.00	-1	13,634	-0.01%
2024/02/19	26.1	135.64	23.7	136.93	134.50	2.4	13,535	0.02%
2024/02/16	9.1	135.68	11	136.23	136.00	-1.9	13,404	-0.01%
2024/02/15	66.6	138.50	71.8	138.84	138.00	-5.2	13,144	-0.04%
2024/02/05	162.6	137.32	87.3	137.32	132.50	75.4	12,740	0.59%	大買/
2024/02/02	87.2	129.22	184.6	130.91	134.50	-97.4	12,054	-0.81%	大賣/
2024/02/01	44.2	121.35	51.1	122.18	122.50	-7	11,430	-0.06%
2024/01/31	34.1	116.87	31	116.32	116.50	3.1	11,199	0.03%
2024/01/30	115.6	119.57	64.3	119.98	118.00	51.3	11,261	0.46%	大買/
2024/01/29	106.1	116.40	94.3	115.75	117.00	11.7	10,883	0.11%	大買/
2024/01/26	46.1	111.40	70	110.43	109.00	-23.9	10,329	-0.23%
2024/01/25	52.1	109.70	19	109.87	109.00	33.1	10,066	0.33%
2024/01/24	18.3	111.72	23.5	112.05	111.50	-5.1	9,756	-0.05%
2024/01/23	16	107.44	48	109.47	111.50	-32	9,444	-0.34%
2024/01/22	43	105.63	32.1	105.33	107.50	10.9	8,967	0.12%
2024/01/19	9	98.41	12	99.73	100.50	-3	8,676	-0.03%
2024/01/18	7	96.00	2	96.80	95.60	5	8,518	0.06%
2024/01/17	6	98.30	9	98.56	97.70	-3	8,490	-0.04%
2024/01/16	28	100.60	16	101.22	99.40	12	8,459	0.14%
2024/01/15	11	101.32	2	101.50	101.50	9	8,322	0.11%
2024/01/12	16	102.69	25	102.86	102.50	-9	8,275	-0.11%
2024/01/11	21	101.79	8	101.44	101.50	13	8,245	0.16%
2024/01/10	10	99.57	13	100.32	102.00	-3	8,263	-0.04%
2024/01/09	10.2	98.48	9.1	98.57	97.50	1.1	8,176	0.01%
2024/01/08	6	97.88	0	97.70	98.10	6	8,102	0.07%
2024/01/05	8	100.34	0	0.00	98.70	8	8,110	0.10%
2024/01/04	5	102.50	0.9	101.80	101.00	4.1	8,137	0.05%
2024/01/03	13.1	105.84	10.1	105.75	104.50	3	8,332	0.04%
2024/01/02	38.1	109.22	44.2	109.82	109.00	-6.1	8,274	-0.07%
2023/12/29	26.2	107.83	27.1	107.82	107.50	-1	8,143	-0.01%
2023/12/28	11	107.82	27.1	105.99	105.50	-16.1	8,057	-0.20%
2023/12/27	26.2	106.09	18	107.64	108.00	8.2	8,127	0.10%
2023/12/26	33.8	104.73	29	105.45	106.00	4.8	8,206	0.06%
2023/12/25	89.4	109.15	43	107.12	105.00	46.4	8,301	0.56%
2023/12/22	9	105.44	52.1	105.16	106.00	-43.1	7,963	-0.54%
2023/12/21	13.5	95.53	2	95.75	96.50	11.5	7,744	0.15%
2023/12/20	12.5	94.61	13.1	95.24	94.70	-0.6	7,812	-0.01%
2023/12/19	2.4	92.46	3	92.10	93.60	-0.6	7,904	-0.01%
2023/12/18	0.1	94.05	0	0.00	93.60	0.1	7,947	0.00%
2023/12/15	1	95.60	1	94.20	93.80	0	8,032	0.00%
2023/12/14	12	95.11	16	95.10	95.10	-4	8,186	-0.05%
2023/12/13	7.3	94.18	0.4	94.00	94.10	6.9	8,232	0.08%
2023/12/12	2.1	93.60	0	0.00	93.50	2.1	8,288	0.03%
2023/12/11	0.2	94.70	0.1	94.80	94.20	0.1	8,382	0.00%
2023/12/08	1.1	96.55	3	96.40	95.30	-2	8,450	-0.02%
2023/12/07	6.1	94.94	2	94.60	94.70	4.1	8,538	0.05%
2023/12/06	42.4	97.90	40	99.02	95.40	2.4	8,671	0.03%
2023/12/05	1.5	94.77	11	95.73	96.20	-9.5	8,706	-0.11%
2023/12/04	21.1	95.53	3	94.70	94.00	18.1	8,737	0.21%
2023/12/01	4	98.55	3	99.00	99.00	1	8,752	0.01%
2023/11/30	10.1	98.24	3	97.93	98.40	7.1	8,901	0.08%
2023/11/29	12	99.29	22	99.83	99.60	-10	8,945	-0.11%
2023/11/28	1	98.70	1	96.70	98.50	0	9,067	0.00%
2023/11/27	2.3	95.21	2	94.15	93.60	0.3	9,242	0.00%
2023/11/24	0	0.00	1	97.10	97.10	-1	9,469	-0.01%
2023/11/22	10.2	99.78	6	99.30	99.10	4.2	10,020	0.04%
2023/11/21	18.1	101.34	5	101.70	101.50	13.1	10,285	0.13%
2023/11/20	5	100.82	11	101.45	102.00	-6	10,949	-0.05%
2023/11/17	7.3	100.62	6	100.00	100.00	1.3	11,177	0.01%
2023/11/16	16.2	100.25	24	100.60	101.00	-7.8	11,857	-0.07%
2023/11/15	4	99.05	14	99.26	98.80	-10	12,273	-0.08%
2023/11/14	12	97.53	2	97.75	97.10	10	12,830	0.08%
2023/11/13	2	97.70	24	98.08	97.90	-22	13,796	-0.16%
2023/11/10	15	96.41	4	96.68	95.20	11	14,333	0.08%
2023/11/09	15	98.87	14	99.15	99.60	1	14,575	0.01%
2023/11/08	55	99.41	50	99.39	98.90	5	14,633	0.03%
2023/11/07	22.3	96.86	9	96.87	97.50	13.3	14,402	0.09%
2023/11/06	6	97.37	31	97.14	99.70	-25	14,182	-0.18%
2023/11/03	10	91.02	0	0.00	90.80	10	13,849	0.07%
2023/11/02	0	0.00	3	93.60	93.00	-3	13,830	-0.02%
2023/11/01	1	89.50	2	88.20	89.50	-1	13,856	-0.01%
2023/10/31	0	0.00	1	90.20	87.00	-1	13,888	-0.01%
2023/10/30	4	91.08	0	0.00	90.40	4	13,898	0.03%
2023/10/27	2	90.00	2	90.00	90.10	0	13,997	0.00%
2023/10/26	2	90.50	2	89.95	89.40	0	14,060	0.00%
2023/10/25	12	93.55	4	93.47	93.10	8	14,076	0.06%
2023/10/24	14	92.53	25	92.52	94.50	-11	14,810	-0.07%
2023/10/23	8	93.51	2	92.00	92.20	6	15,327	0.04%
2023/10/20	3.1	91.63	2	91.20	92.50	1.1	15,897	0.01%
2023/10/19	13	93.25	1	95.00	93.80	12	16,900	0.07%
2023/10/18	11	94.54	12	94.54	95.00	-1	17,819	-0.01%
2023/10/17	6	100.03	75	101.91	99.90	-69	17,877	-0.39%
2023/10/16	7.3	104.37	7	104.43	103.00	0.3	18,907	0.00%
2023/10/13	1	106.00	3	106.67	106.00	-2	19,585	-0.01%
2023/10/12	46	107.43	49.2	108.06	108.50	-3.2	20,038	-0.02%
2023/10/11	52.5	108.40	27	109.61	105.00	25.5	20,439	0.12%
2023/10/06	6.3	117.58	2	118.25	116.50	4.3	20,700	0.02%
2023/10/05	25.1	117.32	20	117.80	118.50	5.1	20,878	0.02%
2023/10/04	3.5	116.04	24	116.90	117.00	-20.6	20,883	-0.10%
2023/10/03	36.5	121.32	21	120.33	119.50	15.5	20,916	0.07%
2023/10/02	11.2	121.81	27.3	122.73	122.00	-16.1	20,971	-0.08%
2023/09/28	50.5	116.48	42	116.10	116.50	8.5	20,867	0.04%
2023/09/27	33	112.79	50	113.14	115.00	-17	20,852	-0.08%
2023/09/26	30.3	113.66	40	113.35	111.00	-9.7	21,236	-0.05%
2023/09/25	13	110.08	6	109.67	109.50	7	21,345	0.03%
2023/09/22	14	107.29	13	109.04	109.50	1	21,354	0.00%
2023/09/21	12	106.08	5	106.60	106.50	7	21,289	0.03%
2023/09/20	3	107.66	1	107.50	107.50	2	21,308	0.01%
2023/09/19	5	108.80	25.2	106.97	107.00	-20.2	21,372	-0.09%
2023/09/18	18	110.78	4	110.75	110.50	14	21,265	0.07%
2023/09/15	7	114.72	5	114.90	115.50	2	21,287	0.01%
2023/09/14	10	115.70	3	115.67	115.50	7	21,379	0.03%
2023/09/13	8.1	112.26	5.1	111.71	112.50	3	21,744	0.01%
2023/09/12	7	114.36	8	113.69	113.50	-1	21,932	0.00%
2023/09/11	16.1	118.19	24	115.92	115.50	-7.9	22,143	-0.04%
2023/09/08	11	120.95	3	120.33	120.50	8	22,151	0.04%
2023/09/07	8	124.25	4	125.00	124.50	4	22,155	0.02%
2023/09/06	16	127.31	13	128.19	127.00	3	22,432	0.01%
2023/09/05	13	124.93	18	125.50	126.50	-5	22,712	-0.02%
2023/09/04	17.1	126.82	13.1	128.54	128.00	4.1	22,644	0.02%
2023/09/01	29	131.53	21	129.67	128.50	8	22,782	0.04%
2023/08/31	14	132.39	11	133.09	136.00	3	22,757	0.01%
2023/08/30	46.1	135.52	23	135.11	132.00	23.1	22,673	0.10%
2023/08/29	35.1	134.01	33	134.86	132.00	2.1	22,883	0.01%
2023/08/28	48.6	134.23	43.1	132.66	132.50	5.5	22,896	0.02%
2023/08/25	25.1	143.16	19.2	143.64	141.00	5.9	22,831	0.03%
2023/08/24	45.1	149.66	68	152.73	144.50	-22.9	22,784	-0.10%
2023/08/23	55.1	147.30	43	148.28	145.00	12.1	22,838	0.05%
2023/08/22	78.2	149.56	17.2	149.17	145.50	61	23,738	0.26%
2023/08/21	53.1	145.37	71	146.67	151.00	-17.9	23,305	-0.08%
2023/08/18	76.1	148.37	44	144.83	137.50	32.1	22,972	0.14%
2023/08/17	99.2	146.58	81.1	147.42	147.50	18.1	22,528	0.08%
2023/08/16	30	138.95	59.1	140.61	143.50	-29.1	21,786	-0.13%
2023/08/15	11.1	129.57	21.1	130.48	130.50	-9.9	21,880	-0.05%
2023/08/14	16.1	125.03	13	125.54	124.00	3.1	21,769	0.01%
2023/08/11	7	124.64	4	128.13	130.00	3	21,742	0.01%
2023/08/10	8	126.01	4	125.25	123.50	4	21,931	0.02%
2023/08/09	0	0.00	11	138.00	137.00	-11	21,988	-0.05%
2023/08/08	6.1	135.16	2	136.50	136.00	4.1	22,187	0.02%
2023/08/07	2	134.01	8.1	138.72	139.00	-6.1	22,401	-0.03%
2023/08/04	5	121.00	10	126.00	128.50	-5	22,641	-0.02%
2023/08/02	9.2	117.96	5.1	121.02	117.00	4.1	23,300	0.02%
2023/08/01	10	124.26	13.1	123.82	130.00	-3	24,394	-0.01%
2023/07/31	16	133.22	10	134.70	132.00	6	24,482	0.02%
2023/07/28	13	143.31	75.1	141.14	144.50	-62.1	24,568	-0.25%
2023/07/27	167.1	149.34	78	149.17	145.00	89.1	24,523	0.36%	大買/
2023/07/26	46.3	142.26	41	143.15	141.00	5.3	23,764	0.02%
2023/07/25	38.6	144.09	33.3	144.77	139.00	5.4	23,183	0.02%
2023/07/24	135	145.78	111	146.76	143.50	24	22,575	0.11%	大買/大賣/
2023/07/21	67	131.58	67.3	132.97	137.50	-0.3	21,528	0.00%
2023/07/20	5	121.00	23	123.43	125.00	-18	20,557	-0.09%
2023/07/19	66.1	114.86	53.3	115.06	114.00	12.8	20,318	0.06%
2023/07/18	53.1	106.70	93.5	108.92	112.50	-40.4	19,201	-0.21%
2023/07/17	31.2	99.19	34.2	100.49	102.50	-3	18,442	-0.02%
2023/07/14	28	99.55	38	99.96	101.00	-10	17,939	-0.06%
2023/07/13	30.3	97.87	32	98.84	96.30	-1.7	17,454	-0.01%
2023/07/12	26	93.92	21	94.02	93.80	5	17,025	0.03%
2023/07/11	9	91.58	7.1	92.29	90.70	1.9	16,783	0.01%
2023/07/10	10.6	91.62	2.2	91.32	90.10	8.4	16,667	0.05%
2023/07/07	31	95.55	22	94.61	92.80	9	16,520	0.05%
2023/07/06	34.1	98.13	17	97.42	96.70	17.1	16,301	0.10%
2023/07/05	50	101.81	33	102.42	102.00	17	16,095	0.11%
2023/07/04	41.4	103.97	32.3	103.20	108.00	9.1	15,884	0.06%
2023/07/03	25	98.42	28	100.40	102.00	-3	15,347	-0.02%
2023/06/30	9	91.09	9	91.44	93.00	0	14,909	0.00%
2023/06/29	7	90.77	22	91.05	91.40	-15	14,811	-0.10%
2023/06/28	16	89.01	11	89.51	89.30	5	14,780	0.03%
2023/06/27	9	87.61	14.2	87.75	87.00	-5.2	14,780	-0.04%
2023/06/26	10	89.59	3	89.30	89.80	7	14,745	0.05%
2023/06/21	5	91.04	5	91.64	92.10	0	14,717	0.00%
2023/06/20	48.2	91.22	54.2	91.40	90.40	-6	14,682	-0.04%
2023/06/19	54.2	93.34	49	93.42	90.20	5.2	14,599	0.04%
2023/06/16	20.5	92.73	17	92.19	92.00	3.5	14,162	0.02%
2023/06/15	29	91.19	30.2	90.77	90.10	-1.2	13,900	-0.01%
2023/06/14	22.2	90.33	16	90.58	92.70	6.2	13,578	0.05%
2023/06/13	10	87.75	31	87.19	88.30	-21	13,405	-0.16%
2023/06/12	58	87.96	49	86.34	85.10	9	13,270	0.07%
2023/06/09	28	91.06	33	91.52	91.20	-5	12,936	-0.04%
2023/06/08	12	89.23	10	89.16	88.40	2	12,556	0.02%
2023/06/07	12	89.45	21.5	89.87	89.80	-9.5	12,450	-0.08%
2023/06/06	19	87.96	17	88.56	87.60	2	12,210	0.02%
2023/06/05	25	87.30	32.3	87.77	87.90	-7.3	12,078	-0.06%
2023/06/02	74	88.96	108	88.85	87.90	-34	11,920	-0.29%	大賣/
2023/06/01	13.3	87.40	20	87.78	88.20	-6.7	11,438	-0.06%
2023/05/31	20	86.83	17	86.53	86.80	3	11,172	0.03%
2023/05/30	24	88.20	26	88.28	87.90	-2	10,847	-0.02%
2023/05/29	96	87.88	84.7	88.12	89.00	11.4	10,580	0.11%
2023/05/26	100.2	85.68	56.3	85.65	84.50	43.9	9,771	0.45%
2023/05/25	19	78.83	29	80.01	81.50	-10	8,547	-0.12%
2023/05/24	26	71.63	29	72.44	74.10	-3	8,237	-0.04%
2023/05/23	16	72.26	9	72.40	72.00	7	8,023	0.09%
2023/05/22	27	71.91	17.5	71.84	72.30	9.6	7,791	0.12%
2023/05/19	18.1	70.90	39.2	71.44	71.70	-21.1	7,502	-0.28%
2023/05/18	26	67.30	25	67.40	68.20	1	6,752	0.01%
2023/05/17	21	66.17	21	66.40	66.30	0	6,480	0.00%
2023/05/16	31	66.20	38	65.88	64.80	-7	6,224	-0.11%
2023/05/15	26.2	64.97	13	64.76	65.50	13.2	5,967	0.22%
2023/05/12	13	64.57	9	63.69	65.00	4	5,841	0.07%
2023/05/11	13.7	65.99	17	66.01	65.00	-3.3	5,603	-0.06%
2023/05/10	76	66.90	104.1	67.35	68.20	-28.1	5,334	-0.53%	大賣/
2023/05/09	87.1	67.32	56.1	68.18	67.60	31	4,964	0.63%
2023/05/08	42	64.10	66.2	64.45	66.00	-24.2	4,214	-0.57%
2023/05/05	0	0.00	3.1	61.60	61.60	-3.1	3,060	-0.10%
2023/05/04	31	55.75	20.2	55.09	56.00	10.8	2,856	0.38%
2023/05/03	0.2	52.86	1	52.40	52.50	-0.8	2,667	-0.03%
2023/05/02	0	0.00	3	54.40	54.00	-3	2,645	-0.11%
2023/04/28	0	0.00	5	52.30	52.60	-5	2,610	-0.19%
2023/04/27	0	0.00	1	51.90	51.80	-1	2,589	-0.04%
2023/04/26	0	0.00	3	52.20	52.50	-3	2,571	-0.12%
2023/04/25	12.2	51.42	1	53.00	50.90	11.2	2,543	0.44%
2023/04/24	1	52.60	0	0.00	53.10	1	2,492	0.04%
2023/04/21	1.1	51.21	3	51.47	51.30	-1.9	2,474	-0.08%
2023/04/20	3	53.10	0	0.00	53.30	3	2,475	0.12%
2023/04/19	1.1	53.99	3	54.27	53.70	-2	2,460	-0.08%
2023/04/18	1.1	54.58	4	56.45	55.00	-2.9	2,436	-0.12%
2023/04/17	9	55.72	10	55.92	56.00	-1	2,334	-0.04%
2023/04/13	0	0.00	0.2	52.50	52.50	-0.2	2,130	-0.01%
2023/04/12	0	0.00	1	53.20	52.80	-1	2,106	-0.05%
2023/04/11	1	51.80	9	52.40	53.00	-8	2,068	-0.39%
2023/04/10	2	51.85	7	51.71	51.80	-5	2,011	-0.25%
2023/04/07	1	52.00	22	53.18	51.70	-21	1,988	-1.06%
2023/04/06	2.2	53.39	2	51.95	53.50	0.2	1,946	0.01%
2023/03/31	5	52.54	3	52.30	52.40	2	1,896	0.11%
2023/03/30	9	53.20	2	53.10	52.50	7	1,873	0.37%
2023/03/29	9	52.00	7	52.23	52.00	2	1,822	0.11%
2023/03/28	23	51.51	19	51.22	51.80	4	1,782	0.22%
2023/03/27	3	53.40	6	52.83	52.90	-3	1,692	-0.18%
2023/03/24	6	51.32	4	51.40	51.40	2	1,583	0.13%
2023/03/23	13	51.15	11	51.22	51.30	2	1,535	0.13%
2023/03/22	10	50.32	20	50.27	50.50	-10	1,470	-0.68%
2023/03/21	7	49.08	0	0.00	49.10	7	1,364	0.51%
2023/03/20	2	48.43	0	0.00	47.60	2	1,311	0.15%
2023/03/17	0	48.05	1	48.00	48.10	-1	1,344	-0.07%
2023/03/16	5	47.75	9	47.68	47.55	-4	1,401	-0.29%
2023/03/15	1	48.50	9	48.19	47.85	-8	1,490	-0.54%
2023/03/14	2	46.42	12	46.47	46.95	-10	1,519	-0.66%
2023/03/13	5	45.64	0	0.00	46.10	5	1,515	0.33%
2023/03/10	0	45.39	2	44.90	45.20	-2	1,529	-0.13%
2023/03/09	4	45.91	1	45.90	45.05	3	1,548	0.19%
2023/03/08	0	0.00	4	45.10	45.30	-4	1,570	-0.25%
2023/03/07	0	44.25	0	0.00	43.85	0	1,554	0.00%
2023/03/06	0	0.00	1	44.35	44.20	-1	1,556	-0.06%
2023/03/03	0	43.45	0	43.55	43.55	0	1,554	0.00%
2023/02/24	0	0.00	4	43.19	43.40	-4	1,578	-0.25%
2023/02/23	0	0.00	3	42.50	42.85	-3	1,576	-0.19%
2023/02/20	0	43.00	0	0.00	43.00	0	1,678	0.00%
2023/02/17	0	0.00	1	42.65	42.60	-1	1,699	-0.06%
2023/02/16	1.1	42.25	0	0.00	42.60	1.1	1,714	0.06%
2023/02/15	1	42.30	0	0.00	42.40	1	1,773	0.06%
2023/02/13	0	0.00	1	42.00	42.30	-1	1,843	-0.05%
2023/02/09	1	43.15	0	0.00	42.95	1	2,041	0.05%
2023/02/08	0	43.30	0	0.00	43.25	0	2,138	0.00%
2023/02/02	0	42.85	1	43.50	43.55	-1	2,162	-0.05%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/31	0	0.00	1	42.50	42.55	-1	2,203	-0.05%
2023/01/16	1	41.15	0	0.00	41.40	1	2,246	0.04%
2023/01/12	1	41.75	0	0.00	41.35	1	2,292	0.04%
2023/01/11	0	42.30	0	0.00	42.30	0	2,302	0.00%
2023/01/10	7	42.18	0	41.95	42.10	7	2,314	0.30%
2023/01/09	0	0.00	1	43.95	43.85	-1	2,288	-0.04%
2023/01/06	0	42.70	0	0.00	42.75	0	2,302	0.00%
2022/12/30	3	42.73	0	0.00	42.70	3	2,419	0.12%
2022/12/28	0	44.45	0	43.15	43.40	0	2,443	0.00%
2022/12/27	1	44.90	1.2	44.90	44.90	-0.2	2,426	-0.01%
2022/12/26	1	44.30	0.1	44.70	44.55	0.9	2,422	0.04%
2022/12/23	1	44.85	1	45.20	44.85	0	2,420	0.00%
2022/12/22	0.3	46.50	2	46.25	46.15	-1.7	2,406	-0.07%
2022/12/20	1	45.80	12	46.22	44.85	-11	2,388	-0.46%
2022/12/19	7	45.84	0	0.00	45.85	7	2,374	0.29%
2022/12/16	0	0.00	2	46.73	46.70	-2	2,366	-0.08%
2022/12/15	0	0.00	2	46.58	46.90	-2	2,336	-0.09%
2022/12/14	1	45.65	1	45.85	46.00	0	2,312	0.00%
2022/12/13	0	0.00	8	44.90	44.85	-8	2,286	-0.35%
2022/12/12	5	44.28	0	0.00	44.40	5	2,268	0.22%
2022/12/09	2	46.18	3	46.00	45.20	-1	2,253	-0.04%
2022/12/08	3	45.80	2	45.25	45.80	1	2,185	0.05%
2022/12/07	7	44.47	18	45.05	43.85	-11	2,109	-0.52%
2022/12/06	10	48.62	7	48.64	48.15	3	1,977	0.15%
2022/12/05	3	48.10	4	48.39	48.10	-1	1,859	-0.05%
2022/12/02	3	47.95	2	47.75	47.95	1	1,809	0.06%
2022/12/01	6	46.63	12	47.05	47.20	-6	1,744	-0.34%
2022/11/30	5	46.64	11	46.64	47.00	-6	1,695	-0.35%
2022/11/29	8.2	45.98	1	46.25	45.95	7.2	1,630	0.44%
2022/11/28	0	0.00	1	44.95	45.95	-1	1,606	-0.06%
2022/11/25	0	0.00	2	45.10	44.90	-2	1,600	-0.12%
2022/11/24	2	45.43	0	45.55	45.40	2	1,592	0.13%
2022/11/23	1	45.95	1	46.00	46.05	0	1,564	0.00%
2022/11/22	0	0.00	3	44.50	45.20	-3	1,545	-0.19%
2022/11/16	3	45.45	1	45.75	45.55	2	1,485	0.13%
2022/11/15	0	0.00	1	44.10	44.60	-1	1,449	-0.07%
2022/11/14	0	0.00	1	44.35	44.35	-1	1,431	-0.07%
2022/11/11	3	44.98	10	45.18	44.25	-7	1,424	-0.49%
2022/11/10	0	0.00	0.2	45.80	45.65	-0.2	1,376	-0.01%
2022/11/09	16	45.05	8	45.01	45.05	8	1,349	0.59%
2022/11/08	4	45.18	3	45.63	45.00	1	1,335	0.07%
2022/11/07	9	45.51	5.9	45.85	46.10	3.1	1,279	0.24%
2022/11/04	7	42.99	6.2	43.25	43.55	0.8	1,161	0.07%
2022/11/03	6	41.90	2	41.20	42.00	4	1,083	0.37%
2022/11/02	2	41.40	1	41.45	41.40	1	1,121	0.09%
2022/11/01	2	40.65	0	0.00	40.75	2	1,176	0.17%
2022/10/31	2	40.98	0	0.00	40.20	2	1,199	0.17%
2022/10/28	0	0.00	1	40.80	40.60	-1	1,219	-0.08%
2022/10/27	4	41.74	6.1	41.48	42.15	-2.1	1,254	-0.17%
2022/10/26	1	39.20	0	0.00	39.25	1	1,289	0.08%
2022/10/25	3	40.43	0	0.00	40.10	3	1,366	0.22%
2022/10/24	0	0.00	2.2	41.63	41.70	-2.2	1,405	-0.16%
2022/10/21	2	39.05	1	39.95	39.95	1	1,383	0.07%
2022/10/19	1	40.90	1	41.50	40.50	0	1,351	0.00%
2022/10/14	1	41.65	3	41.57	41.75	-2	1,371	-0.15%
2022/10/13	2	41.90	1.1	41.26	40.85	0.9	1,401	0.06%
2022/10/12	2	39.65	12	40.02	40.90	-10	1,376	-0.73%
2022/10/11	5	37.55	5	37.65	39.45	0	1,324	0.00%
2022/10/04	0	36.80	0	0.00	36.60	0	1,324	0.00%
2022/09/28	0.2	36.30	0	0.00	36.10	0.2	1,414	0.01%
2022/09/27	2	37.30	0	0.00	37.80	2	1,424	0.14%
2022/09/23	2	39.43	0	0.00	39.05	2	1,463	0.14%
2022/09/15	0	0.00	2	42.30	41.85	-2	1,509	-0.13%
2022/09/13	0	0.00	0.1	42.00	41.65	-0.1	1,505	-0.01%
2022/09/12	0	0.00	3	40.20	40.10	-3	1,495	-0.20%
2022/09/08	0	0.00	0.2	39.50	39.65	-0.2	1,497	-0.01%
2022/09/07	0	0.00	0.3	39.40	39.30	-0.3	1,498	-0.02%
2022/09/06	2.2	39.59	0.4	40.35	39.40	1.7	1,501	0.11%
2022/09/05	0	0.00	0	40.90	40.20	0	1,497	0.00%
2022/09/01	2.8	41.12	3	41.25	41.15	-0.2	1,500	-0.02%
2022/08/26	0.1	42.15	0	0.00	42.10	0.1	1,482	0.00%
2022/08/25	2.1	42.50	1	42.50	42.40	1.1	1,466	0.08%
2022/08/22	1	42.80	0	0.00	42.20	1	1,453	0.07%
2022/08/19	1	43.70	1	43.65	43.75	0	1,432	0.00%
2022/08/18	0	0.00	0	43.60	43.70	0	1,424	0.00%
2022/08/17	0	0.00	0	44.35	43.90	0	1,416	0.00%
2022/08/16	1	43.50	2.1	43.53	43.50	-1.1	1,416	-0.08%
2022/08/12	2	42.75	0	0.00	42.70	2	1,391	0.14%
2022/08/11	0	0.00	7	42.75	43.25	-7	1,374	-0.51%
2022/08/10	0	0.00	2	43.75	43.55	-2	1,356	-0.15%
2022/08/09	0	0.00	4.2	42.43	43.60	-4.2	1,335	-0.31%
2022/08/08	9	42.16	4	42.30	42.40	5	1,285	0.39%
2022/08/05	0	0.00	2	42.20	41.25	-2	1,223	-0.16%
2022/08/04	0	0.00	1	41.10	41.70	-1	1,199	-0.08%
2022/08/03	0	0.00	4	41.73	41.75	-4	1,176	-0.34%
2022/08/02	20	41.52	20	41.72	41.85	0	1,120	0.00%
2022/08/01	2	41.20	5	40.09	40.75	-3	1,048	-0.29%
2022/07/29	6	38.87	3	38.85	38.75	3	972	0.31%
2022/07/27	0	38.60	0	0.00	38.50	0	907	0.00%
2022/07/25	1	38.45	7	38.58	38.45	-6	893	-0.67%
2022/07/22	1	38.50	1	38.25	38.65	0	871	0.00%
2022/07/21	7	37.30	0	0.00	37.70	7	839	0.83%
2022/07/20	0	0.00	2	37.00	37.40	-2	816	-0.24%
2022/07/19	3	35.80	1	36.00	35.75	2	758	0.26%
2022/07/15	1	33.60	1	33.50	33.60	0	722	0.00%
2022/07/14	1	33.15	1	33.40	33.55	0	711	0.00%
2022/07/12	0	0.00	1	31.50	31.30	-1	708	-0.14%
2022/07/08	1	33.30	2	33.10	33.30	-1	668	-0.15%
2022/07/07	0	0.00	2	31.58	31.50	-2	646	-0.31%
2022/07/06	4	31.18	0	0.00	30.55	4	635	0.63%
2022/07/05	1	33.10	0	0.00	32.85	1	626	0.16%
2022/07/04	0	0.00	5	32.28	33.30	-5	629	-0.79%
2022/07/01	5	32.91	7	32.25	31.95	-2	611	-0.33%
2022/06/30	1	34.00	0	33.65	33.30	1	592	0.16%
2022/06/28	1	35.10	0	0.00	34.95	1	575	0.17%
2022/06/20	0	0.00	1	35.55	35.30	-1	573	-0.17%
2022/06/17	1	36.50	1	36.80	36.35	0	581	0.00%
2022/06/15	3	38.95	0	0.00	38.15	3	608	0.49%
2022/06/14	7	37.69	0	0.00	38.60	7	621	1.13%
2022/06/13	11	38.12	0	0.00	38.05	11	634	1.74%
2022/06/10	0	38.75	0	0.00	38.85	0	653	0.00%
2022/06/02	3	38.07	0	0.00	38.10	3	707	0.42%
2022/05/27	0	0.00	0	37.50	37.40	0	811	0.00%
2022/05/26	1	37.65	1.2	37.41	37.45	-0.2	820	-0.03%
2022/05/24	1	37.45	0	0.00	37.00	1	892	0.11%
2022/05/18	1	36.95	0	0.00	36.90	1	1,283	0.08%
2022/05/17	0	0.00	0	36.95	36.85	0	1,388	0.00%
2022/05/16	1	36.10	0	0.00	36.35	1	1,413	0.07%
2022/05/13	1	35.50	0	35.50	35.45	1	1,436	0.07%
2022/05/12	0.1	36.20	0	0.00	35.80	0.1	1,465	0.01%
2022/05/11	0	0.00	2	37.00	36.75	-2	1,493	-0.13%
2022/05/09	2	35.60	0	0.00	35.40	2	1,610	0.12%
2022/05/06	0.1	36.00	0	36.95	36.70	0.1	1,698	0.01%
2022/05/04	1	37.95	0	0.00	37.55	1	1,786	0.06%
2022/04/27	2	36.95	0	0.00	37.00	2	2,599	0.08%
2022/04/26	0	0.00	1	38.45	38.35	-1	2,888	-0.03%
2022/04/25	1.2	38.09	0	0.00	37.90	1.2	2,993	0.04%
2022/04/22	2	39.10	1	39.10	39.20	1	3,112	0.03%
2022/04/21	1	39.75	1	39.70	39.55	0	3,128	0.00%
2022/04/20	0	0.00	1	39.40	39.55	-1	3,141	-0.03%
2022/04/18	0	0.00	3	39.50	39.45	-3	3,163	-0.09%
2022/04/15	3	38.60	0	0.00	38.60	3	3,158	0.09%
2022/04/14	3	38.92	0	0.00	38.85	3	3,168	0.09%
2022/04/13	5.1	39.25	0	0.00	39.20	5.1	3,175	0.16%
2022/04/12	1	39.05	0	0.00	39.20	1	3,180	0.03%
2022/04/11	2	40.30	5	39.60	39.45	-3	3,185	-0.09%
2022/04/08	0.4	42.00	0	0.00	40.90	0.4	3,206	0.01%
2022/03/30	1	42.50	1	43.00	43.10	0	3,489	0.00%
2022/03/29	1	42.60	0	0.00	42.20	1	3,531	0.03%
2022/03/28	1	42.60	5	42.90	43.00	-4	3,679	-0.11%
2022/03/17	0	0.00	1	42.50	42.75	-1	3,691	-0.03%
2022/03/16	2	41.55	2	41.15	41.20	0	3,692	0.00%
2022/03/15	0	41.50	0	41.43	41.20	0	3,701	0.00%
2022/03/14	1	42.50	4	42.50	42.50	-3	3,701	-0.08%
2022/03/11	0	0.00	27	43.70	43.10	-27	3,721	-0.73%
2022/03/10	0	0.00	3	43.68	43.70	-3	3,721	-0.08%
2022/03/09	3	42.33	3	42.77	42.65	0	3,717	0.00%
2022/03/08	2	42.35	2	43.29	42.25	0	3,734	0.00%
2022/03/07	1	42.41	5	42.60	43.05	-4	3,754	-0.11%
2022/03/04	3.2	44.10	1	43.90	43.90	2.2	3,814	0.06%
2022/03/03	0	44.80	1	44.70	44.95	-1	3,828	-0.03%
2022/03/02	0	44.80	0	0.00	45.05	0	3,900	0.00%
2022/02/25	0.1	45.65	0	0.00	45.15	0.1	4,259	0.00%
2022/02/24	7.1	45.54	5	46.55	45.35	2.1	4,296	0.05%
2022/02/23	1.2	45.88	1	46.15	46.75	0.2	4,430	0.00%
2022/02/22	6	45.07	4	45.05	45.20	2	4,542	0.04%
2022/02/21	11	46.69	3	46.05	45.80	8	4,501	0.18%
2022/02/18	6	47.84	12.3	47.71	48.45	-6.3	4,363	-0.14%
2022/02/17	17	47.12	15	47.57	45.70	2	4,183	0.05%
2022/02/16	1	46.35	1	46.75	46.85	0	4,080	0.00%
2022/02/15	1	46.85	2	45.93	45.75	-1	4,056	-0.02%
2022/02/14	4.1	46.46	9	46.61	46.55	-4.9	4,027	-0.12%
2022/02/11	10	46.52	0.5	46.60	46.20	9.5	3,992	0.24%
2022/02/10	5	46.73	6	46.59	47.10	-1	3,964	-0.03%
2022/02/09	1	47.45	2	46.70	47.60	-1	3,925	-0.03%
2022/02/08	1	46.55	13	46.70	47.05	-12	3,864	-0.31%
2022/02/07	2	44.45	8	43.98	45.25	-6	3,761	-0.16%
2022/01/26	1	42.45	0	0.00	42.30	1	3,695	0.03%
2022/01/25	10.5	42.53	8	42.19	41.80	2.5	3,663	0.07%
2022/01/24	7	45.05	5	44.89	44.45	2	3,558	0.06%
2022/01/21	8	46.75	13	47.61	44.65	-5	3,453	-0.14%
2022/01/20	12	47.17	6	47.33	48.10	6	3,180	0.19%
2022/01/19	12	46.90	15.5	46.95	47.20	-3.5	2,850	-0.12%
2022/01/18	0	0.00	7	45.25	45.75	-7	2,558	-0.27%
2022/01/17	7	44.96	2	44.63	44.35	5	2,454	0.20%
2022/01/14	1	42.30	0	0.00	42.90	1	2,341	0.04%
2022/01/13	1	43.00	2	43.00	42.85	-1	2,343	-0.04%
2022/01/11	1	42.40	1.2	43.09	42.40	-0.2	2,312	-0.01%
2022/01/10	3	42.60	0	0.00	43.50	3	2,297	0.13%
2022/01/05	1	43.00	0	0.00	42.90	1	2,267	0.04%
2022/01/03	2	43.68	0	0.00	43.15	2	2,240	0.09%
2021/12/30	1	44.10	1	44.30	44.40	0	2,207	0.00%
2021/12/29	6	44.99	2	45.15	45.05	4	2,186	0.18%
2021/12/28	2	45.00	17	44.23	46.15	-15	2,072	-0.72%
2021/12/27	2	42.30	1	42.60	42.50	1	1,952	0.05%
2021/12/22	3	42.20	13	42.88	42.25	-10	1,879	-0.53%
2021/12/21	1	39.70	0	40.05	40.05	1	1,723	0.06%
2021/12/20	2	39.70	0	0.00	40.05	2	1,719	0.12%
2021/12/16	1	40.55	0	0.00	40.65	1	1,689	0.06%
2021/12/13	4	40.50	0	0.00	40.45	4	1,671	0.24%
2021/12/10	0	0.00	7	40.91	40.95	-7	1,661	-0.42%
2021/12/09	0.3	41.60	6	41.50	41.75	-5.7	1,645	-0.35%
2021/12/08	10	41.33	2	41.05	41.05	8	1,622	0.49%
2021/12/07	9	40.77	1	40.70	40.80	8	1,600	0.50%
2021/12/03	0	0.00	3	42.00	41.80	-3	1,573	-0.19%
2021/12/02	5	42.65	0	0.00	41.80	5	1,563	0.32%
2021/12/01	2	42.95	5	42.85	43.45	-3	1,533	-0.20%
2021/11/30	4	42.06	0	0.00	41.70	4	1,492	0.27%
2021/11/29	1.2	42.02	3	41.95	41.70	-1.8	1,395	-0.13%
2021/11/26	3	43.15	1	43.00	43.20	2	1,356	0.15%
2021/11/25	3	46.07	3	46.57	46.00	0	1,264	0.00%
2021/11/24	27	46.24	25	46.80	45.55	2	1,162	0.17%
2021/11/23	9	43.41	9	43.99	44.00	0	873	0.00%
2021/11/22	5	44.00	4	44.39	44.50	1	822	0.12%
2021/11/19	2	42.35	37.3	42.00	42.55	-35.3	645	-5.47%
2021/11/18	2	38.53	2	38.50	38.70	0	488	0.00%
2021/11/17	3	38.50	1	38.55	38.70	2	488	0.41%
2021/11/16	5	38.35	0	0.00	38.45	5	489	1.02%
2021/11/15	0	0.00	8	38.45	38.65	-8	493	-1.62%
2021/11/12	2.1	38.75	0	0.00	38.50	2.1	494	0.42%
2021/11/11	0	0.00	5	38.94	38.95	-5	496	-1.01%
2021/11/09	8	38.34	0	0.00	38.50	8	516	1.55%
2021/11/08	8	39.81	2	39.20	38.90	6	513	1.17%
2021/11/05	0	0.00	5	40.65	40.20	-5	515	-0.97%
2021/11/02	0	0.00	1.6	39.26	39.00	-1.6	523	-0.30%
2021/11/01	2	39.05	18	38.87	39.00	-16	554	-2.88%
2021/10/29	1	38.45	0	0.00	38.50	1	572	0.17%
2021/10/28	10	38.05	0	0.00	38.05	10	592	1.69%
2021/10/21	0	0.00	3	39.18	40.45	-3	580	-0.52%
2021/10/19	0	0.00	3	38.20	38.35	-3	573	-0.52%
2021/10/18	0	0.00	2.9	38.07	38.10	-2.9	577	-0.50%
2021/10/15	0.1	37.30	0	0.00	37.60	0.1	590	0.02%
2021/10/14	0	0.00	2	36.95	37.00	-2	609	-0.33%
2021/10/08	0	0.00	3	37.25	37.20	-3	639	-0.47%
2021/10/07	3.1	36.60	0	0.00	37.15	3.1	657	0.46%
2021/10/06	4	36.15	0	0.00	36.10	4	700	0.57%
2021/10/05	7	35.75	0	0.00	35.85	7	730	0.96%
2021/10/04	1	36.35	0	0.00	36.25	1	727	0.14%
2021/10/01	9.1	37.23	1	37.10	36.20	8.1	730	1.10%
2021/09/30	3	38.50	0	38.65	38.35	3	740	0.40%
2021/09/29	5	38.90	0	0.00	38.70	5	753	0.66%
2021/09/28	0	0.00	0	39.25	39.20	0	772	0.00%
2021/09/24	0	0.00	0	38.85	39.00	0	789	0.00%
2021/09/23	0	0.00	0	38.55	38.75	0	797	0.00%
2021/09/17	0	0.00	10	39.60	39.30	-10	808	-1.24%
2021/09/16	0	0.00	1	39.20	39.55	-1	825	-0.12%
2021/09/15	6	38.90	0	39.40	38.80	6	837	0.72%
2021/09/13	0	39.60	0	39.60	39.40	0	867	0.00%
2021/09/10	0	0.00	5	39.50	39.50	-5	879	-0.57%
2021/09/08	0	0.00	5	39.70	39.90	-5	902	-0.55%
2021/09/07	0.2	38.95	1	38.85	38.60	-0.8	904	-0.09%
2021/09/06	0	0.00	2	39.05	39.05	-2	913	-0.22%
2021/09/03	1	39.30	0	39.65	39.30	1	917	0.11%
2021/09/02	0	0.00	0	39.80	39.35	0	926	0.00%
2021/08/31	10	39.00	0	39.05	38.95	10	930	1.07%
2021/08/27	0.2	39.25	1	39.50	39.15	-0.8	952	-0.08%
2021/08/26	0	0.00	0	39.58	39.25	0	958	0.00%
2021/08/25	0.1	40.00	0	0.00	39.95	0.1	981	0.01%
2021/08/24	1	39.25	0	0.00	39.20	1	1,001	0.10%
2021/08/20	0	0.00	1	37.15	37.90	-1	1,011	-0.10%
2021/08/18	1	36.50	6	36.18	36.90	-5	1,014	-0.49%
2021/08/16	2.1	36.79	0	0.00	36.40	2.1	1,023	0.21%
2021/08/12	4.5	38.52	1	38.55	38.55	3.5	1,032	0.34%
2021/08/11	0	0.00	8	38.09	38.10	-8	1,042	-0.77%
2021/08/10	4	39.16	0	0.00	39.10	4	1,042	0.38%
2021/08/09	0	0.00	0	39.80	39.35	0	1,069	0.00%
2021/08/06	7.1	39.70	0	0.00	39.55	7.1	1,087	0.65%
2021/08/05	9.1	40.42	8	40.59	40.15	1.1	1,126	0.10%
2021/08/04	2.1	41.82	0	0.00	41.80	2.1	1,156	0.18%
2021/08/03	0	0.00	6	43.61	42.60	-6	1,210	-0.50%
2021/07/30	1	43.90	0	0.00	43.70	1	1,284	0.08%
2021/07/28	0	0.00	3	43.10	43.25	-3	1,325	-0.23%
2021/07/22	1	44.50	3	44.55	44.35	-2	1,473	-0.14%
2021/07/21	1	44.35	3	44.60	44.20	-2	1,488	-0.13%
2021/07/20	1.1	46.80	0	0.00	46.50	1.1	1,502	0.07%
2021/07/19	2	46.70	0	0.00	47.20	2	1,507	0.13%
2021/07/16	0	0.00	10	47.30	47.30	-10	1,545	-0.65%
2021/07/14	12	47.50	3	47.30	47.65	9	1,602	0.56%
2021/07/13	3	47.95	16	48.25	48.05	-13	1,600	-0.81%
2021/07/12	15	46.73	20	46.97	47.45	-5	1,566	-0.32%
2021/07/08	2	45.45	0	0.00	45.45	2	1,582	0.13%
2021/07/07	14	45.59	0	0.00	45.40	14	1,622	0.86%
2021/07/05	2	45.70	2	45.50	46.15	0	1,666	0.00%
2021/07/01	2	45.10	0	0.00	45.15	2	1,727	0.12%
2021/06/30	2	45.10	0	0.00	45.20	2	1,753	0.11%
2021/06/29	0	0.00	1	45.10	45.00	-1	1,778	-0.06%
2021/06/28	1	45.30	3	45.25	45.35	-2	1,805	-0.11%
2021/06/25	0.7	46.00	1	45.50	45.50	-0.3	1,829	-0.02%
2021/06/24	2	46.20	1	46.15	46.15	1	1,837	0.05%
2021/06/23	8	46.17	19	46.46	46.75	-11	1,835	-0.60%
2021/06/21	11	45.70	0	0.00	45.50	11	1,832	0.60%
2021/06/18	1	45.30	6	46.26	46.50	-5	1,846	-0.27%
2021/06/15	1	44.25	0	0.00	44.25	1	1,902	0.05%
2021/06/11	2	44.33	6	44.10	44.35	-4	1,917	-0.21%
2021/06/10	0	0.00	5	44.65	44.40	-5	1,966	-0.25%
2021/06/09	0	0.00	1	45.20	44.80	-1	1,996	-0.05%
2021/06/08	5	44.80	0	0.00	45.00	5	2,061	0.24%
2021/06/02	6	44.91	5	45.00	45.00	1	2,191	0.05%
2021/06/01	1	44.75	6	45.36	45.95	-5	2,234	-0.22%
2021/05/31	1	43.30	0	0.00	43.45	1	2,243	0.04%
2021/05/28	2	43.40	0	0.00	43.35	2	2,285	0.09%
2021/05/27	1.3	42.86	0	0.00	43.50	1.3	2,320	0.06%
2021/05/25	10	42.99	2	42.78	42.50	8	2,453	0.33%
2021/05/24	0	0.00	2	42.28	42.65	-2	2,505	-0.08%
2021/05/20	0	0.00	2	41.50	40.65	-2	2,689	-0.07%
2021/05/19	2	42.03	0	0.00	42.20	2	2,754	0.07%
2021/05/18	1	42.80	0	0.00	42.70	1	2,772	0.04%
2021/05/17	2	40.45	1	41.10	42.00	1	2,832	0.04%
2021/05/14	2.5	42.04	4	41.95	42.30	-1.5	2,850	-0.05%
2021/05/13	2	39.70	23	41.81	41.50	-21	2,835	-0.74%
2021/05/12	29.2	40.10	11	40.52	40.05	18.2	2,810	0.65%
2021/05/11	4.1	43.86	0	0.00	43.75	4.1	2,768	0.15%
2021/05/10	11.3	47.05	0	47.20	46.95	11.3	2,716	0.42%
2021/05/07	2	47.23	7	47.24	48.10	-5	2,715	-0.18%
2021/05/06	2	48.98	3	48.97	48.90	-1	2,696	-0.04%
2021/05/05	2.1	49.21	1	48.85	48.80	1.1	2,706	0.04%
2021/05/04	18.5	49.76	3	49.78	49.30	15.5	2,745	0.56%
2021/05/03	7	52.59	1	52.80	51.70	6	2,763	0.22%
2021/04/29	1	52.90	2	53.15	52.90	-1	2,757	-0.04%
2021/04/28	4	53.00	0	0.00	53.00	4	2,750	0.15%
2021/04/27	2	52.50	1	52.50	52.70	1	2,769	0.04%
2021/04/26	1	52.20	0	0.00	52.20	1	2,777	0.04%
2021/04/23	3	52.37	1	52.30	52.50	2	2,778	0.07%
2021/04/22	5	53.22	0	0.00	52.30	5	2,794	0.18%
2021/04/21	1	53.50	28	53.59	53.50	-27	2,770	-0.97%
2021/04/20	1	53.10	5	53.22	53.20	-4	2,771	-0.14%
2021/04/19	23.3	52.30	2	52.35	52.20	21.3	2,781	0.77%
2021/04/16	2.1	52.36	3	52.40	52.40	-0.9	2,810	-0.03%
2021/04/15	4	52.10	0	0.00	52.30	4	2,852	0.14%
2021/04/14	16	51.24	0	52.50	52.20	16	2,873	0.56%
2021/04/13	6	53.22	0	0.00	52.30	6	2,848	0.21%
2021/04/12	1	53.00	7.1	53.59	53.70	-6.1	2,817	-0.22%
2021/04/09	4.1	53.00	0	52.90	52.80	4.1	2,803	0.15%
2021/04/08	5	52.94	1	52.90	53.10	4	2,782	0.14%
2021/04/07	13	52.72	0	0.00	52.80	13	2,760	0.47%
2021/04/06	1	53.00	11	52.99	53.00	-10	2,729	-0.37%
2021/04/01	15	52.45	0	0.00	52.30	15	2,699	0.56%
2021/03/31	7.3	52.90	1	52.80	52.90	6.3	2,672	0.24%
2021/03/24	8	52.20	3	52.40	52.20	5	2,687	0.19%
2021/03/23	6	52.42	1	52.60	52.50	5	2,706	0.18%
2021/03/22	6	52.02	4	52.00	52.30	2	2,713	0.07%
2021/03/19	2	52.35	0	0.00	52.30	2	2,690	0.07%
2021/03/18	4.4	52.66	1	52.60	52.70	3.4	2,684	0.13%
2021/03/17	2.1	52.17	2	52.60	52.40	0.1	2,696	0.00%
2021/03/16	2.3	51.90	4	51.93	52.00	-1.7	2,744	-0.06%
2021/03/15	1.2	52.18	0	0.00	52.10	1.2	2,730	0.04%
2021/03/12	5	51.80	2	52.10	51.90	3	2,729	0.11%
2021/03/11	2	53.20	0	0.00	52.60	2	2,699	0.07%
2021/03/10	1	52.00	1	52.20	52.80	0	2,713	0.00%
2021/03/09	7	51.47	1	53.00	51.30	6	2,760	0.22%
2021/03/08	6.1	53.45	2	53.40	52.50	4.1	2,765	0.15%
2021/03/05	15	53.87	0	0.00	53.10	15	2,816	0.53%
2021/03/04	0	0.00	16	54.48	54.70	-16	2,902	-0.55%
2021/03/03	4	55.58	4	55.90	55.10	0	2,931	0.00%
2021/03/02	0.5	55.80	2	56.20	55.00	-1.5	2,896	-0.05%
2021/02/26	1	56.00	1	56.40	56.00	0	2,884	0.00%
2021/02/25	5	57.30	14	56.60	57.30	-9	2,866	-0.31%
2021/02/24	3	55.83	1	56.70	55.20	2	2,833	0.07%
2021/02/23	9	56.13	0	0.00	56.10	9	2,788	0.32%
2021/02/22	6	57.22	20.3	56.58	57.30	-14.3	2,772	-0.51%
2021/02/19	12	55.48	6.1	55.34	55.60	5.9	2,704	0.22%
2021/02/18	1	54.50	10	54.40	54.20	-9	2,649	-0.34%
2021/02/17	16	54.93	1	54.70	54.50	15	2,654	0.57%
2021/02/05	0	0.00	11	54.20	54.20	-11	2,600	-0.42%
2021/02/04	1	53.10	3	53.20	52.60	-2	2,600	-0.08%
2021/02/03	10	54.20	4	53.85	53.00	6	2,633	0.23%
2021/02/02	1	51.80	5	53.20	53.10	-4	2,639	-0.15%
2021/01/29	0	0.00	2	52.95	52.30	-2	2,704	-0.07%
2021/01/28	2	52.95	0	0.00	52.50	2	2,685	0.07%
2021/01/27	1	53.80	0	0.00	53.60	1	2,654	0.04%
2021/01/26	6	54.17	0	0.00	53.30	6	2,652	0.23%
2021/01/25	5	53.68	5	54.20	54.10	0	2,617	0.00%
2021/01/22	2	52.70	15	52.58	53.00	-13	2,547	-0.51%
2021/01/21	0	0.00	3	52.00	52.00	-3	2,522	-0.12%
2021/01/20	1	50.80	1	52.00	51.40	0	2,523	0.00%
2021/01/19	0	0.00	2	52.40	51.60	-2	2,495	-0.08%
2021/01/18	2	51.00	18	49.57	51.00	-16	2,478	-0.65%
2021/01/15	6	50.98	0	0.00	50.60	6	2,457	0.24%
2021/01/14	2	51.95	0	0.00	51.80	2	2,439	0.08%
2021/01/13	3	52.00	1	51.80	51.50	2	2,419	0.08%
2021/01/12	5	52.30	0	0.00	51.20	5	2,398	0.21%
2021/01/11	10.1	52.70	0	0.00	52.60	10.1	2,366	0.43%
2021/01/08	13	53.92	10	53.84	54.00	3	2,380	0.13%
2021/01/07	1	53.50	1	53.50	53.50	0	2,364	0.00%
2021/01/06	4	53.65	0	0.00	52.60	4	2,379	0.17%
2021/01/04	1	53.90	0	0.00	54.00	1	2,411	0.04%
2020/12/31	0.1	53.80	0	0.00	53.80	0.1	2,413	0.00%
2020/12/30	0	0.00	8	53.73	53.40	-8	2,417	-0.33%
2020/12/29	0.1	52.70	1	52.70	52.70	-0.9	2,438	-0.04%
2020/12/28	1	53.00	1	53.10	53.00	0	2,462	0.00%
2020/12/25	0	0.00	3	53.07	53.20	-3	2,503	-0.12%
2020/12/24	8	52.80	20	53.12	53.00	-12	2,721	-0.44%
2020/12/23	13	52.82	1	53.00	52.80	12	2,826	0.42%
2020/12/22	2	52.70	0	0.00	52.40	2	2,821	0.07%
2020/12/21	1	51.00	2	51.20	52.00	-1	2,824	-0.04%
2020/12/18	1	52.00	0	0.00	52.10	1	2,896	0.03%
2020/12/17	2	52.80	0	0.00	52.90	2	2,906	0.07%
2020/12/16	2	52.40	0	0.00	52.60	2	2,888	0.07%
2020/12/15	11	51.46	3	51.30	50.90	8	2,928	0.27%
2020/12/14	3	51.90	1	51.20	52.10	2	3,055	0.07%
2020/12/11	3	51.47	3	52.43	51.60	0	3,064	0.00%
2020/12/10	28	52.91	3	52.17	52.00	25	3,077	0.81%
2020/12/09	2	54.25	1	53.80	53.60	1	3,033	0.03%
2020/12/08	5	54.32	8	54.00	54.00	-3	3,029	-0.10%
2020/12/07	16	53.71	3	53.90	53.80	13	3,020	0.43%
2020/12/04	5	53.32	5	53.30	53.20	0	3,079	0.00%
2020/12/03	6	53.93	5	54.10	53.80	1	3,101	0.03%
2020/12/02	16	54.90	4	54.85	54.80	12	3,198	0.38%
2020/12/01	15	55.12	8	55.26	55.40	7	3,251	0.22%
2020/11/30	21	55.96	18	56.23	56.30	3	3,454	0.09%
2020/11/27	1	55.00	2	55.55	54.60	-1	3,381	-0.03%
2020/11/26	4	54.30	2	54.45	54.40	2	3,381	0.06%
2020/11/25	1	54.40	0	0.00	54.10	1	3,438	0.03%
2020/11/24	2	54.10	0	0.00	53.90	2	3,491	0.06%
2020/11/23	0	0.00	32	54.58	54.60	-32	3,505	-0.91%
2020/11/20	18	53.52	21	53.78	53.80	-3	3,561	-0.08%
2020/11/19	20	53.53	18	53.50	53.50	2	3,719	0.05%
2020/11/18	21	53.65	23	53.51	53.60	-2	3,768	-0.05%
2020/11/17	21	54.19	22	53.78	53.70	-1	3,827	-0.03%
2020/11/16	29	53.85	2	53.70	53.70	27	4,020	0.67%
2020/11/13	5	54.22	1	54.00	54.30	4	4,274	0.09%
2020/11/12	9	54.26	1	53.80	53.90	8	4,411	0.18%
2020/11/11	1	54.30	0	0.00	54.00	1	4,475	0.02%
2020/11/10	1	54.40	1	54.30	54.30	0	4,548	0.00%
2020/11/09	9	55.08	11	55.00	55.40	-2	4,603	-0.04%
2020/11/06	8	56.56	0	57.00	56.20	8	4,648	0.17%
2020/11/05	7	58.10	1	58.00	57.70	6	4,737	0.13%
2020/11/04	3	57.53	3	58.00	58.20	0	4,822	0.00%
2020/11/03	0	0.00	2	58.10	57.50	-2	4,943	-0.04%
2020/11/02	3	56.97	2	58.70	56.80	1	5,129	0.02%
2020/10/30	4	58.73	0	59.30	58.50	4	5,278	0.08%
2020/10/29	3	59.00	5	59.16	60.10	-2	5,480	-0.04%
2020/10/28	1	59.60	0	0.00	59.80	1	5,837	0.02%
2020/10/27	0	0.00	4	60.57	60.70	-4	5,965	-0.07%
2020/10/26	0	0.00	1	61.50	61.50	-1	6,063	-0.02%
2020/10/22	5	62.80	0	0.00	61.80	5	6,177	0.08%
2020/10/21	2	63.10	0	0.00	63.30	2	6,184	0.03%
2020/10/20	0	0.00	5	63.00	63.20	-5	6,218	-0.08%
2020/10/19	1	62.70	0	0.00	62.60	1	6,266	0.02%
2020/10/16	11	62.46	6	62.27	61.90	5	6,337	0.08%
2020/10/15	0	0.00	7	64.44	64.50	-7	6,330	-0.11%
2020/10/14	5	63.90	4.1	64.17	63.80	0.9	6,313	0.01%
2020/10/13	0	0.00	12	64.11	64.30	-12	6,292	-0.19%
2020/10/12	0	0.00	1	62.90	63.40	-1	6,287	-0.02%
2020/10/08	5	62.60	0	0.00	62.60	5	6,343	0.08%
2020/10/07	0	0.00	1	63.50	63.50	-1	6,339	-0.02%
2020/10/06	9	63.52	10	63.73	63.30	-1	6,332	-0.02%
2020/10/05	2	62.40	3	62.47	63.20	-1	6,334	-0.02%
2020/09/30	0	0.00	10	61.82	62.10	-10	6,334	-0.16%
2020/09/29	28	61.95	9	62.12	61.00	19	6,342	0.30%
2020/09/28	3.1	63.50	10	63.34	63.70	-6.9	6,247	-0.11%
2020/09/25	1	59.90	0	0.00	59.70	1	6,317	0.02%
2020/09/24	2	60.70	8	61.04	60.70	-6	6,318	-0.09%
2020/09/23	8	63.31	11	64.08	62.50	-3	6,307	-0.05%
2020/09/22	2	62.20	0	62.50	62.50	2	6,259	0.03%
2020/09/21	4	62.30	0	0.00	62.30	4	6,258	0.06%
2020/09/18	5	63.30	0	0.00	63.20	5	6,255	0.08%
2020/09/17	0	0.00	21	63.51	63.10	-21	6,198	-0.34%
2020/09/15	0	0.00	2	61.95	61.00	-2	6,084	-0.03%
2020/09/14	0	0.00	0	60.60	60.70	0	6,074	0.00%
2020/09/11	4	59.63	2	59.60	59.30	2	6,085	0.03%
2020/09/10	1	61.00	2	60.80	60.40	-1	6,095	-0.02%
2020/09/08	1	61.80	5	60.64	60.10	-4	6,064	-0.07%
2020/09/07	18	61.66	11	61.31	59.40	7	6,045	0.12%
2020/09/04	19	63.69	8	63.81	64.00	11	5,928	0.19%
2020/09/03	14	66.30	19	65.64	65.80	-5	5,879	-0.09%
2020/09/02	0	0.00	11	62.84	63.00	-11	5,700	-0.19%
2020/09/01	11	62.11	11	62.10	61.70	0	5,711	0.00%
2020/08/31	16	63.23	3	62.83	62.80	13	5,677	0.23%
2020/08/28	16	62.93	5	61.92	63.20	11	5,652	0.19%
2020/08/27	4	62.50	1	61.80	62.00	3	5,639	0.05%
2020/08/26	19	62.69	7	62.86	62.50	12	5,637	0.21%
2020/08/25	12	63.06	19	63.28	64.00	-7	5,611	-0.12%
2020/08/24	9	61.09	12	61.91	60.70	-3	5,509	-0.05%
2020/08/21	19	60.59	17	60.67	60.60	2	5,541	0.04%
2020/08/20	20	62.46	3	61.50	59.00	17	5,510	0.31%
2020/08/19	6	64.72	5	64.62	65.50	1	5,434	0.02%
2020/08/18	6	63.45	12	63.33	63.10	-6	5,226	-0.11%
2020/08/17	10	62.16	0	0.00	62.20	10	5,146	0.19%
2020/08/14	3	63.40	8	62.86	63.50	-5	5,108	-0.10%
2020/08/13	12	62.24	8	62.23	61.60	4	5,105	0.08%
2020/08/12	6	61.28	14	61.72	62.00	-8	5,154	-0.16%
2020/08/11	10	60.58	25	62.40	60.30	-15	5,213	-0.29%
2020/08/10	27	61.24	3	61.93	60.10	24	5,196	0.46%
2020/08/07	11	61.48	7	61.60	62.90	4	5,354	0.07%
2020/08/06	8	63.48	13	62.85	62.80	-5	5,333	-0.09%
2020/08/05	8	60.69	12	60.44	60.10	-4	5,261	-0.08%
2020/08/04	16	58.28	18	58.08	58.90	-2	5,531	-0.04%
2020/08/03	24	58.73	36	58.49	60.00	-12	5,663	-0.21%
2020/07/31	12	52.79	16	54.11	55.30	-4	5,404	-0.07%
2020/07/30	10	52.95	5	55.00	52.00	5	5,289	0.09%
2020/07/29	6	53.98	17	53.73	54.30	-11	5,230	-0.21%
2020/07/28	7	52.84	3	53.40	53.90	4	5,176	0.08%
2020/07/27	1	52.30	7	52.99	52.50	-6	5,151	-0.12%
2020/07/24	7	52.33	3	53.70	51.80	4	5,195	0.08%
2020/07/23	7	54.27	0	0.00	54.10	7	5,195	0.13%
2020/07/22	5	54.02	9	53.76	53.60	-4	5,164	-0.08%
2020/07/21	5	52.10	13	52.11	52.00	-8	5,124	-0.16%
2020/07/20	0	0.00	8	51.06	51.40	-8	5,104	-0.16%
2020/07/17	8	50.25	0	0.00	50.10	8	5,108	0.16%
2020/07/16	0	0.00	11	50.71	51.20	-11	5,108	-0.22%
2020/07/15	2	51.20	13	51.32	51.00	-11	5,084	-0.22%
2020/07/14	1	49.50	7	49.66	49.25	-6	5,038	-0.12%
2020/07/13	3	49.17	10	48.92	49.00	-7	5,031	-0.14%
2020/07/10	7	48.81	1	48.55	48.40	6	5,048	0.12%
2020/07/09	3	50.73	4	50.90	50.20	-1	5,033	-0.02%
2020/07/08	8	50.80	1	50.80	50.90	7	5,027	0.14%
2020/07/07	7	53.99	15	53.27	52.80	-8	5,017	-0.16%
2020/07/06	42	55.59	11	53.70	56.30	31	5,016	0.62%
2020/07/03	2	51.65	0	0.00	52.00	2	4,914	0.04%
2020/07/02	0	0.00	5	51.70	51.50	-5	4,903	-0.10%
2020/07/01	0	0.00	2	51.10	51.00	-2	4,909	-0.04%
2020/06/30	0	0.00	5	51.10	51.30	-5	4,942	-0.10%
2020/06/24	6	50.00	0	0.00	50.00	6	4,948	0.12%
2020/06/23	1	51.40	1	50.90	50.30	0	4,989	0.00%
2020/06/22	5	50.70	0	0.00	50.70	5	4,998	0.10%
2020/06/19	6	50.42	11	51.53	51.60	-5	5,025	-0.10%
2020/06/18	0	0.00	5	51.50	51.50	-5	5,024	-0.10%
2020/06/17	6	50.16	1	50.20	50.20	5	5,028	0.10%
2020/06/16	1	50.40	4	49.99	50.80	-3	5,064	-0.06%
2020/06/15	3	49.25	9	49.66	49.15	-6	5,076	-0.12%
2020/06/12	6	48.49	3	48.00	48.80	3	5,072	0.06%
2020/06/11	9	50.39	0	0.00	49.90	9	5,050	0.18%
2020/06/10	7	50.41	14	50.41	51.20	-7	5,044	-0.14%
2020/06/09	25	50.71	6	51.37	50.30	19	5,048	0.38%
2020/06/08	7	51.26	4	51.60	50.20	3	4,972	0.06%
2020/06/05	3	52.43	1	52.50	52.70	2	4,900	0.04%
2020/06/04	10	52.56	5	52.58	52.80	5	4,912	0.10%
2020/06/03	12	52.48	0	0.00	52.40	12	4,887	0.25%
2020/06/02	0	0.00	3	53.40	53.10	-3	4,841	-0.06%
2020/06/01	2	53.10	2	52.70	52.50	0	4,793	0.00%
2020/05/29	4	53.08	3	54.13	53.60	1	4,727	0.02%
2020/05/28	7	55.81	9	54.97	53.90	-2	4,680	-0.04%
2020/05/27	2	55.25	1	54.50	53.60	1	4,567	0.02%
2020/05/26	4	54.50	2	54.00	54.50	2	4,522	0.04%
2020/05/25	0	0.00	12.1	52.83	53.50	-12.1	4,417	-0.27%
2020/05/22	2	51.70	3	52.03	51.40	-1	4,350	-0.02%
2020/05/21	9	51.94	5	51.70	52.00	4	4,312	0.09%
2020/05/20	5	52.10	3	51.83	52.40	2	4,264	0.05%
2020/05/19	3	51.77	14	51.81	53.00	-11	4,157	-0.26%
2020/05/18	16	51.41	4	51.05	51.10	12	4,019	0.30%
2020/05/15	2	49.78	3	49.47	49.50	-1	3,862	-0.03%
2020/05/14	1	49.80	3.1	49.95	49.20	-2.1	3,760	-0.06%
2020/05/13	2	48.90	7	49.09	49.55	-5	3,537	-0.14%
2020/05/12	1	47.45	3	48.28	49.50	-2	3,465	-0.06%
2020/05/11	25	48.15	44	48.42	48.00	-19	3,351	-0.57%
2020/05/08	6	44.92	42	45.37	45.80	-36	2,916	-1.23%
2020/05/07	3	40.67	9	41.22	41.65	-6	2,592	-0.23%
2020/05/06	2	40.00	11	39.69	39.60	-9	2,516	-0.36%
2020/05/05	5	40.02	2	39.50	39.85	3	2,508	0.12%
2020/05/04	2	38.35	3	38.50	38.60	-1	2,474	-0.04%
2020/04/30	4	39.36	3	39.40	39.20	1	2,467	0.04%
2020/04/29	11	39.24	0	0.00	39.20	11	2,505	0.44%
2020/04/27	0	0.00	3	38.30	38.65	-3	2,479	-0.12%
2020/04/24	2	38.00	11	38.41	37.90	-9	2,474	-0.36%
2020/04/23	0	0.00	11	37.57	37.55	-11	2,469	-0.45%
2020/04/22	13	35.82	0	0.00	36.40	13	2,491	0.52%
2020/04/21	8	36.94	5	37.15	36.45	3	2,483	0.12%
2020/04/17	0	0.00	4	38.41	37.70	-4	2,524	-0.16%
2020/04/16	0	0.00	4	36.60	37.50	-4	2,545	-0.16%
2020/04/15	5	37.67	8	37.71	37.50	-3	2,582	-0.12%
2020/04/14	10	37.51	3	37.35	37.80	7	2,611	0.27%
2020/04/13	5	37.10	7	37.23	36.95	-2	2,640	-0.08%
2020/04/10	2	36.78	1	36.85	36.75	1	2,724	0.04%
2020/04/09	5	37.24	4	36.95	36.50	1	2,791	0.04%
2020/04/08	3	34.92	19	35.60	35.70	-16	2,758	-0.58%
2020/04/07	1	33.30	6	33.31	34.10	-5	2,841	-0.18%
2020/04/06	4	32.24	3	32.15	32.65	1	3,109	0.03%
2020/04/01	7	31.49	0	0.00	31.60	7	3,169	0.22%
2020/03/31	1	31.05	1	31.20	31.40	0	3,135	0.00%
2020/03/30	10	30.45	0	0.00	30.90	10	3,143	0.32%
2020/03/27	0	0.00	1	30.90	30.45	-1	3,144	-0.03%
2020/03/26	2	30.03	0	0.00	29.90	2	3,114	0.06%
2020/03/25	0	0.00	3	30.08	30.00	-3	3,177	-0.09%
2020/03/24	6	28.66	10	28.73	28.45	-4	3,178	-0.13%
2020/03/23	6	28.02	0	0.00	27.65	6	3,177	0.19%
2020/03/20	1	29.30	10	31.41	29.30	-9	3,268	-0.28%
2020/03/19	10	29.93	0	0.00	29.30	10	3,256	0.31%
2020/03/17	5	33.76	6	33.50	33.00	-1	3,382	-0.03%
2020/03/16	5	33.20	3	33.97	33.10	2	3,416	0.06%
2020/03/13	4	32.24	0	0.00	32.90	4	3,534	0.11%
2020/03/12	6	36.19	1	35.85	35.50	5	3,665	0.14%
2020/03/11	0	0.00	6	38.44	38.00	-6	3,879	-0.15%
2020/03/10	6	37.53	0	0.00	37.60	6	3,913	0.15%
2020/03/09	0	0.00	1	38.95	38.80	-1	3,908	-0.03%
2020/03/06	7	39.80	0	0.00	39.70	7	3,962	0.18%
2020/03/05	0	0.00	0	40.80	40.70	0	3,994	0.00%
2020/03/04	6	40.74	0	0.00	40.70	6	4,079	0.15%
2020/03/03	2	41.35	14	41.35	41.40	-12	4,094	-0.29%
2020/02/27	22	40.08	6	39.55	39.50	16	4,139	0.39%
2020/02/26	0	0.00	4	41.29	40.90	-4	4,277	-0.09%
2020/02/25	0	0.00	3	41.00	41.05	-3	4,354	-0.07%
2020/02/24	6	40.35	5	40.67	41.15	1	4,413	0.02%
2020/02/21	5	40.20	0	0.00	40.20	5	4,407	0.11%
2020/02/20	1	40.80	0	0.00	40.80	1	4,429	0.02%
2020/02/18	0	0.00	0	41.80	40.90	0	4,619	0.00%
2020/02/17	1	40.90	0	0.00	40.80	1	4,724	0.02%
2020/02/14	10	41.23	3	41.25	41.25	7	4,802	0.15%
2020/02/13	2	41.80	1	42.90	41.80	1	4,853	0.02%
2020/02/12	2	41.88	2	42.00	41.90	0	5,027	0.00%
2020/02/10	1	41.85	0	0.00	41.60	1	5,332	0.02%
2020/02/07	8	41.75	4	42.00	41.65	4	5,733	0.07%
2020/02/06	0	0.00	1	43.40	43.10	-1	6,520	-0.02%
2020/02/05	2	43.50	0	0.00	43.05	2	6,803	0.03%
2020/02/04	3	43.58	1	43.00	43.35	2	6,830	0.03%
2020/02/03	3	42.02	5	42.70	42.90	-2	6,848	-0.03%
2020/01/31	5	43.93	2	43.85	44.25	3	6,815	0.04%
2020/01/20	0	0.00	6	46.16	46.05	-6	6,819	-0.09%
2020/01/16	10	45.92	17	45.88	46.00	-7	6,901	-0.10%
2020/01/15	1	45.00	2	45.05	45.00	-1	6,900	-0.01%
2020/01/14	3	45.45	3	45.65	45.45	0	6,923	0.00%
2020/01/13	4	45.24	4	45.15	45.25	0	6,986	0.00%
2020/01/10	3	44.70	8	44.59	44.70	-5	7,025	-0.07%
2020/01/09	5	44.00	1	44.20	44.00	4	6,990	0.06%
2020/01/08	0	0.00	6	43.39	43.20	-6	6,972	-0.09%
2020/01/07	3	42.77	5	43.44	42.60	-2	6,929	-0.03%
2020/01/06	12	43.60	0	0.00	42.90	12	6,900	0.17%
2020/01/03	26	45.75	7	45.44	45.65	19	6,836	0.28%
2020/01/02	8	46.83	3	46.65	46.75	5	6,798	0.07%
2019/12/31	9	47.17	8	47.24	47.35	1	6,846	0.01%
2019/12/30	3	47.92	3	47.93	48.20	0	6,774	0.00%
2019/12/27	0	0.00	5	45.00	45.25	-5	6,496	-0.08%
2019/12/26	3	44.18	11	44.10	44.10	-8	6,427	-0.12%
2019/12/25	2	43.75	3	43.55	43.70	-1	6,480	-0.02%
2019/12/24	0	0.00	1	44.05	44.00	-1	6,531	-0.02%
2019/12/23	0	0.00	9	44.65	44.55	-9	6,546	-0.14%
2019/12/20	17	45.69	15.5	44.50	44.45	1.5	6,597	0.02%
2019/12/19	0	0.00	3	44.65	45.10	-3	6,533	-0.05%
2019/12/18	6	44.33	0	0.00	44.35	6	6,542	0.09%
2019/12/17	13	44.80	18	44.88	44.70	-5	6,609	-0.08%
2019/12/16	22	44.17	18	44.41	44.45	4	6,544	0.06%
2019/12/13	12	44.01	5	45.05	43.65	7	6,497	0.11%
2019/12/12	29	44.51	23	44.85	45.00	6	6,451	0.09%
2019/12/11	6	44.08	12	43.89	43.95	-6	6,394	-0.09%
2019/12/10	22	44.67	5	44.40	44.20	17	6,374	0.27%
2019/12/09	3	44.50	27	44.67	45.55	-24	6,283	-0.38%
2019/12/06	9	43.80	17	44.29	43.20	-8	6,124	-0.13%
2019/12/05	1	43.10	3	43.47	43.25	-2	5,947	-0.03%
2019/12/04	4	42.70	0	0.00	42.80	4	5,925	0.07%
2019/12/03	1	41.30	0	0.00	43.50	1	5,931	0.02%
2019/12/02	3	41.70	0	0.00	41.70	3	5,887	0.05%
2019/11/29	1	42.70	7	43.75	42.65	-6	5,860	-0.10%
2019/11/28	7	43.43	0	0.00	43.25	7	5,811	0.12%
2019/11/27	1	43.85	7	43.74	43.35	-6	5,937	-0.10%
2019/11/26	7	43.46	1	43.95	43.95	6	5,982	0.10%
2019/11/22	1	43.80	2	43.13	43.05	-1	5,904	-0.02%
2019/11/21	3	42.35	1	42.15	42.75	2	5,881	0.03%
2019/11/19	0	0.00	2	42.25	41.85	-2	6,173	-0.03%
2019/11/18	1	42.75	0	0.00	42.45	1	6,377	0.02%
2019/11/15	9	42.94	10	42.76	42.50	-1	6,449	-0.02%
2019/11/14	3	42.20	15	42.42	42.65	-12	6,527	-0.18%
2019/11/13	1	41.75	1	42.05	41.60	0	6,578	0.00%
2019/11/12	5	40.76	6	40.57	41.50	-1	6,679	-0.01%
2019/11/11	9	41.93	22	41.25	40.80	-13	6,863	-0.19%
2019/11/08	8	43.81	11	43.09	44.10	-3	6,978	-0.04%
2019/11/07	14	42.68	8	42.82	42.90	6	7,406	0.08%
2019/11/06	10	44.62	44	44.35	43.30	-34	7,756	-0.44%
2019/11/05	30	43.11	69	43.53	44.05	-39	7,513	-0.52%
2019/11/04	14	40.00	42	40.42	41.05	-28	6,716	-0.42%
2019/11/01	8	37.55	2	37.50	37.35	6	6,441	0.09%
2019/10/31	6	37.67	4	37.73	38.00	2	6,451	0.03%
2019/10/30	8	38.03	5	38.30	37.85	3	6,523	0.05%
2019/10/29	9	38.20	0	0.00	38.10	9	6,552	0.14%
2019/10/28	4	39.13	0	0.00	38.75	4	6,532	0.06%
2019/10/25	9	39.44	5	39.56	39.20	4	6,523	0.06%
2019/10/24	9	39.19	7	39.16	39.35	2	6,450	0.03%
2019/10/23	11	39.15	5	39.55	38.60	6	6,442	0.09%
2019/10/22	10	38.80	1	38.90	38.95	9	6,487	0.14%
2019/10/21	0	0.00	7.5	39.09	38.80	-7.5	6,538	-0.11%
2019/10/18	3	38.48	22	38.26	38.40	-19	6,464	-0.29%
2019/10/17	3	37.92	20	37.93	37.95	-17	6,408	-0.27%
2019/10/16	3	37.38	2	37.30	37.45	1	6,441	0.02%
2019/10/15	3	36.90	1	37.10	36.90	2	6,461	0.03%
2019/10/14	7	37.02	0	0.00	36.65	7	6,459	0.11%
2019/10/09	10	37.31	2	37.45	36.80	8	6,430	0.12%
2019/10/08	23	38.12	2	38.50	37.60	21	6,393	0.33%
2019/10/07	12	38.12	35	38.59	38.65	-23	6,324	-0.36%
2019/10/04	15	37.39	9	37.06	36.65	6	6,187	0.10%
2019/10/03	0	0.00	1	37.55	37.60	-1	6,099	-0.02%
2019/10/02	1	37.40	1	37.75	37.40	0	6,086	0.00%
2019/10/01	9	36.86	3	37.55	37.50	6	6,093	0.10%
2019/09/27	11	37.81	11	38.41	37.70	0	6,045	0.00%
2019/09/26	7	39.09	5	39.28	39.15	2	5,980	0.03%
2019/09/25	4	40.09	4	40.18	39.75	0	5,960	0.00%
2019/09/24	2	39.75	14	40.16	39.65	-12	5,910	-0.20%
2019/09/23	8	39.89	21	39.82	39.70	-13	5,875	-0.22%
2019/09/20	5	39.74	14	39.99	40.20	-9	5,815	-0.15%
2019/09/19	10	39.38	5	39.17	39.70	5	5,713	0.09%
2019/09/18	0	0.00	5	38.95	38.60	-5	5,654	-0.09%
2019/09/17	8	38.81	12	39.08	38.75	-4	5,646	-0.07%
2019/09/16	16	38.93	12	39.11	39.05	4	5,621	0.07%
2019/09/12	3	38.18	5	38.31	38.60	-2	5,580	-0.04%
2019/09/11	14	37.94	3	37.98	37.60	11	5,545	0.20%
2019/09/10	6	38.88	1	38.70	38.30	5	5,472	0.09%
2019/09/09	14	39.19	17	39.04	38.75	-3	5,429	-0.06%
2019/09/06	9	38.72	2	38.88	38.65	7	5,360	0.13%
2019/09/05	5	38.64	12	38.81	38.70	-7	5,331	-0.13%
2019/09/04	2	38.25	10	38.35	38.65	-8	5,283	-0.15%
2019/09/03	1	38.05	0	0.00	38.05	1	5,259	0.02%
2019/09/02	1	37.80	0	0.00	38.00	1	5,235	0.02%
2019/08/30	12	38.95	8	38.86	38.00	4	5,193	0.08%
2019/08/29	2	38.08	2	38.13	38.45	0	5,041	0.00%
2019/08/28	22	38.23	20	38.35	38.50	2	4,961	0.04%
2019/08/27	2	38.30	1	38.10	37.65	1	4,855	0.02%
2019/08/26	21	37.92	8	38.06	37.65	13	4,812	0.27%
2019/08/23	13	39.45	4	39.35	39.50	9	4,725	0.19%
2019/08/22	22	40.93	36	40.48	40.35	-14	4,597	-0.30%
2019/08/21	28	40.60	23	40.38	41.50	5	4,352	0.11%
2019/08/20	18	39.17	4	39.25	38.70	14	4,111	0.34%
2019/08/19	9	39.66	16.1	39.66	39.30	-7.1	4,024	-0.18%
2019/08/16	31	39.23	26	39.11	38.80	5	3,812	0.13%
2019/08/15	25	39.46	11	39.40	39.30	14	3,673	0.38%
2019/08/14	21	41.04	52	41.20	41.10	-31	3,505	-0.88%
2019/08/13	43	41.75	43	42.05	41.75	0	3,241	0.00%
2019/08/12	144	42.20	89	41.84	42.70	55	2,930	1.88%	大買/
2019/08/08	49	37.97	87	38.43	39.30	-38	2,351	-1.62%
2019/08/07	4	35.39	48	35.49	35.75	-44	1,848	-2.38%
2019/08/06	3	32.10	0	0.00	32.50	3	1,686	0.18%
2019/08/05	9	32.99	1	33.55	32.95	8	1,691	0.47%
2019/08/02	15	34.61	0	0.00	33.80	15	1,692	0.89%
2019/08/01	1	34.95	23	35.81	34.90	-22	1,663	-1.32%
2019/07/31	1	34.90	9	34.72	35.25	-8	1,583	-0.51%
2019/07/29	10	33.94	3	34.42	33.70	7	1,525	0.46%
2019/07/26	1	35.10	0.8	34.80	34.95	0.2	1,500	0.01%
2019/07/25	2	35.05	3	35.05	35.30	-1	1,480	-0.07%
2019/07/24	12	34.93	13	35.08	35.05	-1	1,462	-0.07%
2019/07/23	3	33.70	24	33.85	34.25	-21	1,394	-1.51%
2019/07/22	1	32.70	0	0.00	33.20	1	1,314	0.08%
2019/07/19	7	32.76	0	0.00	32.90	7	1,310	0.53%
2019/07/18	1	32.60	6	33.05	32.60	-5	1,302	-0.38%
2019/07/17	8	32.63	8	32.43	32.70	0	1,280	0.00%
2019/07/16	2	31.60	0	0.00	31.80	2	1,255	0.16%
2019/07/15	1	31.30	0	0.00	31.25	1	1,342	0.07%
2019/07/11	1.1	31.45	0	0.00	31.45	1.1	1,532	0.07%
2019/07/09	5	31.45	0	0.00	31.50	5	1,809	0.28%
2019/07/05	2.1	31.80	3	31.80	31.90	-0.9	1,815	-0.05%
2019/07/04	2	33.53	0	0.00	33.65	2	1,809	0.11%
2019/07/03	0	0.00	1	33.70	33.55	-1	1,790	-0.06%
2019/07/02	1	33.55	0	0.00	33.95	1	1,808	0.06%
2019/06/25	17	32.85	0	0.00	32.60	17	1,902	0.89%
2019/06/24	10	33.05	9	32.97	33.10	1	1,909	0.05%
2019/06/21	8	33.45	6	33.42	33.40	2	1,954	0.10%
2019/06/14	0	0.00	1	32.10	31.90	-1	1,969	-0.05%
2019/06/13	1	31.70	0	35.20	31.70	1	1,984	0.05%
2019/06/10	0	0.00	1	32.20	32.00	-1	2,079	-0.05%
2019/05/31	3	31.35	1	31.25	31.45	2	2,220	0.09%
2019/05/30	1	31.00	1	31.00	31.10	0	2,233	0.00%
2019/05/27	0.1	29.80	1	29.40	29.60	-0.9	2,277	-0.04%
2019/05/24	3	29.18	20	29.49	29.05	-17	2,280	-0.75%
2019/05/23	1	29.95	0	30.00	29.50	1	2,260	0.04%
2019/05/21	2	30.73	0	0.00	30.50	2	2,261	0.09%
2019/05/20	1	30.70	0	0.00	30.65	1	2,264	0.04%
2019/05/16	4	31.16	3	31.10	31.05	1	2,284	0.04%
2019/05/15	1	32.25	0	33.00	32.15	1	2,286	0.04%
2019/05/14	4	31.85	0	0.00	32.20	4	2,305	0.17%
2019/05/13	2	32.08	2	32.08	32.00	0	2,325	0.00%
2019/05/10	7	33.89	0	0.00	33.40	7	2,351	0.30%
2019/05/09	8	35.23	1	35.40	34.80	7	2,330	0.30%
2019/05/08	3.2	35.77	1	35.50	35.80	2.2	2,314	0.10%
2019/05/06	6	36.29	0	0.00	36.15	6	2,309	0.26%
2019/05/03	1	37.05	5	37.00	37.00	-4	2,309	-0.17%
2019/05/02	1	36.85	1	36.80	37.00	0	2,306	0.00%
2019/04/30	2	36.35	0	0.00	36.20	2	2,300	0.09%
2019/04/29	3	36.23	1	36.25	36.20	2	2,297	0.09%
2019/04/26	20	37.05	3	37.15	37.10	17	2,277	0.75%
2019/04/25	5	37.60	0	37.40	37.40	5	2,281	0.22%
2019/04/24	0	0.00	2	38.05	37.85	-2	2,285	-0.09%
2019/04/23	1	37.90	1	38.00	38.15	0	2,274	0.00%
2019/04/19	27	38.76	8	38.91	38.20	19	2,243	0.85%
2019/04/18	10	37.92	0	0.00	37.55	10	2,146	0.47%
2019/04/17	9	39.21	9	38.80	38.50	0	2,105	0.00%
2019/04/16	5	39.09	5	38.70	38.45	0	1,992	0.00%
2019/04/15	6	38.89	69	38.77	39.15	-63	1,931	-3.26%
2019/04/12	3	35.55	6	35.78	35.75	-3	1,738	-0.17%
2019/04/11	35	36.00	0	0.00	35.85	35	1,734	2.02%
2019/04/10	4	36.10	25	35.85	36.05	-21	1,730	-1.21%
2019/04/02	2	35.50	0	0.00	35.55	2	1,754	0.11%
2019/04/01	0	0.00	2	35.60	35.60	-2	1,788	-0.11%
2019/03/29	9	35.47	0	0.00	35.30	9	1,754	0.51%
2019/03/28	26	35.84	2	35.85	35.70	24	1,726	1.39%
2019/03/27	7	36.53	0	0.00	36.40	7	1,726	0.41%
2019/03/26	22	36.74	0	0.00	36.65	22	1,758	1.25%
2019/03/25	6	36.73	6	36.70	36.75	0	1,734	0.00%
2019/03/22	16	37.53	18	37.38	37.20	-2	1,800	-0.11%
2019/03/21	1	37.40	11	37.83	37.75	-10	1,822	-0.55%
2019/03/19	1	37.60	1	37.40	37.40	0	1,840	0.00%
2019/03/18	0.2	37.25	1	37.20	37.20	-0.8	1,857	-0.04%
2019/03/15	35	37.26	16	37.41	37.15	19	1,884	1.01%
2019/03/14	14	37.87	1	37.80	37.80	13	1,898	0.68%
2019/03/13	1	38.40	0	0.00	38.50	1	1,933	0.05%
2019/03/12	2.1	38.70	1	39.00	38.75	1.1	2,032	0.05%
2019/03/11	2	38.50	6	38.53	38.70	-4	2,083	-0.19%
2019/03/08	8	39.19	10	39.03	39.00	-2	2,143	-0.09%
2019/03/07	4	39.96	0	0.00	39.60	4	2,160	0.19%
2019/03/06	14	40.64	10	40.85	40.75	4	2,195	0.18%
2019/03/05	0	0.00	5	39.93	39.90	-5	2,215	-0.23%
2019/03/04	0	0.00	3	39.02	39.75	-3	2,332	-0.13%
2019/02/27	23	38.15	0	0.00	38.30	23	2,312	0.99%
2019/02/26	21.2	39.02	0	0.00	38.85	21.2	2,293	0.92%
2019/02/22	8	39.94	0	0.00	39.60	8	2,318	0.34%
2019/02/21	1	40.15	0	0.00	40.35	1	2,306	0.04%
2019/02/20	0	0.00	0	39.55	39.70	0	2,283	0.00%
2019/02/19	1	40.00	0	0.00	39.85	1	2,275	0.04%
2019/02/18	0	0.00	1	39.55	39.65	-1	2,250	-0.04%
2019/02/15	1	38.90	0	0.00	39.25	1	2,225	0.04%
2019/02/14	0	0.00	0	39.50	39.15	0	2,210	0.00%
2019/02/13	0	0.00	1	39.40	39.50	-1	2,184	-0.05%
2019/02/11	5	38.45	20	38.88	39.25	-15	2,133	-0.70%
2019/01/30	0	0.00	2	37.65	37.55	-2	2,079	-0.10%
2019/01/25	5	39.20	0	0.00	38.40	5	2,078	0.24%
2019/01/24	4	38.15	2	38.55	38.55	2	2,060	0.10%
2019/01/23	2	38.08	3	38.15	38.00	-1	2,053	-0.05%
2019/01/18	0	0.00	10	38.30	38.00	-10	2,051	-0.49%
2019/01/17	0	0.00	10	38.25	38.15	-10	2,068	-0.48%
2019/01/16	6	37.78	11	37.73	37.75	-5	2,062	-0.24%
2019/01/15	0	0.00	1	36.90	36.90	-1	2,048	-0.05%
2019/01/14	35	36.82	4	36.65	36.65	31	2,042	1.52%
2019/01/11	4	38.05	4	37.45	37.40	0	2,037	0.00%
2019/01/10	2	37.60	0	0.00	37.55	2	2,014	0.10%
2019/01/09	2	37.30	2	37.90	37.60	0	2,016	0.00%
2019/01/08	3	37.20	5	36.65	37.05	-2	2,001	-0.10%
2019/01/04	7	35.59	0	0.00	35.35	7	1,980	0.35%
2018/12/28	0	0.00	1	37.15	37.10	-1	2,027	-0.05%
2018/12/26	3	36.93	1	37.85	36.80	2	2,078	0.10%
2018/12/25	6	38.48	2	38.15	38.15	4	2,068	0.19%
2018/12/24	7	38.19	8	38.48	38.35	-1	2,046	-0.05%
2018/12/20	2	36.68	0	0.00	36.15	2	2,040	0.10%
2018/12/19	9	38.14	0	0.00	37.60	9	2,035	0.44%
2018/12/18	1	39.20	4	39.50	39.15	-3	2,005	-0.15%
2018/12/17	5	40.82	3	40.75	40.50	2	1,999	0.10%
2018/12/12	0	0.00	1	40.30	39.95	-1	1,940	-0.05%
2018/12/11	3	39.77	4	39.70	40.00	-1	1,941	-0.05%
2018/12/10	5	39.97	4	39.55	39.15	1	1,986	0.05%
2018/12/07	5	40.25	3	40.80	41.00	2	1,952	0.10%
2018/12/06	8	41.46	7	39.27	39.20	1	1,912	0.05%
2018/12/05	13	41.23	13	41.40	41.40	0	1,870	0.00%
2018/12/04	0	0.00	2	40.88	41.40	-2	1,835	-0.11%
2018/12/03	0	0.00	6	39.80	40.95	-6	1,856	-0.32%
2018/11/30	3	39.30	0	0.00	38.70	3	1,851	0.16%
2018/11/29	4	39.35	3	39.23	39.20	1	1,870	0.05%
2018/11/28	4	38.25	5	38.00	38.00	-1	1,890	-0.05%
2018/11/27	1	37.90	13	37.32	37.80	-12	1,944	-0.62%
2018/11/26	1	36.00	0	0.00	35.80	1	2,055	0.05%
2018/11/22	6	35.03	11	36.10	34.60	-5	2,359	-0.21%
2018/11/20	5	34.70	2	35.00	34.25	3	2,414	0.12%
2018/11/19	2	35.18	0	0.00	34.90	2	2,422	0.08%
2018/11/16	0	0.00	7	34.34	34.45	-7	2,428	-0.29%
2018/11/15	5	34.45	0	0.00	34.05	5	2,524	0.20%
2018/11/14	0	0.00	0	33.85	34.00	0	2,538	0.00%
2018/11/12	2	34.60	0	0.00	34.20	2	2,570	0.08%
2018/11/09	6	34.13	2	34.55	34.10	4	2,579	0.16%
2018/11/08	0	0.00	5	36.00	36.05	-5	2,572	-0.19%
2018/11/07	2	35.30	0	0.00	35.10	2	2,570	0.08%
2018/11/02	0	0.00	2	36.10	36.60	-2	2,597	-0.08%
2018/11/01	1	34.70	0	0.00	34.85	1	2,615	0.04%
2018/10/31	0	0.00	1	33.65	33.50	-1	2,609	-0.04%
2018/10/26	0.2	32.05	0	0.00	31.70	0.2	2,637	0.01%
2018/10/25	0	0.00	3	31.60	31.70	-3	2,637	-0.11%
2018/10/24	5	34.30	1	35.40	34.30	4	2,631	0.15%
2018/10/23	0	0.00	5	35.75	35.40	-5	2,631	-0.19%
2018/10/19	5	35.50	0	0.00	35.45	5	2,718	0.18%
2018/10/17	1	36.55	5	37.32	36.55	-4	2,761	-0.14%
2018/10/15	1	36.05	0	0.00	36.10	1	2,825	0.04%
2018/10/12	0	0.00	1	34.70	36.20	-1	2,907	-0.03%
2018/10/11	11	35.10	0	0.00	35.10	11	3,045	0.36%
2018/10/09	0	0.00	1	39.40	39.00	-1	3,019	-0.03%
2018/10/05	7	39.95	1	41.10	40.55	6	3,008	0.20%
2018/10/03	0	0.00	2	43.30	43.30	-2	3,012	-0.07%
2018/10/02	2	45.85	1	44.75	45.00	1	3,024	0.03%
2018/10/01	2	45.20	3	45.20	45.00	-1	2,999	-0.03%
2018/09/21	0	0.00	5	43.30	43.85	-5	3,078	-0.16%
2018/09/20	7	42.31	0	0.00	41.90	7	3,210	0.22%
2018/09/19	0	0.00	10	44.45	44.10	-10	3,237	-0.31%
2018/09/18	0	0.00	1	44.00	44.00	-1	3,234	-0.03%
2018/09/17	1	44.05	1	44.10	44.05	0	3,223	0.00%
2018/09/14	7	44.70	0	0.00	44.40	7	3,207	0.22%
2018/09/13	5	45.60	2	45.45	45.35	3	3,145	0.10%
2018/09/07	16	45.00	10	46.80	45.25	6	3,224	0.19%
2018/09/06	1	48.20	7	48.82	49.15	-6	3,176	-0.19%
2018/09/05	1	48.05	0	0.00	48.20	1	3,136	0.03%
2018/09/04	2	49.80	2	49.90	49.00	0	3,106	0.00%
2018/09/03	11	49.79	16	50.10	48.80	-5	3,051	-0.16%
2018/08/31	13	49.12	11	49.55	50.30	2	2,962	0.07%
2018/08/30	11	47.89	25	47.78	47.60	-14	2,741	-0.51%
2018/08/29	5	45.90	19	46.62	47.20	-14	2,671	-0.52%
2018/08/28	5	45.86	5	45.01	44.60	0	2,691	0.00%
2018/08/24	3	43.57	1	43.60	43.50	2	2,677	0.07%
2018/08/23	3	44.80	0	0.00	44.80	3	2,673	0.11%
2018/08/22	7	44.83	6	45.01	44.50	1	2,667	0.04%
2018/08/21	0	0.00	5	43.78	44.00	-5	2,578	-0.19%
2018/08/17	5	42.64	1	42.60	42.95	4	2,562	0.16%
2018/08/15	0	0.00	1	42.20	42.20	-1	2,595	-0.04%
2018/08/08	2	44.00	0	0.00	43.15	2	2,619	0.08%
2018/08/02	0	43.20	6	43.04	43.00	-6	2,693	-0.22%
2018/08/01	0	0.00	5	43.95	44.40	-5	2,676	-0.19%
2018/07/31	1	44.10	0	0.00	44.20	1	2,683	0.04%
2018/07/30	0	0.00	1	42.85	42.70	-1	2,714	-0.04%
2018/07/27	2	44.63	2	44.15	43.50	0	2,725	0.00%
2018/07/26	0	0.00	2	43.73	44.15	-2	2,661	-0.08%
2018/07/23	1	42.70	1	42.85	43.00	0	2,683	0.00%
2018/07/20	3	44.80	1	44.55	43.70	2	2,688	0.07%
2018/07/19	2	45.20	4	45.19	44.80	-2	2,662	-0.08%
2018/07/18	3	44.77	10	45.88	46.45	-7	2,624	-0.27%
2018/07/17	0	0.00	0	42.25	42.25	0	2,502	0.00%
2018/07/13	0	0.00	1	43.65	43.60	-1	2,649	-0.04%
2018/07/12	1	44.45	6	43.47	43.55	-5	2,677	-0.19%
2018/07/11	1	43.75	0	0.00	43.65	1	2,692	0.04%
2018/07/10	1	42.85	0	0.00	42.90	1	2,662	0.04%
2018/07/09	1	42.00	2	40.90	40.75	-1	2,641	-0.04%
2018/07/06	16	40.58	0	0.00	41.90	16	2,632	0.61%
2018/07/05	0	0.00	5	42.10	42.00	-5	2,621	-0.19%
2018/07/03	1	44.75	0	0.00	43.50	1	2,613	0.04%
2018/07/02	5	44.70	1	45.00	44.55	4	2,564	0.16%
2018/06/29	15	44.76	26	43.85	43.20	-11	2,553	-0.43%
2018/06/28	1	42.75	5	42.27	44.15	-4	2,405	-0.17%
2018/06/27	1	40.20	0	0.00	40.15	1	2,333	0.04%
2018/06/26	2	40.53	0	0.00	39.90	2	2,341	0.09%
2018/06/25	0	0.00	2	41.28	41.35	-2	2,337	-0.09%
2018/06/22	1	40.10	0	0.00	40.45	1	2,343	0.04%
2018/06/21	1	41.30	3	41.30	41.00	-2	2,351	-0.09%
2018/06/20	3	40.92	0	0.00	40.75	3	2,383	0.13%
2018/06/19	15	45.00	1	45.05	44.55	14	2,338	0.60%
2018/06/15	4	43.78	5	44.74	44.90	-1	2,266	-0.04%
2018/06/14	10	44.72	7	43.81	43.80	3	2,220	0.14%
2018/06/13	3	45.05	4	45.34	44.85	-1	2,199	-0.05%
2018/06/12	2	44.23	3	44.18	44.10	-1	2,191	-0.05%
2018/06/11	22	44.95	4	45.15	44.80	18	2,200	0.82%
2018/06/08	1	46.40	1	47.20	46.00	0	2,233	0.00%
2018/06/07	1	46.50	27	47.11	46.15	-26	2,252	-1.15%
2018/06/06	25	46.91	1	46.60	46.90	24	2,247	1.07%
2018/06/05	18	47.00	11	46.37	47.35	7	2,178	0.32%
2018/06/04	4	41.80	7	43.62	43.75	-3	2,015	-0.15%
2018/06/01	1	39.30	0	0.00	39.80	1	1,961	0.05%
2018/05/30	0	0.00	5	39.20	39.05	-5	2,053	-0.24%
2018/05/28	1	40.00	0	0.00	40.60	1	2,075	0.05%
2018/05/24	4	39.93	5	40.00	40.00	-1	2,092	-0.05%
2018/05/23	5	39.80	4	39.85	39.85	1	2,111	0.05%
2018/05/16	0	0.00	3	40.30	39.50	-3	2,181	-0.14%
2018/05/15	0	0.00	2	40.05	40.00	-2	2,209	-0.09%
2018/05/10	0	0.00	1	39.00	38.55	-1	2,244	-0.04%
2018/05/09	0	0.00	4	38.75	38.60	-4	2,264	-0.18%
2018/05/08	2	39.15	10	39.15	38.80	-8	2,294	-0.35%
2018/05/07	5	37.59	0	39.30	39.10	5	2,314	0.22%
2018/05/02	0	0.00	5	37.15	37.25	-5	2,633	-0.19%
2018/04/30	5	36.60	0	0.00	36.40	5	2,711	0.18%
2018/04/27	0	0.00	1	37.15	37.35	-1	2,715	-0.04%
2018/04/26	2	36.13	0	0.00	35.80	2	2,752	0.07%
2018/04/25	4	36.84	0	0.00	36.80	4	2,770	0.14%
2018/04/24	0	0.00	4	36.68	36.35	-4	2,757	-0.15%
2018/04/23	1	38.00	1	38.15	38.05	0	2,763	0.00%
2018/04/20	7	38.35	2	39.93	38.45	5	2,746	0.18%
2018/04/18	5	40.34	0	0.00	40.15	5	2,627	0.19%
2018/04/17	2	41.75	10	41.70	41.35	-8	2,613	-0.31%
2018/04/16	2	44.80	0	0.00	43.95	2	2,577	0.08%
2018/04/13	2	45.15	0	0.00	45.10	2	2,570	0.08%
2018/04/12	5	45.15	11	45.01	45.15	-6	2,570	-0.23%
2018/04/11	5	45.00	5	45.38	44.55	0	2,598	0.00%
2018/04/03	4	44.80	0	0.00	44.70	4	2,697	0.15%
2018/04/02	1	43.25	1	43.30	45.35	0	2,710	0.00%
2018/03/27	0	0.00	4	46.56	46.05	-4	2,662	-0.15%
2018/03/26	0	0.00	3	45.40	45.40	-3	2,659	-0.11%
2018/03/23	2	45.58	0	0.00	45.50	2	2,650	0.08%
2018/03/22	1	48.10	0	0.00	47.85	1	2,630	0.04%
2018/03/21	1	48.80	0	0.00	48.70	1	2,644	0.04%
2018/03/20	1	48.60	1	48.90	48.10	0	2,674	0.00%
2018/03/19	1	48.85	0	49.80	49.25	1	2,712	0.04%
2018/03/16	1	48.90	0	0.00	48.75	1	2,730	0.04%
2018/03/15	2	48.40	0	0.00	48.45	2	2,769	0.07%
2018/03/14	5	48.02	2	48.23	47.80	3	2,775	0.11%
2018/03/13	9	49.11	1	49.00	48.90	8	2,767	0.29%
2018/03/12	2	51.00	1	50.30	50.30	1	2,735	0.04%
2018/03/08	1	50.50	0	0.00	50.40	1	2,776	0.04%
2018/03/07	1	51.70	0	0.00	50.90	1	2,849	0.04%
2018/03/06	12	52.62	1	52.00	51.70	11	2,892	0.38%
2018/03/05	15	52.47	0	0.00	52.80	15	2,915	0.51%
2018/03/02	0	0.00	0	51.80	51.70	0	2,877	0.00%
2018/02/27	0	0.00	2	52.10	50.80	-2	2,903	-0.07%
2018/02/21	1	52.40	0	0.00	52.20	1	2,957	0.03%
2018/02/07	0	0.00	0	51.30	51.00	0	2,883	0.00%
2018/02/06	3.1	49.74	1	50.90	49.65	2.1	2,897	0.07%
2018/02/05	1	53.00	1	53.10	52.70	0	2,870	0.00%
2018/02/01	2	58.80	0	0.00	57.50	2	2,945	0.07%
2018/01/30	0	0.00	1	57.40	57.50	-1	2,937	-0.03%
2018/01/29	1	57.30	2	58.85	58.50	-1	2,999	-0.03%
2018/01/26	10	59.70	18	59.82	57.00	-8	2,955	-0.27%
2018/01/25	19	59.43	7	59.13	58.90	12	2,847	0.42%
2018/01/24	1	55.00	1	55.30	55.90	0	2,779	0.00%
2018/01/23	0	0.00	1	53.10	53.10	-1	2,776	-0.04%
2018/01/22	1	54.00	0	0.00	54.00	1	2,811	0.04%
2018/01/19	1	53.40	0	0.00	53.10	1	2,819	0.04%
2018/01/18	1	52.50	1	52.30	51.20	0	2,825	0.00%
2018/01/17	1	51.30	1	51.90	51.90	0	2,844	0.00%
2018/01/12	1	50.00	3	49.90	49.80	-2	3,160	-0.06%
2018/01/10	2	50.70	1	51.50	51.80	1	3,347	0.03%
2018/01/05	1	52.70	1	53.50	52.30	0	3,640	0.00%
2018/01/04	5	52.24	3	53.40	54.00	2	3,698	0.05%
2018/01/03	1	51.50	0	0.00	51.50	1	3,789	0.03%