建準 (2421)-大昌-新店券商分點個股進出

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
118.0
漲跌
▲3.0
漲幅
+2.61%
成交量
5,456張
產業
上市電子零組件類股
779人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－大昌-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-新店券商分點個股進出
大昌-新店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
2024/05/31	8	115.00	9.5	117.50	118.00	-1.5	8,603	-0.02%
2024/05/30	4.4	115.39	1	116.50	115.00	3.4	8,694	0.04%
2024/05/29	1	116.50	5	117.50	117.50	-4	8,895	-0.04%
2024/05/28	17	117.88	11	117.73	116.50	6	9,087	0.07%
2024/05/27	4	115.25	14	116.14	117.50	-10	9,196	-0.11%
2024/05/24	5	111.40	1	112.00	112.00	4	9,253	0.04%
2024/05/23	4	113.75	4	114.00	113.50	0	9,394	0.00%
2024/05/22	2	115.75	6	115.75	115.50	-4	9,767	-0.04%
2024/05/21	7	114.14	4	114.63	114.50	3	10,031	0.03%
2024/05/20	3	114.50	4	113.75	114.00	-1	10,135	-0.01%
2024/05/17	3	114.00	1	114.50	114.00	2	10,330	0.02%
2024/05/16	3	113.33	9	113.11	113.00	-6	10,523	-0.06%
2024/05/15	5	113.30	10	113.55	112.50	-5	10,805	-0.05%
2024/05/14	1	112.00	5	113.70	114.00	-4	11,284	-0.04%
2024/05/13	13	112.42	0	0.00	112.00	13	12,076	0.11%
2024/05/10	11	115.18	2	114.50	114.50	9	12,864	0.07%
2024/05/09	3	116.50	17	117.68	119.50	-14	13,255	-0.11%
2024/05/08	0	0.00	2	115.25	115.50	-2	13,367	-0.01%
2024/05/07	2	113.00	3	113.67	114.50	-1	14,078	-0.01%
2024/05/06	2	113.01	4	113.50	114.00	-2	14,664	-0.01%
2024/05/03	2	112.50	1	115.00	111.50	1	14,980	0.01%
2024/05/02	7	111.57	6	112.83	112.50	1	15,317	0.01%
2024/04/30	8	113.44	2	113.25	112.50	6	15,649	0.04%
2024/04/29	2	114.75	7	115.43	116.00	-5	16,083	-0.03%
2024/04/26	7	114.43	14	115.50	113.00	-7	16,379	-0.04%
2024/04/25	8	111.88	2	111.50	110.50	6	16,446	0.04%
2024/04/24	14	114.43	16	114.88	113.50	-2	16,450	-0.01%
2024/04/23	6	109.75	4	111.75	109.50	2	16,467	0.01%
2024/04/22	4	109.50	4.4	110.53	109.00	-0.4	16,612	0.00%
2024/04/19	7	113.86	8	115.00	112.00	-1	16,680	-0.01%
2024/04/18	10	114.85	5	115.60	115.50	5	16,710	0.03%
2024/04/17	9	116.89	3	117.67	116.50	6	16,805	0.04%
2024/04/16	21	116.33	16	116.72	115.50	5	16,969	0.03%
2024/04/15	3.2	120.03	1	121.50	120.50	2.2	17,056	0.01%
2024/04/12	6	123.25	4	124.00	123.00	2	17,061	0.01%
2024/04/11	8	122.81	2	124.00	122.50	6	17,176	0.03%
2024/04/10	18.9	125.01	13	125.46	123.00	5.9	17,267	0.03%
2024/04/09	16.1	129.04	6	131.50	128.00	10.1	17,307	0.06%
2024/04/08	8	131.38	20.2	131.06	132.50	-12.2	17,458	-0.07%
2024/04/03	15.5	128.58	9	128.33	128.50	6.5	17,543	0.04%
2024/04/02	34.1	131.07	17	129.09	128.50	17.1	17,602	0.10%
2024/04/01	13.1	132.56	13.3	132.60	134.00	-0.2	17,668	0.00%
2024/03/29	52.1	135.03	89.1	137.17	131.00	-37	17,620	-0.21%
2024/03/28	44	131.65	50.1	132.33	131.50	-6.1	17,305	-0.03%
2024/03/27	34	129.13	48.2	130.44	132.00	-14.2	17,599	-0.08%
2024/03/26	59.1	127.08	62.4	128.25	129.00	-3.3	17,322	-0.02%
2024/03/25	5.3	124.99	22.1	124.14	125.50	-16.8	16,892	-0.10%
2024/03/22	12	121.50	18	121.36	120.50	-6	16,746	-0.04%
2024/03/21	10	119.45	4	120.00	120.00	6	16,697	0.04%
2024/03/20	23.2	120.80	13	120.85	119.00	10.2	16,679	0.06%
2024/03/19	14.3	120.78	8.1	121.14	122.00	6.2	16,634	0.04%
2024/03/18	6	118.33	24.1	118.93	123.00	-18.1	16,533	-0.11%
2024/03/15	19	117.68	18	117.81	117.50	1	16,458	0.01%
2024/03/14	12	118.42	17	118.71	118.00	-5	16,399	-0.03%
2024/03/13	39.2	120.70	49	120.71	118.50	-9.8	16,296	-0.06%
2024/03/12	10	124.90	17	125.59	126.00	-7	16,042	-0.04%
2024/03/11	10	123.00	10	124.20	123.50	0	16,071	0.00%
2024/03/08	15.2	124.64	15.1	125.39	123.00	0.1	16,014	0.00%
2024/03/07	66.8	130.09	34.1	126.90	125.00	32.7	15,879	0.21%
2024/03/06	27.1	133.93	40.5	133.04	133.50	-13.5	15,534	-0.09%
2024/03/05	19	129.53	14.2	130.44	131.00	4.8	15,236	0.03%
2024/03/04	36.2	130.25	33.2	128.74	127.00	3.1	15,135	0.02%
2024/03/01	54	130.24	29.5	130.06	131.00	24.5	14,965	0.16%
2024/02/29	14.7	126.22	10	126.10	127.00	4.7	14,759	0.03%
2024/02/27	11.1	124.63	8.8	124.92	124.50	2.3	14,539	0.02%
2024/02/26	19.5	126.40	11	126.14	127.50	8.5	14,411	0.06%
2024/02/23	54.5	129.32	47.1	127.53	125.00	7.4	14,288	0.05%
2024/02/22	30.2	134.71	10.1	134.48	132.50	20.1	13,948	0.14%
2024/02/21	11.2	132.67	7.2	132.89	132.00	4	13,715	0.03%
2024/02/20	9.3	132.81	6	132.83	134.00	3.3	13,634	0.02%
2024/02/19	19.1	135.76	13	135.73	134.50	6.1	13,535	0.05%
2024/02/16	19.1	135.76	17	136.09	136.00	2.1	13,404	0.02%
2024/02/15	54.1	138.85	58	138.49	138.00	-3.9	13,144	-0.03%
2024/02/05	102.2	136.30	59	135.17	132.50	43.2	12,740	0.34%	大買/
2024/02/02	33.1	131.53	61	131.73	134.50	-27.9	12,054	-0.23%
2024/02/01	11	119.91	37	121.84	122.50	-26	11,430	-0.23%
2024/01/31	17.1	116.88	4	117.00	116.50	13.1	11,199	0.12%
2024/01/30	43.1	119.51	36.3	119.73	118.00	6.8	11,261	0.06%
2024/01/29	23.5	116.26	51	115.27	117.00	-27.5	10,883	-0.25%
2024/01/26	23.5	110.56	30.1	111.05	109.00	-6.6	10,329	-0.06%
2024/01/25	27.1	109.22	14	109.54	109.00	13.1	10,066	0.13%
2024/01/24	25	111.70	14	112.32	111.50	11	9,756	0.11%
2024/01/23	24	106.79	29.8	110.03	111.50	-5.8	9,444	-0.06%
2024/01/22	18.1	105.35	29.1	105.81	107.50	-11	8,967	-0.12%
2024/01/19	10	99.87	18	99.77	100.50	-8	8,676	-0.09%
2024/01/18	13.2	96.17	4	96.85	95.60	9.2	8,518	0.11%
2024/01/17	12.2	98.20	7	98.16	97.70	5.2	8,490	0.06%
2024/01/16	17.1	100.96	10.5	100.88	99.40	6.6	8,459	0.08%
2024/01/15	19	101.61	12	101.92	101.50	7	8,322	0.08%
2024/01/12	11	101.55	11	102.77	102.50	0	8,275	0.00%
2024/01/11	16.6	101.86	8	101.38	101.50	8.6	8,245	0.10%
2024/01/10	7	100.56	16	99.94	102.00	-9	8,263	-0.11%
2024/01/09	24.5	98.07	25	98.88	97.50	-0.5	8,176	-0.01%
2024/01/08	8	98.21	8	98.33	98.10	0	8,102	0.00%
2024/01/05	21.5	99.68	15	99.77	98.70	6.5	8,110	0.08%
2024/01/04	9	102.17	18	101.75	101.00	-9	8,137	-0.11%
2024/01/03	14	106.25	5.1	105.01	104.50	8.9	8,332	0.11%
2024/01/02	21	109.81	35	109.67	109.00	-14	8,274	-0.17%
2023/12/29	16	108.28	16	108.19	107.50	0	8,143	0.00%
2023/12/28	23	106.76	9	106.67	105.50	14	8,057	0.17%
2023/12/27	29	105.07	22	107.39	108.00	7	8,127	0.09%
2023/12/26	22.1	105.07	8	105.50	106.00	14.1	8,206	0.17%
2023/12/25	24	108.04	14	107.82	105.00	10	8,301	0.12%
2023/12/22	9	103.94	60.1	105.38	106.00	-51.1	7,963	-0.64%
2023/12/21	0	0.00	7	95.61	96.50	-7	7,744	-0.09%
2023/12/20	4	94.50	11	95.03	94.70	-7	7,812	-0.09%
2023/12/19	14	93.19	9	93.44	93.60	5	7,904	0.06%
2023/12/18	2.2	94.05	2.1	94.57	93.60	0.1	7,947	0.00%
2023/12/15	2	94.10	4	94.73	93.80	-2	8,032	-0.02%
2023/12/14	7	94.84	10.1	95.21	95.10	-3.1	8,186	-0.04%
2023/12/13	5	94.88	3	95.23	94.10	2	8,232	0.02%
2023/12/12	2	94.50	4	94.08	93.50	-2	8,288	-0.02%
2023/12/11	6	94.70	4	94.20	94.20	2	8,382	0.02%
2023/12/08	2	95.50	8	95.93	95.30	-6	8,450	-0.07%
2023/12/07	15	94.72	11	94.97	94.70	4	8,538	0.05%
2023/12/06	31	97.04	6	98.62	95.40	25	8,671	0.29%
2023/12/05	5.1	95.57	12	95.97	96.20	-7	8,706	-0.08%
2023/12/04	35	96.20	16	94.00	94.00	19	8,737	0.22%
2023/12/01	4	98.13	4	99.18	99.00	0	8,752	0.00%
2023/11/30	14	98.78	13	98.41	98.40	1	8,901	0.01%
2023/11/29	2.1	99.70	2	99.50	99.60	0.1	8,945	0.00%
2023/11/28	0	0.00	4.2	97.10	98.50	-4.2	9,067	-0.05%
2023/11/27	11	95.78	11	93.89	93.60	0	9,242	0.00%
2023/11/24	8.3	97.48	7	97.37	97.10	1.3	9,469	0.01%
2023/11/22	6	100.00	4	99.03	99.10	2	10,020	0.02%
2023/11/21	9	101.83	10	102.05	101.50	-1	10,285	-0.01%
2023/11/20	11	100.52	4	100.63	102.00	7	10,949	0.06%
2023/11/17	5	99.90	6	100.15	100.00	-1	11,177	-0.01%
2023/11/16	19	99.66	30	100.40	101.00	-11	11,857	-0.09%
2023/11/15	9	99.31	19.3	98.97	98.80	-10.3	12,273	-0.08%
2023/11/14	15	97.76	9	97.31	97.10	6	12,830	0.05%
2023/11/13	3	97.33	12	97.94	97.90	-9	13,796	-0.07%
2023/11/10	25.1	96.88	14	95.77	95.20	11.1	14,333	0.08%
2023/11/09	22	99.15	17.2	98.31	99.60	4.8	14,575	0.03%
2023/11/08	35.4	99.14	28	101.19	98.90	7.4	14,633	0.05%
2023/11/07	27	96.70	21	97.24	97.50	6	14,402	0.04%
2023/11/06	11.1	97.11	19.2	97.15	99.70	-8.1	14,182	-0.06%
2023/11/03	17.1	91.75	11	91.05	90.80	6.1	13,849	0.04%
2023/11/02	7.1	93.06	4	93.13	93.00	3.1	13,830	0.02%
2023/11/01	2	88.75	3	88.43	89.50	-1	13,856	-0.01%
2023/10/31	10	90.04	33	87.85	87.00	-23	13,888	-0.17%
2023/10/30	2	90.85	4	91.28	90.40	-2	13,898	-0.01%
2023/10/27	3	89.97	7	90.67	90.10	-4	13,997	-0.03%
2023/10/26	7	90.11	7.1	89.92	89.40	-0.1	14,060	0.00%
2023/10/25	14	93.69	10	93.68	93.10	4	14,076	0.03%
2023/10/24	17.1	93.50	11	93.04	94.50	6.1	14,810	0.04%
2023/10/23	6	93.45	8	93.06	92.20	-2	15,327	-0.01%
2023/10/20	6	91.95	6	93.23	92.50	0	15,897	0.00%
2023/10/19	7.1	93.72	18	93.50	93.80	-11	16,900	-0.06%
2023/10/18	8.1	97.46	14	95.81	95.00	-5.9	17,819	-0.03%
2023/10/17	24	101.03	10	99.90	99.90	14	17,877	0.08%
2023/10/16	7	103.79	4	103.63	103.00	3	18,907	0.02%
2023/10/13	11	106.18	6	105.92	106.00	5	19,585	0.03%
2023/10/12	20	107.73	22	108.36	108.50	-2	20,038	-0.01%
2023/10/11	28.1	108.51	11	108.09	105.00	17.1	20,439	0.08%
2023/10/06	13	118.00	13	116.85	116.50	0	20,700	0.00%
2023/10/05	10	117.05	9	117.83	118.50	1	20,878	0.00%
2023/10/04	11	116.05	19.5	116.87	117.00	-8.5	20,883	-0.04%
2023/10/03	16.1	121.38	10	120.30	119.50	6.1	20,916	0.03%
2023/10/02	22	121.30	22	122.36	122.00	0	20,971	0.00%
2023/09/28	20	115.98	17	116.15	116.50	3	20,867	0.01%
2023/09/27	12	111.51	12	112.67	115.00	0	20,852	0.00%
2023/09/26	12	112.96	11	113.18	111.00	1	21,236	0.00%
2023/09/25	5	110.00	1	113.00	109.50	4	21,345	0.02%
2023/09/22	10	108.70	8	109.25	109.50	2	21,354	0.01%
2023/09/21	0	0.00	16.2	105.30	106.50	-16.2	21,289	-0.08%
2023/09/20	6	108.08	9	108.39	107.50	-3	21,308	-0.01%
2023/09/19	15.5	108.06	7	107.93	107.00	8.5	21,372	0.04%
2023/09/18	13	111.23	7	111.21	110.50	6	21,265	0.03%
2023/09/15	7	114.14	1	115.50	115.50	6	21,287	0.03%
2023/09/14	7.1	115.65	7	115.79	115.50	0.1	21,379	0.00%
2023/09/13	1	110.50	42.2	112.07	112.50	-41.2	21,744	-0.19%
2023/09/12	10.5	114.52	6	114.92	113.50	4.5	21,932	0.02%
2023/09/11	52.2	115.56	9	117.67	115.50	43.2	22,143	0.19%
2023/09/08	50.5	121.11	43.1	120.72	120.50	7.4	22,151	0.03%
2023/09/07	29	124.69	41	124.09	124.50	-12	22,155	-0.05%
2023/09/06	31	127.16	8	127.88	127.00	23	22,432	0.10%
2023/09/05	52.2	124.82	53.1	125.85	126.50	-1	22,712	0.00%
2023/09/04	6	127.67	30	127.65	128.00	-24	22,644	-0.11%
2023/09/01	39.8	130.41	22	129.41	128.50	17.8	22,782	0.08%
2023/08/31	15.1	132.36	19	132.71	136.00	-3.9	22,757	-0.02%
2023/08/30	24.1	134.31	15	134.73	132.00	9.1	22,673	0.04%
2023/08/29	19.1	133.64	18.1	132.85	132.00	1	22,883	0.00%
2023/08/28	41.1	135.91	37	133.89	132.50	4.1	22,896	0.02%
2023/08/25	27	143.91	25	143.58	141.00	2	22,831	0.01%
2023/08/24	59.2	149.72	51.1	150.47	144.50	8.1	22,784	0.04%
2023/08/23	10	147.15	12	147.83	145.00	-2	22,838	-0.01%
2023/08/22	52.1	149.99	30	149.25	145.50	22.1	23,738	0.09%
2023/08/21	23.1	144.95	42.2	148.61	151.00	-19.2	23,305	-0.08%
2023/08/18	44	143.32	47.1	143.48	137.50	-3.1	22,972	-0.01%
2023/08/17	80.2	147.06	59.4	147.90	147.50	20.8	22,528	0.09%
2023/08/16	53	139.20	86.7	139.80	143.50	-33.7	21,786	-0.15%
2023/08/15	32.1	130.16	53	130.33	130.50	-20.9	21,880	-0.10%
2023/08/14	62	124.43	37	125.59	124.00	25	21,769	0.11%
2023/08/11	11.1	127.32	18	127.56	130.00	-6.9	21,742	-0.03%
2023/08/10	5.4	124.89	1	125.00	123.50	4.4	21,931	0.02%
2023/08/09	3	137.83	2	137.75	137.00	1	21,988	0.00%
2023/08/08	6	135.09	6	135.75	136.00	0	22,187	0.00%
2023/08/07	24	134.25	16.1	135.13	139.00	7.9	22,401	0.04%
2023/08/04	11	121.05	10.1	122.71	128.50	0.9	22,641	0.00%
2023/08/02	6.1	119.23	4	121.38	117.00	2.1	23,300	0.01%
2023/08/01	5	127.40	4.7	122.02	130.00	0.3	24,394	0.00%
2023/07/31	16	135.40	4	138.13	132.00	12	24,482	0.05%
2023/07/28	13.1	143.70	4	141.63	144.50	9.1	24,568	0.04%
2023/07/27	64.3	149.54	75	150.14	145.00	-10.7	24,523	-0.04%
2023/07/26	42	142.42	30	143.33	141.00	12	23,764	0.05%
2023/07/25	63.1	144.47	50.5	145.17	139.00	12.7	23,183	0.05%
2023/07/24	50.3	144.50	28.3	146.46	143.50	22	22,575	0.10%
2023/07/21	33	131.65	44.3	133.06	137.50	-11.3	21,528	-0.05%
2023/07/20	5	120.70	18.2	123.79	125.00	-13.2	20,557	-0.06%
2023/07/19	66.3	114.12	70.4	114.12	114.00	-4.2	20,318	-0.02%
2023/07/18	65.5	105.92	91.1	109.32	112.50	-25.7	19,201	-0.13%
2023/07/17	24	98.31	39.5	99.83	102.50	-15.5	18,442	-0.08%
2023/07/14	28	99.40	38	100.04	101.00	-10	17,939	-0.06%
2023/07/13	31.3	98.69	38	99.32	96.30	-6.7	17,454	-0.04%
2023/07/12	32.1	94.26	31	94.18	93.80	1.1	17,025	0.01%
2023/07/11	16	92.21	13	92.27	90.70	3	16,783	0.02%
2023/07/10	6	90.42	4	91.13	90.10	2	16,667	0.01%
2023/07/07	22.2	96.21	23	95.07	92.80	-0.8	16,520	0.00%
2023/07/06	40	99.28	24	97.55	96.70	16	16,301	0.10%
2023/07/05	38	100.84	18	102.31	102.00	20	16,095	0.12%
2023/07/04	41.2	103.54	41	105.77	108.00	0.2	15,884	0.00%
2023/07/03	20	98.54	36.4	99.90	102.00	-16.4	15,347	-0.11%
2023/06/30	21.1	92.10	51.1	92.16	93.00	-30	14,909	-0.20%
2023/06/29	3.2	91.19	5	90.84	91.40	-1.8	14,811	-0.01%
2023/06/28	6	89.32	11	89.55	89.30	-5	14,780	-0.03%
2023/06/27	23.2	87.12	11	86.18	87.00	12.2	14,780	0.08%
2023/06/26	22.1	89.61	0	0.00	89.80	22.1	14,745	0.15%
2023/06/21	10	91.06	25	91.56	92.10	-15	14,717	-0.10%
2023/06/20	41	91.28	34	91.56	90.40	7	14,682	0.05%
2023/06/19	53	92.76	51	93.68	90.20	2	14,599	0.01%
2023/06/16	84.5	91.87	83	92.30	92.00	1.5	14,162	0.01%
2023/06/15	65	91.38	40	91.77	90.10	25	13,900	0.18%
2023/06/14	26	90.02	36	90.90	92.70	-10	13,578	-0.07%
2023/06/13	13	88.15	12	88.14	88.30	1	13,405	0.01%
2023/06/12	22	86.74	343.2	84.24	85.10	-321.2	13,270	-2.42%	大賣/鉅額交易
2023/06/09	84	91.63	104	92.23	91.20	-20	12,936	-0.15%	大賣/
2023/06/08	7	88.79	12	88.60	88.40	-5	12,556	-0.04%
2023/06/07	59	89.73	45	89.62	89.80	14	12,450	0.11%
2023/06/06	14	88.11	11	88.20	87.60	3	12,210	0.02%
2023/06/05	17	87.25	17	87.26	87.90	0	12,078	0.00%
2023/06/02	64	88.73	77	89.28	87.90	-13	11,920	-0.11%
2023/06/01	27	87.70	17	87.41	88.20	10	11,438	0.09%
2023/05/31	28	86.75	23.2	85.89	86.80	4.9	11,172	0.04%
2023/05/30	18	88.26	21	88.05	87.90	-3	10,847	-0.03%
2023/05/29	41.1	88.32	34	88.36	89.00	7.1	10,580	0.07%
2023/05/26	74.1	85.77	57	85.73	84.50	17.1	9,771	0.18%
2023/05/25	6	78.75	16	80.38	81.50	-10	8,547	-0.12%
2023/05/24	4	72.50	4	72.68	74.10	0	8,237	0.00%
2023/05/23	15	72.71	15	72.19	72.00	0	8,023	0.00%
2023/05/22	13	72.05	19	72.17	72.30	-6	7,791	-0.08%
2023/05/19	27	71.81	15	71.66	71.70	12	7,502	0.16%
2023/05/18	4	67.78	20	67.73	68.20	-16	6,752	-0.24%
2023/05/17	35	66.57	20	66.57	66.30	15	6,480	0.23%
2023/05/16	5	66.00	8	64.89	64.80	-3	6,224	-0.05%
2023/05/15	2	64.60	5	64.94	65.50	-3	5,967	-0.05%
2023/05/12	2	64.90	1	65.20	65.00	1	5,841	0.02%
2023/05/11	4	65.95	3	65.60	65.00	1	5,603	0.02%
2023/05/10	8	67.20	13.3	67.32	68.20	-5.3	5,334	-0.10%
2023/05/09	33.2	66.97	37	67.19	67.60	-3.8	4,964	-0.08%
2023/05/08	38.2	63.80	41.3	64.73	66.00	-3.1	4,214	-0.07%
2023/05/05	1	60.20	13	61.35	61.60	-12	3,060	-0.39%
2023/05/04	5.3	55.18	28	55.43	56.00	-22.7	2,856	-0.79%
2023/05/03	5	52.96	0	0.00	52.50	5	2,667	0.19%
2023/05/02	0	0.00	2	54.20	54.00	-2	2,645	-0.08%
2023/04/28	1	52.00	2	52.50	52.60	-1	2,610	-0.04%
2023/04/27	1	51.90	0	51.90	51.80	1	2,589	0.04%
2023/04/26	0	0.00	1	52.30	52.50	-1	2,571	-0.04%
2023/04/25	21	52.21	0	0.00	50.90	21	2,543	0.83%
2023/04/24	1	52.10	6	52.73	53.10	-5	2,492	-0.20%
2023/04/21	11	51.47	7	51.80	51.30	4	2,474	0.16%
2023/04/20	1	53.50	2	53.10	53.30	-1	2,475	-0.04%
2023/04/19	3	54.23	1	53.70	53.70	2	2,460	0.08%
2023/04/18	12	55.43	4	55.35	55.00	8	2,436	0.33%
2023/04/17	6	55.32	17	55.46	56.00	-11	2,334	-0.47%
2023/04/14	2	52.70	3	53.07	52.90	-1	2,157	-0.05%
2023/04/13	3	52.43	1	52.70	52.50	2	2,130	0.09%
2023/04/12	3	52.87	2	53.00	52.80	1	2,106	0.05%
2023/04/11	3	52.63	17	52.71	53.00	-14	2,068	-0.68%
2023/04/10	4	51.98	2	51.80	51.80	2	2,011	0.10%
2023/04/07	9.2	52.12	1.6	52.06	51.70	7.6	1,988	0.38%
2023/04/06	0	53.40	1	52.00	53.50	-1	1,946	-0.05%
2023/03/31	1	52.10	5	52.40	52.40	-4	1,896	-0.21%
2023/03/30	11	52.93	8	53.15	52.50	3	1,873	0.16%
2023/03/29	1	51.90	2	52.35	52.00	-1	1,822	-0.05%
2023/03/28	10.3	51.50	11	51.38	51.80	-0.7	1,782	-0.04%
2023/03/27	2	52.90	16	53.23	52.90	-14	1,692	-0.83%
2023/03/24	10	51.26	1	51.50	51.40	9	1,583	0.57%
2023/03/23	11	50.67	5	51.54	51.30	6	1,535	0.39%
2023/03/22	10	50.08	17	50.50	50.50	-7	1,470	-0.48%
2023/03/21	1	48.55	13	49.49	49.10	-12	1,364	-0.88%
2023/03/20	15	48.38	5.5	48.09	47.60	9.5	1,311	0.72%
2023/03/17	0	0.00	1	48.00	48.10	-1	1,344	-0.07%
2023/03/16	10	47.55	0	0.00	47.55	10	1,401	0.71%
2023/03/15	2	48.35	16	48.35	47.85	-14	1,490	-0.94%
2023/03/14	11	46.72	2	46.95	46.95	9	1,519	0.59%
2023/03/13	0	45.70	3	45.73	46.10	-3	1,515	-0.20%
2023/03/10	5	45.08	1	45.40	45.20	4	1,529	0.26%
2023/03/09	0	0.00	1	45.05	45.05	-1	1,548	-0.06%
2023/03/08	0	0.00	2	44.83	45.30	-2	1,570	-0.13%
2023/03/07	5	43.82	0	0.00	43.85	5	1,554	0.32%
2023/03/02	2	43.43	1	43.35	43.35	1	1,573	0.06%
2023/03/01	1	43.70	3	44.23	43.80	-2	1,594	-0.13%
2023/02/24	0	0.00	2	43.33	43.40	-2	1,578	-0.13%
2023/02/17	10	42.40	1	42.60	42.60	9	1,699	0.53%
2023/02/14	2	42.50	0	0.00	42.20	2	1,816	0.11%
2023/02/13	28	42.13	0	0.00	42.30	28	1,843	1.52%
2023/02/10	36	42.39	0	0.00	42.10	36	1,911	1.88%
2023/02/09	0	0.00	0	43.15	42.95	0	2,041	0.00%
2023/02/08	2	43.20	2	43.15	43.25	0	2,138	0.00%
2023/02/07	20	43.33	1	43.40	43.30	19	2,150	0.88%
2023/02/06	20	43.38	0	0.00	43.40	20	2,158	0.93%
2023/02/03	10	43.01	0	0.00	43.30	10	2,165	0.46%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/31	0	0.00	5	42.45	42.55	-5	2,203	-0.23%
2023/01/30	5	42.25	0	0.00	42.40	5	2,213	0.23%
2023/01/16	0	41.33	0	0.00	41.40	0	2,246	0.00%
2023/01/13	2	41.20	0	0.00	41.05	2	2,258	0.09%
2023/01/11	2	42.40	0	0.00	42.30	2	2,302	0.09%
2023/01/10	11	42.07	0	0.00	42.10	11	2,314	0.48%
2023/01/04	20	42.80	0	0.00	42.60	20	2,395	0.83%
2023/01/03	2	42.38	2	42.53	42.95	0	2,417	0.00%
2022/12/30	5	42.75	0	0.00	42.70	5	2,419	0.21%
2022/12/29	4	42.90	0.1	42.90	42.95	3.9	2,441	0.16%
2022/12/28	1	43.40	5	43.90	43.40	-4	2,443	-0.16%
2022/12/27	1	44.60	0	0.00	44.90	1	2,426	0.04%
2022/12/23	4	44.74	2	44.85	44.85	2	2,420	0.08%
2022/12/22	2	46.30	1	46.60	46.15	1	2,406	0.04%
2022/12/21	0	0.00	6	45.75	45.80	-6	2,399	-0.25%
2022/12/20	5	46.54	1	45.40	44.85	4	2,388	0.17%
2022/12/19	4	45.90	0	0.00	45.85	4	2,374	0.17%
2022/12/16	1	46.80	0	0.00	46.70	1	2,366	0.04%
2022/12/14	1	45.60	5	45.69	46.00	-4	2,312	-0.17%
2022/12/13	3	44.48	3	44.63	44.85	0	2,286	0.00%
2022/12/12	9	44.33	0	0.00	44.40	9	2,268	0.40%
2022/12/09	1	45.26	2	46.60	45.20	-1	2,253	-0.04%
2022/12/08	13	45.41	6	45.38	45.80	7	2,185	0.32%
2022/12/07	47	44.21	9	44.81	43.85	38	2,109	1.80%
2022/12/06	7	48.36	5	48.95	48.15	2	1,977	0.10%
2022/12/05	2	48.30	0	0.00	48.10	2	1,859	0.11%
2022/12/02	2	47.30	0	0.00	47.95	2	1,809	0.11%
2022/12/01	1	46.40	0	0.00	47.20	1	1,744	0.06%
2022/11/30	1	46.75	2	46.95	47.00	-1	1,695	-0.06%
2022/11/29	2.1	45.89	0	0.00	45.95	2.1	1,630	0.13%
2022/11/25	0	0.00	3	45.60	44.90	-3	1,600	-0.19%
2022/11/24	1	45.30	2	45.88	45.40	-1	1,592	-0.06%
2022/11/23	1	45.95	1	46.05	46.05	0	1,564	0.00%
2022/11/22	0	0.00	2	45.15	45.20	-2	1,545	-0.13%
2022/11/21	10	45.00	0	0.00	44.65	10	1,543	0.65%
2022/11/18	10	45.70	0	0.00	45.40	10	1,535	0.65%
2022/11/17	1	45.60	1	45.45	45.75	0	1,515	0.00%
2022/11/14	0	0.00	2	44.25	44.35	-2	1,431	-0.14%
2022/11/11	0	0.00	1	46.00	44.25	-1	1,424	-0.07%
2022/11/10	4	45.11	1	45.40	45.65	3	1,376	0.22%
2022/11/09	5	44.90	0	0.00	45.05	5	1,349	0.37%
2022/11/08	2.1	45.39	0	0.00	45.00	2.1	1,335	0.16%
2022/11/07	0	0.00	4	45.53	46.10	-4	1,279	-0.31%
2022/11/04	2	41.40	7	43.06	43.55	-5	1,161	-0.43%
2022/10/31	2	40.18	1	40.10	40.20	1	1,199	0.08%
2022/10/17	1	40.60	1	40.70	40.70	0	1,368	0.00%
2022/10/14	2	41.65	3	41.87	41.75	-1	1,371	-0.07%
2022/10/13	4	41.54	5	41.44	40.85	-1	1,401	-0.07%
2022/10/12	1	40.15	4	40.10	40.90	-3	1,376	-0.22%
2022/10/07	4	38.50	4	38.46	38.90	0	1,309	0.00%
2022/09/28	0	0.00	2	36.13	36.10	-2	1,414	-0.14%
2022/09/23	0	0.00	3	39.15	39.05	-3	1,463	-0.21%
2022/09/15	2	42.70	2	42.60	41.85	0	1,509	0.00%
2022/08/29	5	41.90	0	0.00	42.10	5	1,491	0.34%
2022/08/25	0	0.00	2	42.65	42.40	-2	1,466	-0.14%
2022/08/24	0	0.00	2	42.50	42.70	-2	1,463	-0.14%
2022/08/23	0	0.00	5	41.80	42.80	-5	1,463	-0.34%
2022/08/19	5	43.87	11	43.71	43.75	-6	1,432	-0.42%
2022/08/18	3	43.45	0	0.00	43.70	3	1,424	0.21%
2022/08/17	10	43.85	1	43.85	43.90	9	1,416	0.64%
2022/08/12	5	42.73	0	0.00	42.70	5	1,391	0.36%
2022/08/11	1	43.25	0	0.00	43.25	1	1,374	0.07%
2022/08/10	2	43.60	4	43.48	43.55	-2	1,356	-0.15%
2022/08/09	2	42.60	3	43.10	43.60	-1	1,335	-0.07%
2022/08/05	0	0.00	3	41.85	41.25	-3	1,223	-0.25%
2022/08/04	1	40.80	1	41.60	41.70	0	1,199	0.00%
2022/08/03	0	0.00	1	42.00	41.75	-1	1,176	-0.09%
2022/08/02	5	41.38	12	41.39	41.85	-7	1,120	-0.62%
2022/08/01	1	40.90	3	41.07	40.75	-2	1,048	-0.19%
2022/07/29	1	38.70	2	39.88	38.75	-1	972	-0.10%
2022/07/21	2	37.55	0	0.00	37.70	2	839	0.24%
2022/07/20	4.1	37.51	5	37.97	37.40	-0.9	816	-0.11%
2022/07/19	2	36.05	3	35.72	35.75	-1	758	-0.13%
2022/07/15	1	33.45	1	33.65	33.60	0	722	0.00%
2022/07/13	0	0.00	1	32.75	32.95	-1	711	-0.14%
2022/07/12	4	32.65	3	31.60	31.30	1	708	0.14%
2022/07/08	5	33.00	8	33.15	33.30	-3	668	-0.45%
2022/07/07	0	0.00	2	31.65	31.50	-2	646	-0.31%
2022/07/06	12	31.07	2	32.10	30.55	10	635	1.57%
2022/07/04	0	0.00	7	32.76	33.30	-7	629	-1.11%
2022/07/01	0	0.00	6	32.21	31.95	-6	611	-0.98%
2022/06/30	2	33.45	0	0.00	33.30	2	592	0.34%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/27	1	36.30	0	0.00	36.30	1	577	0.17%
2022/06/24	0	0.00	4	36.59	36.00	-4	577	-0.69%
2022/06/20	0	0.00	27	35.68	35.30	-27	573	-4.70%
2022/06/15	0	0.00	1	38.75	38.15	-1	608	-0.16%
2022/06/14	1	37.75	6	38.54	38.60	-5	621	-0.80%
2022/06/13	7	38.21	0	0.00	38.05	7	634	1.10%
2022/06/10	5	38.10	6	38.63	38.85	-1	653	-0.15%
2022/05/24	1	38.50	0	37.60	37.00	1	892	0.11%
2022/05/20	5	37.26	5	37.35	37.10	0	959	0.00%
2022/05/19	0	0.00	1	36.45	36.60	-1	1,099	-0.09%
2022/05/16	5	36.61	0	0.00	36.35	5	1,413	0.35%
2022/05/10	0	0.00	1	35.60	36.00	-1	1,535	-0.07%
2022/05/09	13	35.78	0	0.00	35.40	13	1,610	0.81%
2022/05/06	3	36.45	2	36.45	36.70	1	1,698	0.06%
2022/04/29	0	0.00	7	38.07	38.50	-7	1,993	-0.35%
2022/04/27	4	36.90	1	37.35	37.00	3	2,599	0.12%
2022/04/26	0	0.00	2	38.35	38.35	-2	2,888	-0.07%
2022/04/25	3	38.18	0	0.00	37.90	3	2,993	0.10%
2022/04/20	0	0.00	3	39.48	39.55	-3	3,141	-0.10%
2022/04/18	0	39.05	1	39.40	39.45	-1	3,163	-0.03%
2022/04/13	6	39.19	0	0.00	39.20	6	3,175	0.19%
2022/04/11	3	39.82	1	39.70	39.45	2	3,185	0.06%
2022/04/08	1	41.15	0	0.00	40.90	1	3,206	0.03%
2022/04/07	3	42.70	2	43.10	42.10	1	3,221	0.03%
2022/04/06	0	0.00	1	42.55	42.65	-1	3,336	-0.03%
2022/03/31	3	42.75	0	0.00	43.05	3	3,475	0.09%
2022/03/30	2	42.28	3	42.63	43.10	-1	3,489	-0.03%
2022/03/29	1	42.65	1	42.25	42.20	0	3,531	0.00%
2022/03/28	2	42.78	4	42.89	43.00	-2	3,679	-0.05%
2022/03/25	0	0.00	1	42.85	42.75	-1	3,681	-0.03%
2022/03/23	1	42.70	0	0.00	42.95	1	3,705	0.03%
2022/03/22	1	42.50	0	0.00	42.45	1	3,705	0.03%
2022/03/21	1	43.25	2	43.53	43.25	-1	3,699	-0.03%
2022/03/16	1	41.00	0	0.00	41.20	1	3,692	0.03%
2022/03/15	1	41.50	0	0.00	41.20	1	3,701	0.03%
2022/03/14	1	43.10	0	0.00	42.50	1	3,701	0.03%
2022/03/11	0	0.00	3	43.20	43.10	-3	3,721	-0.08%
2022/03/08	6	42.23	2	42.75	42.25	4	3,734	0.11%
2022/03/07	4	42.39	6	42.65	43.05	-2	3,754	-0.05%
2022/03/04	2	43.95	1	44.00	43.90	1	3,814	0.03%
2022/03/02	3	45.05	0	0.00	45.05	3	3,900	0.08%
2022/03/01	2	45.55	2	45.95	45.90	0	3,979	0.00%
2022/02/25	3	45.58	1	45.90	45.15	2	4,259	0.05%
2022/02/24	10	45.30	0	0.00	45.35	10	4,296	0.23%
2022/02/23	2	46.03	4	46.35	46.75	-2	4,430	-0.05%
2022/02/22	1	45.00	0	0.00	45.20	1	4,542	0.02%
2022/02/21	9	46.72	4	46.53	45.80	5	4,501	0.11%
2022/02/18	33.1	48.08	22	47.59	48.45	11.1	4,363	0.25%
2022/02/17	21	46.80	2	46.83	45.70	19	4,183	0.45%
2022/02/16	5	46.69	7	46.66	46.85	-2	4,080	-0.05%
2022/02/15	6	46.54	3	46.83	45.75	3	4,056	0.07%
2022/02/14	3.2	45.70	2	46.18	46.55	1.2	4,027	0.03%
2022/02/11	0	0.00	1	46.50	46.20	-1	3,992	-0.03%
2022/02/09	1	47.15	1	47.40	47.60	0	3,925	0.00%
2022/02/08	1	46.25	4	45.50	47.05	-3	3,864	-0.08%
2022/02/07	4	44.30	4	44.54	45.25	0	3,761	0.00%
2022/01/26	0	0.00	3	42.37	42.30	-3	3,695	-0.08%
2022/01/25	19	42.55	9	42.53	41.80	10	3,663	0.27%
2022/01/24	7	44.68	4	44.50	44.45	3	3,558	0.08%
2022/01/21	9	47.04	56	47.07	44.65	-47	3,453	-1.36%
2022/01/20	21	46.64	22	47.38	48.10	-1	3,180	-0.03%
2022/01/19	70	46.75	27	46.90	47.20	43	2,850	1.51%
2022/01/18	2	45.68	7	45.41	45.75	-5	2,558	-0.20%
2022/01/17	1	45.35	20	44.84	44.35	-19	2,454	-0.77%
2022/01/14	0	0.00	1	42.90	42.90	-1	2,341	-0.04%
2022/01/13	0	0.00	1	43.55	42.85	-1	2,343	-0.04%
2022/01/12	1	42.00	0	0.00	42.55	1	2,328	0.04%
2022/01/10	1	42.85	0	0.00	43.50	1	2,297	0.04%
2022/01/07	1	42.65	0	0.00	42.65	1	2,294	0.04%
2022/01/03	21	43.58	0	0.00	43.15	21	2,240	0.94%
2021/12/30	2	44.28	1	44.25	44.40	1	2,207	0.05%
2021/12/28	16	45.67	21	45.58	46.15	-5	2,072	-0.24%
2021/12/27	1	42.00	30	41.95	42.50	-29	1,952	-1.49%
2021/12/24	4	42.33	2	42.05	42.00	2	1,948	0.10%
2021/12/23	3	42.62	5	42.71	42.50	-2	1,931	-0.10%
2021/12/22	31	42.10	0	0.00	42.25	31	1,879	1.65%
2021/12/15	1	40.25	0	0.00	40.45	1	1,686	0.06%
2021/12/14	1	40.00	0	0.00	39.95	1	1,683	0.06%
2021/12/09	0	0.00	1	41.90	41.75	-1	1,645	-0.06%
2021/12/06	0	0.00	2	41.55	41.45	-2	1,574	-0.13%
2021/12/03	2	41.93	0	0.00	41.80	2	1,573	0.13%
2021/12/02	4	41.98	0	0.00	41.80	4	1,563	0.26%
2021/12/01	3	42.82	2	42.60	43.45	1	1,533	0.07%
2021/11/30	6	41.82	10	42.01	41.70	-4	1,492	-0.27%
2021/11/29	3	42.03	2	41.70	41.70	1	1,395	0.07%
2021/11/26	10	43.66	17	44.18	43.20	-7	1,356	-0.52%
2021/11/25	2	45.88	2	46.08	46.00	0	1,264	0.00%
2021/11/24	75	45.79	170	46.02	45.55	-95	1,162	-8.17%	大賣/
2021/11/23	4	43.83	6	43.56	44.00	-2	873	-0.23%
2021/11/22	84	43.88	2	44.00	44.50	82	822	9.97%
2021/11/19	11	40.63	5	41.77	42.55	6	645	0.93%
2021/11/18	22	38.70	3	38.68	38.70	19	488	3.89%
2021/11/17	1	38.55	0	0.00	38.70	1	488	0.20%
2021/11/15	1	38.25	4	38.31	38.65	-3	493	-0.61%
2021/11/12	0	0.00	7	38.76	38.50	-7	494	-1.42%
2021/11/11	0	0.00	1	38.85	38.95	-1	496	-0.20%
2021/11/10	0	0.00	1	38.65	38.50	-1	504	-0.20%
2021/11/09	2	38.43	0	0.00	38.50	2	516	0.39%
2021/11/08	1	39.00	1	39.30	38.90	0	513	0.00%
2021/11/03	1	39.75	0	0.00	39.60	1	506	0.20%
2021/11/02	0	0.00	1	38.90	39.00	-1	523	-0.19%
2021/10/28	3	37.95	5	38.25	38.05	-2	592	-0.34%
2021/10/26	3	38.00	0	0.00	37.95	3	587	0.51%
2021/10/13	0	0.00	1	36.60	36.70	-1	624	-0.16%
2021/10/05	5	35.85	0	0.00	35.85	5	730	0.68%
2021/10/01	3	37.07	0	0.00	36.20	3	730	0.41%
2021/09/30	1	38.65	0	0.00	38.35	1	740	0.14%
2021/09/16	0	0.00	5	39.28	39.55	-5	825	-0.61%
2021/09/15	4	39.01	0	0.00	38.80	4	837	0.48%
2021/09/14	1	39.35	1	39.65	39.50	0	860	0.00%
2021/09/13	1	39.35	1	39.60	39.40	0	867	0.00%
2021/09/10	2	39.38	0	0.00	39.50	2	879	0.23%
2021/09/01	0	0.00	2	39.23	39.80	-2	932	-0.21%
2021/08/31	1	39.00	0	0.00	38.95	1	930	0.11%
2021/08/30	1	39.30	1	39.70	39.50	0	941	0.00%
2021/08/27	2	38.98	2	39.20	39.15	0	952	0.00%
2021/08/26	6	39.39	0	0.00	39.25	6	958	0.63%
2021/08/24	0	0.00	2	38.85	39.20	-2	1,001	-0.20%
2021/08/23	0	0.00	1	38.70	38.70	-1	1,006	-0.10%
2021/08/20	1	37.80	0	0.00	37.90	1	1,011	0.10%
2021/08/19	1	36.25	1	36.55	36.75	0	1,014	0.00%
2021/08/17	0	0.00	1	36.55	36.45	-1	1,022	-0.10%
2021/08/16	2	36.30	2	36.63	36.40	0	1,023	0.00%
2021/08/13	8	38.05	1	38.05	37.70	7	1,025	0.68%
2021/08/12	0	0.00	4	38.50	38.55	-4	1,032	-0.39%
2021/08/11	4	38.25	1	38.80	38.10	3	1,042	0.29%
2021/08/09	2	39.63	7	39.49	39.35	-5	1,069	-0.47%
2021/08/06	6	39.65	0	0.00	39.55	6	1,087	0.55%
2021/08/05	7	40.63	0	0.00	40.15	7	1,126	0.62%
2021/08/04	2	41.90	2	42.60	41.80	0	1,156	0.00%
2021/07/28	1	43.30	0	0.00	43.25	1	1,325	0.08%
2021/07/21	3	44.77	5	44.90	44.20	-2	1,488	-0.13%
2021/07/20	1	46.60	0	0.00	46.50	1	1,502	0.07%
2021/07/19	2	46.95	6.5	47.07	47.20	-4.5	1,507	-0.30%
2021/07/16	6	47.43	0	0.00	47.30	6	1,545	0.39%
2021/07/14	0	0.00	1	47.25	47.65	-1	1,602	-0.06%
2021/07/13	4	48.00	14	48.41	48.05	-10	1,600	-0.62%
2021/07/12	0	0.00	3	46.62	47.45	-3	1,566	-0.19%
2021/07/08	1	45.40	0	0.00	45.45	1	1,582	0.06%
2021/07/05	0	0.00	7	46.14	46.15	-7	1,666	-0.42%
2021/07/01	0.5	45.14	0	0.00	45.15	0.5	1,727	0.03%
2021/06/30	0	0.00	1	45.05	45.20	-1	1,753	-0.06%
2021/06/29	1	45.00	0	0.00	45.00	1	1,778	0.06%
2021/06/23	0	0.00	1.3	46.52	46.75	-1.3	1,835	-0.07%
2021/06/22	0	0.00	1	45.30	45.20	-1	1,821	-0.05%
2021/06/21	1	45.50	0	0.00	45.50	1	1,832	0.05%
2021/06/08	1	44.80	0	0.00	45.00	1	2,061	0.05%
2021/06/07	1	44.00	1	44.45	44.45	0	2,097	0.00%
2021/06/02	10	45.03	0	0.00	45.00	10	2,191	0.46%
2021/06/01	0	0.00	8	44.84	45.95	-8	2,234	-0.36%
2021/05/31	0	0.00	1	43.50	43.45	-1	2,243	-0.04%
2021/05/28	6	43.38	0	0.00	43.35	6	2,285	0.26%
2021/05/26	1	42.75	0	0.00	42.90	1	2,377	0.04%
2021/05/25	1	42.90	2	42.93	42.50	-1	2,453	-0.04%
2021/05/24	1	42.25	2	42.48	42.65	-1	2,505	-0.04%
2021/05/21	2	41.70	2	41.68	42.00	0	2,578	0.00%
2021/05/20	9	41.24	6	41.12	40.65	3	2,689	0.11%
2021/05/19	2	41.88	0	0.00	42.20	2	2,754	0.07%
2021/05/17	0	0.00	1	40.60	42.00	-1	2,832	-0.04%
2021/05/13	1	38.10	1	40.95	41.50	0	2,835	0.00%
2021/05/12	8	40.03	1	41.45	40.05	7	2,810	0.25%
2021/05/11	2	44.28	0	0.00	43.75	2	2,768	0.07%
2021/05/10	11	47.12	0	0.00	46.95	11	2,716	0.40%
2021/05/07	7	47.49	0	0.00	48.10	7	2,715	0.26%
2021/05/06	1	49.00	2	49.05	48.90	-1	2,696	-0.04%
2021/05/04	4	49.83	4	49.90	49.30	0	2,745	0.00%
2021/05/03	1	52.00	2	53.55	51.70	-1	2,763	-0.04%
2021/04/28	1	52.90	3	53.07	53.00	-2	2,750	-0.07%
2021/04/27	1	52.20	0	0.00	52.70	1	2,769	0.04%
2021/04/26	1	52.20	1	52.30	52.20	0	2,777	0.00%
2021/04/23	0	0.00	1	52.10	52.50	-1	2,778	-0.04%
2021/04/22	3	52.73	1	53.40	52.30	2	2,794	0.07%
2021/04/21	1	53.50	1	53.50	53.50	0	2,770	0.00%
2021/04/20	1	53.30	22	53.12	53.20	-21	2,771	-0.76%
2021/04/19	2	52.15	3	52.20	52.20	-1	2,781	-0.04%
2021/04/16	0	0.00	1	52.40	52.40	-1	2,810	-0.04%
2021/04/15	8	52.00	1	52.10	52.30	7	2,852	0.25%
2021/04/14	7	51.41	1	51.00	52.20	6	2,873	0.21%
2021/04/13	37	53.32	3	53.50	52.30	34	2,848	1.19%
2021/04/12	0	0.00	1	53.50	53.70	-1	2,817	-0.04%
2021/04/09	5	52.76	1	53.10	52.80	4	2,803	0.14%
2021/04/08	1	52.90	2	53.30	53.10	-1	2,782	-0.04%
2021/04/07	2	52.60	1	53.40	52.80	1	2,760	0.04%
2021/04/06	0	0.00	1	53.30	53.00	-1	2,729	-0.04%
2021/04/01	5	52.32	19	52.31	52.30	-14	2,699	-0.52%
2021/03/31	2	52.95	1	52.90	52.90	1	2,672	0.04%
2021/03/30	0	0.00	1	52.90	52.70	-1	2,650	-0.04%
2021/03/26	0	0.00	38	52.01	52.30	-38	2,679	-1.42%
2021/03/25	0	0.00	1	52.20	52.00	-1	2,683	-0.04%
2021/03/24	10	52.23	0	0.00	52.20	10	2,687	0.37%
2021/03/23	3	52.43	1	52.50	52.50	2	2,706	0.07%
2021/03/22	4	51.93	2	52.30	52.30	2	2,713	0.07%
2021/03/19	1	52.40	1	52.30	52.30	0	2,690	0.00%
2021/03/18	1	52.90	2	52.65	52.70	-1	2,684	-0.04%
2021/03/17	6	52.28	4	52.55	52.40	2	2,696	0.07%
2021/03/16	5	51.94	6	51.92	52.00	-1	2,744	-0.04%
2021/03/15	38	52.10	2	52.30	52.10	36	2,730	1.32%
2021/03/12	3	51.83	1	52.10	51.90	2	2,729	0.07%
2021/03/11	1	52.80	0	0.00	52.60	1	2,699	0.04%
2021/03/09	2	52.10	6	52.20	51.30	-4	2,760	-0.14%
2021/03/08	0	0.00	5	53.06	52.50	-5	2,765	-0.18%
2021/03/05	17	53.61	1	53.40	53.10	16	2,816	0.57%
2021/03/04	5	54.76	6	55.10	54.70	-1	2,902	-0.03%
2021/03/03	3	55.73	19	55.35	55.10	-16	2,931	-0.55%
2021/03/02	9	55.79	2	55.25	55.00	7	2,896	0.24%
2021/02/26	7	56.33	5	55.92	56.00	2	2,884	0.07%
2021/02/25	1	56.40	17	56.56	57.30	-16	2,866	-0.56%
2021/02/24	40	56.17	13	55.80	55.20	27	2,833	0.95%
2021/02/23	3	56.30	1	56.00	56.10	2	2,788	0.07%
2021/02/22	10	56.54	11	56.49	57.30	-1	2,772	-0.04%
2021/02/19	6	55.43	17	55.01	55.60	-11	2,704	-0.41%
2021/02/18	23	54.18	8	54.11	54.20	15	2,649	0.57%
2021/02/17	1	55.00	6	54.83	54.50	-5	2,654	-0.19%
2021/02/05	1	54.30	6	53.90	54.20	-5	2,600	-0.19%
2021/02/04	3	53.07	2	53.70	52.60	1	2,600	0.04%
2021/02/03	2	53.35	2	53.60	53.00	0	2,633	0.00%
2021/02/02	0	0.00	2	52.35	53.10	-2	2,639	-0.08%
2021/01/29	7	53.00	1	52.80	52.30	6	2,704	0.22%
2021/01/28	1	52.50	1	54.00	52.50	0	2,685	0.00%
2021/01/27	0	0.00	6	53.32	53.60	-6	2,654	-0.23%
2021/01/26	15	54.77	0	0.00	53.30	15	2,652	0.57%
2021/01/25	0	0.00	11	54.25	54.10	-11	2,617	-0.42%
2021/01/22	0	0.00	7	52.46	53.00	-7	2,547	-0.27%
2021/01/20	1	50.60	3	51.83	51.40	-2	2,523	-0.08%
2021/01/19	2	51.65	9	51.92	51.60	-7	2,495	-0.28%
2021/01/18	0	0.00	1	50.40	51.00	-1	2,478	-0.04%
2021/01/15	5	51.12	8	51.76	50.60	-3	2,457	-0.12%
2021/01/14	11	51.65	1	51.90	51.80	10	2,439	0.41%
2021/01/13	4	51.40	0	0.00	51.50	4	2,419	0.17%
2021/01/12	2	52.40	1	52.80	51.20	1	2,398	0.04%
2021/01/11	7	52.63	2	52.80	52.60	5	2,366	0.21%
2021/01/08	1	53.80	3	54.03	54.00	-2	2,380	-0.08%
2021/01/07	1	53.50	15	53.37	53.50	-14	2,364	-0.59%
2021/01/06	5	53.22	4	53.05	52.60	1	2,379	0.04%
2021/01/05	4	53.13	0	0.00	53.10	4	2,399	0.17%
2021/01/04	4	53.93	2	54.05	54.00	2	2,411	0.08%
2020/12/31	2	53.80	6	53.80	53.80	-4	2,413	-0.17%
2020/12/30	5	53.50	11	53.35	53.40	-6	2,417	-0.25%
2020/12/29	3	52.77	0	0.00	52.70	3	2,438	0.12%
2020/12/28	3	52.97	1	53.00	53.00	2	2,462	0.08%
2020/12/25	4	53.10	4	53.30	53.20	0	2,503	0.00%
2020/12/24	6	52.92	10	53.07	53.00	-4	2,721	-0.15%
2020/12/23	8	52.84	9	53.12	52.80	-1	2,826	-0.04%
2020/12/22	7	52.40	21	52.85	52.40	-14	2,821	-0.50%
2020/12/21	1	51.00	7	51.90	52.00	-6	2,824	-0.21%
2020/12/18	2	52.25	0	0.00	52.10	2	2,896	0.07%
2020/12/17	7	53.41	3	53.43	52.90	4	2,906	0.14%
2020/12/16	0	0.00	3	52.17	52.60	-3	2,888	-0.10%
2020/12/15	8	51.03	7	51.20	50.90	1	2,928	0.03%
2020/12/14	3	51.60	8	51.10	52.10	-5	3,055	-0.16%
2020/12/11	15	52.12	0	0.00	51.60	15	3,064	0.49%
2020/12/10	4	52.45	3	52.27	52.00	1	3,077	0.03%
2020/12/09	3	53.93	0	0.00	53.60	3	3,033	0.10%
2020/12/08	2	54.25	1	54.20	54.00	1	3,029	0.03%
2020/12/07	3	53.70	2	53.70	53.80	1	3,020	0.03%
2020/12/04	15	53.29	3	53.47	53.20	12	3,079	0.39%
2020/12/03	11	53.85	0	0.00	53.80	11	3,101	0.35%
2020/12/02	11	54.83	11	54.73	54.80	0	3,198	0.00%
2020/12/01	9	55.30	1	55.70	55.40	8	3,251	0.25%
2020/11/30	25	56.22	8	56.36	56.30	17	3,454	0.49%
2020/11/27	3	55.03	13	54.85	54.60	-10	3,381	-0.30%
2020/11/26	2	54.40	3	54.40	54.40	-1	3,381	-0.03%
2020/11/25	5	54.14	2	54.25	54.10	3	3,438	0.09%
2020/11/24	7	54.14	3	54.37	53.90	4	3,491	0.11%
2020/11/23	3	54.23	0	0.00	54.60	3	3,505	0.09%
2020/11/20	3	53.70	0	0.00	53.80	3	3,561	0.08%
2020/11/19	9	53.52	2	53.75	53.50	7	3,719	0.19%
2020/11/18	7	53.50	3	53.60	53.60	4	3,768	0.11%
2020/11/17	0	0.00	2	54.00	53.70	-2	3,827	-0.05%
2020/11/16	3	53.97	1	53.70	53.70	2	4,020	0.05%
2020/11/12	1	54.10	0	0.00	53.90	1	4,411	0.02%
2020/11/11	2	54.15	0	0.00	54.00	2	4,475	0.04%
2020/11/10	2	55.10	0	0.00	54.30	2	4,548	0.04%
2020/11/09	7	55.37	3	55.27	55.40	4	4,603	0.09%
2020/11/06	4	56.83	0	0.00	56.20	4	4,648	0.09%
2020/11/05	1	57.50	0	0.00	57.70	1	4,737	0.02%
2020/11/03	1	58.00	0	0.00	57.50	1	4,943	0.02%
2020/10/29	1	59.60	0	0.00	60.10	1	5,480	0.02%
2020/10/28	2	60.20	0	0.00	59.80	2	5,837	0.03%
2020/10/27	2	60.70	0	0.00	60.70	2	5,965	0.03%
2020/10/26	1	61.80	0	0.00	61.50	1	6,063	0.02%
2020/10/23	0	0.00	1	62.10	62.00	-1	6,135	-0.02%
2020/10/19	0	0.00	1	62.70	62.60	-1	6,266	-0.02%
2020/10/16	4	62.25	5	62.90	61.90	-1	6,337	-0.02%
2020/10/15	0	0.00	2	65.15	64.50	-2	6,330	-0.03%
2020/10/13	0	0.00	1	64.20	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	1	62.50	63.40	-1	6,287	-0.02%
2020/10/07	1	63.40	0	0.00	63.50	1	6,339	0.02%
2020/10/05	0	0.00	3	62.77	63.20	-3	6,334	-0.05%
2020/09/30	6	62.30	2	62.15	62.10	4	6,334	0.06%
2020/09/29	9	61.83	1	61.50	61.00	8	6,342	0.13%
2020/09/28	0	0.00	11	63.55	63.70	-11	6,247	-0.18%
2020/09/25	2	61.60	1	62.20	59.70	1	6,317	0.02%
2020/09/24	3	60.93	1	60.70	60.70	2	6,318	0.03%
2020/09/23	1	63.20	0	0.00	62.50	1	6,307	0.02%
2020/09/21	1	63.30	0	0.00	62.30	1	6,258	0.02%
2020/09/18	1	64.80	4	64.30	63.20	-3	6,255	-0.05%
2020/09/17	2	63.45	12	63.35	63.10	-10	6,198	-0.16%
2020/09/16	1	61.00	0	0.00	61.10	1	6,084	0.02%
2020/09/15	0	0.00	1	61.90	61.00	-1	6,084	-0.02%
2020/09/14	0	0.00	2	60.85	60.70	-2	6,074	-0.03%
2020/09/11	3	59.13	5	59.42	59.30	-2	6,085	-0.03%
2020/09/09	2	58.70	4	60.45	61.10	-2	6,120	-0.03%
2020/09/08	0	0.00	4	61.20	60.10	-4	6,064	-0.07%
2020/09/07	12	60.84	8	61.85	59.40	4	6,045	0.07%
2020/09/04	5	63.76	20	63.77	64.00	-15	5,928	-0.25%
2020/09/03	16	65.96	15	65.87	65.80	1	5,879	0.02%
2020/09/02	6	62.45	6	62.87	63.00	0	5,700	0.00%
2020/09/01	7	62.09	5	61.70	61.70	2	5,711	0.04%
2020/08/31	7	62.63	2	62.70	62.80	5	5,677	0.09%
2020/08/28	1	62.80	2	62.15	63.20	-1	5,652	-0.02%
2020/08/27	7	62.09	0	0.00	62.00	7	5,639	0.12%
2020/08/26	9	62.58	3	62.83	62.50	6	5,637	0.11%
2020/08/25	13	63.55	1	63.50	64.00	12	5,611	0.21%
2020/08/24	1	60.50	9	60.57	60.70	-8	5,509	-0.15%
2020/08/21	2	61.15	6	60.53	60.60	-4	5,541	-0.07%
2020/08/20	13	60.83	10	61.47	59.00	3	5,510	0.05%
2020/08/19	17	65.35	15	66.31	65.50	2	5,434	0.04%
2020/08/18	4	63.63	13	63.88	63.10	-9	5,226	-0.17%
2020/08/17	6	62.25	13	62.78	62.20	-7	5,146	-0.14%
2020/08/14	7	62.53	12	62.66	63.50	-5	5,108	-0.10%
2020/08/13	7	62.64	6	62.37	61.60	1	5,105	0.02%
2020/08/12	12	61.48	13	61.63	62.00	-1	5,154	-0.02%
2020/08/11	11	61.09	10	61.68	60.30	1	5,213	0.02%
2020/08/10	22	61.65	10	61.49	60.10	12	5,196	0.23%
2020/08/07	21	61.03	19	61.25	62.90	2	5,354	0.04%
2020/08/06	15	62.97	14	63.00	62.80	1	5,333	0.02%
2020/08/05	8	60.18	13	60.61	60.10	-5	5,261	-0.10%
2020/08/04	16	58.25	7	58.53	58.90	9	5,531	0.16%
2020/08/03	6	57.90	27	59.60	60.00	-21	5,663	-0.37%
2020/07/31	1	52.10	25	54.89	55.30	-24	5,404	-0.44%
2020/07/30	18	53.06	5	54.04	52.00	13	5,289	0.25%
2020/07/29	13	53.12	9	54.23	54.30	4	5,230	0.08%
2020/07/28	1	52.70	6	53.07	53.90	-5	5,176	-0.10%
2020/07/27	0	0.00	2	53.00	52.50	-2	5,151	-0.04%
2020/07/24	2	52.70	0	0.00	51.80	2	5,195	0.04%
2020/07/23	5	53.98	3	54.23	54.10	2	5,195	0.04%
2020/07/22	0	0.00	16	53.68	53.60	-16	5,164	-0.31%
2020/07/21	6	52.15	2	52.05	52.00	4	5,124	0.08%
2020/07/20	2	50.20	5	51.10	51.40	-3	5,104	-0.06%
2020/07/17	3	50.43	2	50.10	50.10	1	5,108	0.02%
2020/07/16	7	51.21	10	51.12	51.20	-3	5,108	-0.06%
2020/07/15	6	51.03	3	51.50	51.00	3	5,084	0.06%
2020/07/14	1	49.30	1	49.25	49.25	0	5,038	0.00%
2020/07/13	0	0.00	2	49.25	49.00	-2	5,031	-0.04%
2020/07/10	4	48.71	13	49.09	48.40	-9	5,048	-0.18%
2020/07/08	6	50.93	1	51.00	50.90	5	5,027	0.10%
2020/07/07	16	53.87	11	53.60	52.80	5	5,017	0.10%
2020/07/06	26	54.56	21	54.91	56.30	5	5,016	0.10%
2020/07/03	2	51.85	16	51.86	52.00	-14	4,914	-0.28%
2020/07/02	4	51.60	6	51.40	51.50	-2	4,903	-0.04%
2020/07/01	14	51.34	13	51.28	51.00	1	4,909	0.02%
2020/06/30	1	50.70	7	50.96	51.30	-6	4,942	-0.12%
2020/06/29	1	49.30	2	50.40	50.30	-1	4,940	-0.02%
2020/06/24	5	50.34	11	50.16	50.00	-6	4,948	-0.12%
2020/06/23	8	50.98	10	51.08	50.30	-2	4,989	-0.04%
2020/06/22	18	50.94	13	51.18	50.70	5	4,998	0.10%
2020/06/19	14	50.84	11	50.97	51.60	3	5,025	0.06%
2020/06/18	4	50.18	6	50.63	51.50	-2	5,024	-0.04%
2020/06/17	15	49.84	13	49.97	50.20	2	5,028	0.04%
2020/06/16	1	49.80	2	50.65	50.80	-1	5,064	-0.02%
2020/06/15	13	49.41	8	49.41	49.15	5	5,076	0.10%
2020/06/12	10	48.05	10	48.75	48.80	0	5,072	0.00%
2020/06/11	11	50.10	10	50.10	49.90	1	5,050	0.02%
2020/06/10	5	50.10	15	51.03	51.20	-10	5,044	-0.20%
2020/06/09	10	50.93	4	50.90	50.30	6	5,048	0.12%
2020/06/08	15	51.19	1	50.20	50.20	14	4,972	0.28%
2020/06/05	1	52.30	1	52.60	52.70	0	4,900	0.00%
2020/06/04	1	52.30	4	52.58	52.80	-3	4,912	-0.06%
2020/06/03	2	52.90	7	52.89	52.40	-5	4,887	-0.10%
2020/06/02	7	53.43	2	53.55	53.10	5	4,841	0.10%
2020/06/01	14	52.99	9	53.17	52.50	5	4,793	0.10%
2020/05/29	5	53.24	5	53.88	53.60	0	4,727	0.00%
2020/05/28	15	55.85	13	55.02	53.90	2	4,680	0.04%
2020/05/27	10	54.74	5	54.92	53.60	5	4,567	0.11%
2020/05/26	7	53.41	17	54.16	54.50	-10	4,522	-0.22%
2020/05/25	4	52.25	7	52.84	53.50	-3	4,417	-0.07%
2020/05/22	4	52.40	3	52.57	51.40	1	4,350	0.02%
2020/05/21	6	51.52	15	52.23	52.00	-9	4,312	-0.21%
2020/05/20	3	51.67	4	52.00	52.40	-1	4,264	-0.02%
2020/05/19	6	52.18	19.1	52.09	53.00	-13.1	4,157	-0.32%
2020/05/18	10	50.98	22	51.00	51.10	-12	4,019	-0.30%
2020/05/15	6	49.96	9	50.07	49.50	-3	3,862	-0.08%
2020/05/14	10	50.29	16	50.42	49.20	-6	3,760	-0.16%
2020/05/13	5	49.00	21	49.14	49.55	-16	3,537	-0.45%
2020/05/12	8	48.33	5	49.03	49.50	3	3,465	0.09%
2020/05/11	37	48.28	5	48.39	48.00	32	3,351	0.95%
2020/05/08	16	44.68	11	45.30	45.80	5	2,916	0.17%
2020/05/07	9	41.26	15	41.45	41.65	-6	2,592	-0.23%
2020/05/06	2	39.85	1	39.60	39.60	1	2,516	0.04%
2020/05/05	7	39.56	5	39.30	39.85	2	2,508	0.08%
2020/05/04	0	0.00	3	38.40	38.60	-3	2,474	-0.12%
2020/04/30	0	0.00	3	39.15	39.20	-3	2,467	-0.12%
2020/04/29	1	40.15	3	39.37	39.20	-2	2,505	-0.08%
2020/04/28	1	38.80	0	0.00	39.00	1	2,471	0.04%
2020/04/27	1	38.35	2	38.55	38.65	-1	2,479	-0.04%
2020/04/24	2	38.38	10	38.18	37.90	-8	2,474	-0.32%
2020/04/23	5	37.21	5	37.53	37.55	0	2,469	0.00%
2020/04/21	2	37.73	2	37.60	36.45	0	2,483	0.00%
2020/04/20	1	37.40	0	0.00	37.50	1	2,494	0.04%
2020/04/17	5	38.20	2.2	37.79	37.70	2.8	2,524	0.11%
2020/04/15	1	37.35	5	37.76	37.50	-4	2,582	-0.15%
2020/04/14	1	37.25	4	37.65	37.80	-3	2,611	-0.11%
2020/04/10	0	0.00	7	36.76	36.75	-7	2,724	-0.26%
2020/04/09	7	36.84	14	36.95	36.50	-7	2,791	-0.25%
2020/04/08	9	35.54	7	35.06	35.70	2	2,758	0.07%
2020/04/07	7	33.51	7	33.20	34.10	0	2,841	0.00%
2020/04/06	4	32.26	1	31.90	32.65	3	3,109	0.10%
2020/04/01	5	31.89	2	31.73	31.60	3	3,169	0.09%
2020/03/31	0	0.00	3	31.02	31.40	-3	3,135	-0.10%
2020/03/27	3	30.73	0	0.00	30.45	3	3,144	0.10%
2020/03/25	6	30.07	0	0.00	30.00	6	3,177	0.19%
2020/03/24	5	28.65	0	0.00	28.45	5	3,178	0.16%
2020/03/23	2	27.65	0	0.00	27.65	2	3,177	0.06%
2020/03/20	0	0.00	4	32.15	29.30	-4	3,268	-0.12%
2020/03/19	0	0.00	1	31.40	29.30	-1	3,256	-0.03%
2020/03/18	2	32.90	2	33.28	32.55	0	3,306	0.00%
2020/03/17	0	0.00	1	33.15	33.00	-1	3,382	-0.03%
2020/03/16	0	0.00	3	33.90	33.10	-3	3,416	-0.09%
2020/03/13	2	31.95	2	32.45	32.90	0	3,534	0.00%
2020/03/11	1	38.20	4	38.31	38.00	-3	3,879	-0.08%
2020/03/10	5	37.78	1	37.70	37.60	4	3,913	0.10%
2020/03/06	1	40.40	0	0.00	39.70	1	3,962	0.03%
2020/03/05	0	0.00	6	40.76	40.70	-6	3,994	-0.15%
2020/03/03	1	41.40	2	41.50	41.40	-1	4,094	-0.02%
2020/03/02	0	0.00	13	40.32	40.00	-13	4,104	-0.32%
2020/02/27	7	39.60	0	0.00	39.50	7	4,139	0.17%
2020/02/26	1	41.65	1	40.90	40.90	0	4,277	0.00%
2020/02/24	4	40.40	2	41.15	41.15	2	4,413	0.05%
2020/02/21	3	40.28	0	0.00	40.20	3	4,407	0.07%
2020/02/18	3	40.95	4	41.20	40.90	-1	4,619	-0.02%
2020/02/17	4	40.90	0	0.00	40.80	4	4,724	0.08%
2020/02/14	9	41.30	3	41.32	41.25	6	4,802	0.12%
2020/02/13	16	42.52	4	42.90	41.80	12	4,853	0.25%
2020/02/12	3	41.80	0	0.00	41.90	3	5,027	0.06%
2020/02/11	10	41.90	0	0.00	41.70	10	5,179	0.19%
2020/02/10	2	41.03	2	41.30	41.60	0	5,332	0.00%
2020/02/07	1	42.00	1	42.35	41.65	0	5,733	0.00%
2020/02/06	12	43.30	36	43.12	43.10	-24	6,520	-0.37%
2020/02/05	0	0.00	1	43.55	43.05	-1	6,803	-0.01%
2020/02/04	1	43.60	0	0.00	43.35	1	6,830	0.01%
2020/02/03	5	42.48	3	41.93	42.90	2	6,848	0.03%
2020/01/31	9	43.42	6	43.98	44.25	3	6,815	0.04%
2020/01/30	2	42.63	1	42.90	43.10	1	6,825	0.01%
2020/01/20	1	46.05	1	46.15	46.05	0	6,819	0.00%
2020/01/17	2	46.00	2	45.98	45.90	0	6,900	0.00%
2020/01/16	6	45.73	8	45.49	46.00	-2	6,901	-0.03%
2020/01/15	11	45.26	7	45.14	45.00	4	6,900	0.06%
2020/01/14	3	45.52	4	45.51	45.45	-1	6,923	-0.01%
2020/01/13	1	45.00	4	44.71	45.25	-3	6,986	-0.04%
2020/01/10	2	44.75	6	44.78	44.70	-4	7,025	-0.06%
2020/01/09	2	44.00	2	44.10	44.00	0	6,990	0.00%
2020/01/07	18	43.17	15	43.36	42.60	3	6,929	0.04%
2020/01/06	5	43.79	1	43.80	42.90	4	6,900	0.06%
2020/01/03	7	46.40	12	45.45	45.65	-5	6,836	-0.07%
2020/01/02	21	46.82	8	46.96	46.75	13	6,798	0.19%
2019/12/31	45	47.37	10	47.54	47.35	35	6,846	0.51%
2019/12/30	21	47.22	27.1	47.81	48.20	-6.1	6,774	-0.09%
2019/12/27	8	44.90	10	44.94	45.25	-2	6,496	-0.03%
2019/12/24	3	44.18	1	44.10	44.00	2	6,531	0.03%
2019/12/23	2	44.63	2	44.73	44.55	0	6,546	0.00%
2019/12/20	8	44.72	6	45.53	44.45	2	6,597	0.03%
2019/12/19	1	44.80	16	44.63	45.10	-15	6,533	-0.23%
2019/12/18	3	44.45	3	44.42	44.35	0	6,542	0.00%
2019/12/17	14	45.19	2	45.10	44.70	12	6,609	0.18%
2019/12/16	4	44.45	7	44.58	44.45	-3	6,544	-0.05%
2019/12/13	6	44.57	1	43.90	43.65	5	6,497	0.08%
2019/12/12	12	44.50	6	44.56	45.00	6	6,451	0.09%
2019/12/11	2	43.68	0	0.00	43.95	2	6,394	0.03%
2019/12/10	5	44.52	2	44.23	44.20	3	6,374	0.05%
2019/12/09	5	44.57	12	44.84	45.55	-7	6,283	-0.11%
2019/12/06	6	44.32	9	44.41	43.20	-3	6,124	-0.05%
2019/12/05	3	43.48	2	43.38	43.25	1	5,947	0.02%
2019/12/03	2	42.58	11	42.63	43.50	-9	5,931	-0.15%
2019/12/02	1	42.75	22	41.66	41.70	-21	5,887	-0.36%
2019/11/29	9	43.57	7	42.83	42.65	2	5,860	0.03%
2019/11/28	3	43.22	4	43.34	43.25	-1	5,811	-0.02%
2019/11/27	2	43.55	1	43.65	43.35	1	5,937	0.02%
2019/11/26	0	0.00	3	43.35	43.95	-3	5,982	-0.05%
2019/11/25	7	43.87	14	44.01	43.80	-7	6,024	-0.12%
2019/11/22	4	42.95	2	43.18	43.05	2	5,904	0.03%
2019/11/21	0	0.00	2	42.20	42.75	-2	5,881	-0.03%
2019/11/19	3	42.33	7	42.29	41.85	-4	6,173	-0.06%
2019/11/18	1	42.45	3	42.85	42.45	-2	6,377	-0.03%
2019/11/15	28	43.24	3	42.30	42.50	25	6,449	0.39%
2019/11/14	2	42.25	2	42.43	42.65	0	6,527	0.00%
2019/11/13	4	42.01	6	41.52	41.60	-2	6,578	-0.03%
2019/11/12	1	41.30	35	40.90	41.50	-34	6,679	-0.51%
2019/11/11	22	41.93	3	41.32	40.80	19	6,863	0.28%
2019/11/08	7	43.64	9	43.25	44.10	-2	6,978	-0.03%
2019/11/07	9	42.81	7	42.95	42.90	2	7,406	0.03%
2019/11/06	32	44.48	58	44.25	43.30	-26	7,756	-0.34%
2019/11/05	67	42.58	60	43.64	44.05	7	7,513	0.09%
2019/11/04	3	39.12	10	40.87	41.05	-7	6,716	-0.10%
2019/11/01	3	37.58	2	37.60	37.35	1	6,441	0.02%
2019/10/31	4	37.64	1	38.00	38.00	3	6,451	0.05%
2019/10/30	4	38.06	3	38.23	37.85	1	6,523	0.02%
2019/10/29	1	38.80	1	38.10	38.10	0	6,552	0.00%
2019/10/28	2	38.75	1	39.50	38.75	1	6,532	0.02%
2019/10/25	3	39.82	2	39.88	39.20	1	6,523	0.02%
2019/10/24	3	39.00	6	39.17	39.35	-3	6,450	-0.05%
2019/10/23	5	38.99	8	39.42	38.60	-3	6,442	-0.05%
2019/10/22	7	38.63	0	0.00	38.95	7	6,487	0.11%
2019/10/21	9	39.06	5	39.11	38.80	4	6,538	0.06%
2019/10/18	5	38.73	3	38.63	38.40	2	6,464	0.03%
2019/10/17	1	37.80	0	0.00	37.95	1	6,408	0.02%
2019/10/16	3	37.27	3	37.38	37.45	0	6,441	0.00%
2019/10/14	1	36.60	0	0.00	36.65	1	6,459	0.02%
2019/10/09	1	36.90	17	37.19	36.80	-16	6,430	-0.25%
2019/10/08	2	38.13	1	38.10	37.60	1	6,393	0.02%
2019/10/07	11	38.38	8.3	38.01	38.65	2.7	6,324	0.04%
2019/10/04	3	36.85	5	36.63	36.65	-2	6,187	-0.03%
2019/10/01	4	37.09	0	0.00	37.50	4	6,093	0.07%
2019/09/27	3	37.65	5	37.85	37.70	-2	6,045	-0.03%
2019/09/26	0	0.00	2	39.15	39.15	-2	5,980	-0.03%
2019/09/25	13	40.52	13	40.37	39.75	0	5,960	0.00%
2019/09/24	1	39.95	2	39.85	39.65	-1	5,910	-0.02%
2019/09/23	5	40.13	0	0.00	39.70	5	5,875	0.09%
2019/09/20	17	39.93	6	40.00	40.20	11	5,815	0.19%
2019/09/19	5	39.37	8	39.43	39.70	-3	5,713	-0.05%
2019/09/17	4	39.28	3	38.88	38.75	1	5,646	0.02%
2019/09/16	0	0.00	1.3	39.20	39.05	-1.3	5,621	-0.02%
2019/09/12	7	38.19	6	38.18	38.60	1	5,580	0.02%
2019/09/11	7	37.49	8	37.68	37.60	-1	5,545	-0.02%
2019/09/10	6	38.93	8	38.84	38.30	-2	5,472	-0.04%
2019/09/09	7	39.24	2	39.43	38.75	5	5,429	0.09%
2019/09/06	4	38.74	1	38.95	38.65	3	5,360	0.06%
2019/09/05	11	38.97	0	0.00	38.70	11	5,331	0.21%
2019/09/04	3	38.47	5	38.36	38.65	-2	5,283	-0.04%
2019/09/03	6	38.43	8	38.23	38.05	-2	5,259	-0.04%
2019/09/02	3	37.98	0	0.00	38.00	3	5,235	0.06%
2019/08/30	14	39.11	1	39.05	38.00	13	5,193	0.25%
2019/08/29	2	37.78	1	38.20	38.45	1	5,041	0.02%
2019/08/28	8	38.31	8	38.54	38.50	0	4,961	0.00%
2019/08/27	4	37.65	2	38.18	37.65	2	4,855	0.04%
2019/08/26	5	37.84	2	37.68	37.65	3	4,812	0.06%
2019/08/23	18	39.43	19	39.46	39.50	-1	4,725	-0.02%
2019/08/22	20	40.97	10	40.95	40.35	10	4,597	0.22%
2019/08/21	14	40.26	16	40.37	41.50	-2	4,352	-0.05%
2019/08/20	9.2	39.41	11.2	38.98	38.70	-2	4,111	-0.05%
2019/08/19	23	39.76	14	40.05	39.30	9	4,024	0.22%
2019/08/16	11	38.87	10	39.08	38.80	1	3,812	0.03%
2019/08/15	5	39.35	8	39.11	39.30	-3	3,673	-0.08%
2019/08/14	21	41.05	27.7	41.14	41.10	-6.7	3,505	-0.19%
2019/08/13	18	42.17	4	42.01	41.75	14	3,241	0.43%
2019/08/12	48	42.02	53	42.11	42.70	-5	2,930	-0.17%
2019/08/08	38	37.30	45	38.15	39.30	-7	2,351	-0.30%
2019/08/07	5	35.64	20	35.45	35.75	-15	1,848	-0.81%
2019/08/06	7	32.36	0	0.00	32.50	7	1,686	0.41%
2019/08/05	1	33.60	1	32.95	32.95	0	1,691	0.00%
2019/08/02	12	34.51	15	34.29	33.80	-3	1,692	-0.18%
2019/08/01	10	34.86	12	35.24	34.90	-2	1,663	-0.12%
2019/07/31	20	34.44	7	34.88	35.25	13	1,583	0.82%
2019/07/30	1	34.00	2	34.05	33.70	-1	1,539	-0.06%
2019/07/29	5	33.94	2	34.53	33.70	3	1,525	0.20%
2019/07/26	2	35.05	0	0.00	34.95	2	1,500	0.13%
2019/07/25	4	35.05	3	35.20	35.30	1	1,480	0.07%
2019/07/24	4	35.14	9	35.02	35.05	-5	1,462	-0.34%
2019/07/23	2	34.10	1	34.25	34.25	1	1,394	0.07%
2019/07/19	1	32.55	1	32.75	32.90	0	1,310	0.00%
2019/07/17	0	0.00	11	32.60	32.70	-11	1,280	-0.86%
2019/07/16	0	0.00	9	31.63	31.80	-9	1,255	-0.72%
2019/07/12	8	31.33	1	31.25	31.25	7	1,405	0.50%
2019/07/11	2.2	31.50	0	0.00	31.45	2.2	1,532	0.14%
2019/07/10	3	31.65	1	31.65	31.65	2	1,602	0.12%
2019/07/05	8	31.80	0	0.00	31.90	8	1,815	0.44%
2019/07/04	2	33.65	3	33.70	33.65	-1	1,809	-0.06%
2019/07/02	1	33.60	0	0.00	33.95	1	1,808	0.06%
2019/06/27	0	0.00	1	32.85	32.85	-1	1,834	-0.05%
2019/06/25	0	0.00	2	32.95	32.60	-2	1,902	-0.11%
2019/06/21	2	33.65	2	33.15	33.40	0	1,954	0.00%
2019/06/20	2	32.85	0	0.00	32.70	2	1,925	0.10%
2019/06/14	0	0.00	1	32.20	31.90	-1	1,969	-0.05%
2019/06/13	0	0.00	2	32.05	31.70	-2	1,984	-0.10%
2019/06/05	5	31.72	5	31.35	31.45	0	2,101	0.00%
2019/06/03	2	30.80	0	0.00	31.15	2	2,143	0.09%
2019/05/31	2	31.40	1	31.00	31.45	1	2,220	0.05%
2019/05/28	3	30.15	3	30.00	30.55	0	2,283	0.00%
2019/05/20	1	30.65	0	0.00	30.65	1	2,264	0.04%
2019/05/15	0	0.00	1	32.10	32.15	-1	2,286	-0.04%
2019/05/14	2	31.15	0	0.00	32.20	2	2,305	0.09%
2019/05/13	1	32.00	0	0.00	32.00	1	2,325	0.04%
2019/05/09	1	35.00	1	35.25	34.80	0	2,330	0.00%
2019/05/08	5	35.87	2	35.70	35.80	3	2,314	0.13%
2019/05/03	0	0.00	3	36.80	37.00	-3	2,309	-0.13%
2019/04/29	0	0.00	6	36.12	36.20	-6	2,297	-0.26%
2019/04/26	0	0.00	5	37.11	37.10	-5	2,277	-0.22%
2019/04/24	0	0.00	2	38.15	37.85	-2	2,285	-0.09%
2019/04/23	6	38.48	10	37.97	38.15	-4	2,274	-0.18%
2019/04/22	0	0.00	2	38.50	38.40	-2	2,249	-0.09%
2019/04/19	47	38.57	36	38.33	38.20	11	2,243	0.49%
2019/04/18	2	38.45	4	37.90	37.55	-2	2,146	-0.09%
2019/04/17	19	39.14	8	39.11	38.50	11	2,105	0.52%
2019/04/16	1	38.45	8	38.56	38.45	-7	1,992	-0.35%
2019/04/15	12	37.80	16	38.99	39.15	-4	1,931	-0.21%
2019/04/12	1	35.65	0	0.00	35.75	1	1,738	0.06%
2019/04/10	4	36.25	0	0.00	36.05	4	1,730	0.23%
2019/04/09	6	36.17	2	35.90	36.00	4	1,715	0.23%
2019/04/08	2	36.35	1	36.15	36.15	1	1,707	0.06%
2019/04/02	1	35.60	2	35.55	35.55	-1	1,754	-0.06%
2019/04/01	2	35.45	0	0.00	35.60	2	1,788	0.11%
2019/03/29	1	35.85	1	35.30	35.30	0	1,754	0.00%
2019/03/28	0	0.00	20	35.70	35.70	-20	1,726	-1.16%
2019/03/27	2	36.55	0	0.00	36.40	2	1,726	0.12%
2019/03/26	1	36.75	1	36.65	36.65	0	1,758	0.00%
2019/03/25	1	36.90	0	0.00	36.75	1	1,734	0.06%
2019/03/21	4	37.75	2	37.75	37.75	2	1,822	0.11%
2019/03/20	0	0.00	1	37.10	37.20	-1	1,828	-0.05%
2019/03/18	2	37.20	0	0.00	37.20	2	1,857	0.11%
2019/03/15	1	37.20	0	0.00	37.15	1	1,884	0.05%
2019/03/14	1	37.90	1	37.80	37.80	0	1,898	0.00%
2019/03/13	3	38.72	0	0.00	38.50	3	1,933	0.16%
2019/03/06	5	40.95	18	40.80	40.75	-13	2,195	-0.59%
2019/03/05	0	0.00	13	39.96	39.90	-13	2,215	-0.59%
2019/03/04	1	39.25	3	39.55	39.75	-2	2,332	-0.09%
2019/02/27	1	38.05	2	38.35	38.30	-1	2,312	-0.04%
2019/02/26	19	39.03	0	0.00	38.85	19	2,293	0.83%
2019/02/25	25	39.27	0	0.00	39.40	25	2,323	1.08%
2019/02/21	1	40.30	3	40.12	40.35	-2	2,306	-0.09%
2019/02/20	2	40.00	0	0.00	39.70	2	2,283	0.09%
2019/02/19	2	39.90	26	40.00	39.85	-24	2,275	-1.05%
2019/02/15	2	39.03	0	0.00	39.25	2	2,225	0.09%
2019/02/13	1	39.65	13	39.74	39.50	-12	2,184	-0.55%
2019/02/12	1	40.05	15	39.97	40.05	-14	2,166	-0.65%
2019/02/11	2	38.48	1	39.25	39.25	1	2,133	0.05%
2019/01/25	0	0.00	2	38.63	38.40	-2	2,078	-0.10%
2019/01/24	2	38.28	1	38.55	38.55	1	2,060	0.05%
2019/01/23	1	38.10	0	0.00	38.00	1	2,053	0.05%
2019/01/22	0	0.00	1	38.20	38.10	-1	2,055	-0.05%
2019/01/21	4	38.10	0	0.00	38.15	4	2,051	0.19%
2019/01/18	4	38.00	0	0.00	38.00	4	2,051	0.19%
2019/01/17	0	0.00	1	38.10	38.15	-1	2,068	-0.05%
2019/01/16	4	37.70	0	0.00	37.75	4	2,062	0.19%
2019/01/15	0	0.00	1	37.00	36.90	-1	2,048	-0.05%
2019/01/11	9	37.83	1	37.40	37.40	8	2,037	0.39%
2019/01/10	2	37.55	2	37.70	37.55	0	2,014	0.00%
2019/01/09	0	0.00	1	37.70	37.60	-1	2,016	-0.05%
2019/01/08	5	36.74	3	37.05	37.05	2	2,001	0.10%
2019/01/07	3	36.30	3	36.45	36.45	0	1,985	0.00%
2019/01/03	1	37.30	0	0.00	36.80	1	1,998	0.05%
2019/01/02	1	37.40	1	37.10	37.10	0	2,022	0.00%
2018/12/28	1	37.05	0	0.00	37.10	1	2,027	0.05%
2018/12/27	0	0.00	1	37.65	37.35	-1	2,068	-0.05%
2018/12/26	5	37.57	1	36.80	36.80	4	2,078	0.19%
2018/12/25	11	38.64	9	38.89	38.15	2	2,068	0.10%
2018/12/24	10	37.76	31	38.46	38.35	-21	2,046	-1.03%
2018/12/21	1	37.10	1	37.05	37.05	0	2,037	0.00%
2018/12/20	12	36.98	1	36.95	36.15	11	2,040	0.54%
2018/12/19	10	38.72	6	38.61	37.60	4	2,035	0.20%
2018/12/17	11	40.83	4	40.70	40.50	7	1,999	0.35%
2018/12/14	10	40.00	10	40.30	40.80	0	1,974	0.00%
2018/12/13	2	40.00	0	0.00	39.50	2	1,936	0.10%
2018/12/12	1	39.85	1	39.95	39.95	0	1,940	0.00%
2018/12/11	3	39.40	1	39.70	40.00	2	1,941	0.10%
2018/12/10	15.2	39.49	11	40.00	39.15	4.2	1,986	0.21%
2018/12/07	20	40.03	4	40.68	41.00	16	1,952	0.82%
2018/12/06	6	40.03	4	40.23	39.20	2	1,912	0.10%
2018/12/05	12	41.75	10	41.75	41.40	2	1,870	0.11%
2018/12/04	7	41.19	5	41.35	41.40	2	1,835	0.11%
2018/12/03	2	40.00	4	40.63	40.95	-2	1,856	-0.11%
2018/11/30	5	38.96	0	0.00	38.70	5	1,851	0.27%
2018/11/29	11	39.34	17	39.28	39.20	-6	1,870	-0.32%
2018/11/28	11	38.02	4	38.08	38.00	7	1,890	0.37%
2018/11/27	2	37.23	1	37.80	37.80	1	1,944	0.05%
2018/11/26	0	0.00	1	35.95	35.80	-1	2,055	-0.05%
2018/11/23	1	35.25	1	35.00	35.00	0	2,208	0.00%
2018/11/22	8	36.13	8	35.01	34.60	0	2,359	0.00%
2018/11/21	2	34.50	0	0.00	34.45	2	2,422	0.08%
2018/11/15	1	34.05	2	34.13	34.05	-1	2,524	-0.04%
2018/11/14	0	0.00	2	34.00	34.00	-2	2,538	-0.08%
2018/11/09	1	34.00	2	34.70	34.10	-1	2,579	-0.04%
2018/11/08	0	0.00	5	36.00	36.05	-5	2,572	-0.19%
2018/11/06	0	0.00	2	34.48	34.15	-2	2,592	-0.08%
2018/11/05	5	35.20	0	0.00	35.20	5	2,599	0.19%
2018/10/30	2	32.30	0	0.00	32.15	2	2,600	0.08%
2018/10/29	0	0.00	1	32.00	31.75	-1	2,614	-0.04%
2018/10/26	2	31.80	0	0.00	31.70	2	2,637	0.08%
2018/10/22	0	0.00	0	35.80	35.60	0	2,711	0.00%
2018/10/19	2	36.10	0	0.00	35.45	2	2,718	0.07%
2018/10/17	0	0.00	2	37.15	36.55	-2	2,761	-0.07%
2018/10/16	3	36.27	0	0.00	35.95	3	2,769	0.11%
2018/10/15	0	0.00	1	35.90	36.10	-1	2,825	-0.04%
2018/10/12	2	35.60	0	0.00	36.20	2	2,907	0.07%
2018/10/11	6	35.10	25	35.10	35.10	-19	3,045	-0.62%
2018/10/09	1	40.50	0	0.00	39.00	1	3,019	0.03%
2018/10/08	1	40.50	0	0.00	40.50	1	2,997	0.03%
2018/10/05	3	40.63	3	41.10	40.55	0	3,008	0.00%
2018/10/04	1	43.15	0	0.00	42.85	1	2,990	0.03%
2018/10/03	0	0.00	5	43.58	43.30	-5	3,012	-0.17%
2018/10/02	1	45.10	2	45.75	45.00	-1	3,024	-0.03%
2018/10/01	0	0.00	3	45.20	45.00	-3	2,999	-0.10%
2018/09/28	1	43.65	0	0.00	43.65	1	2,989	0.03%
2018/09/27	1	43.05	1	43.75	44.20	0	2,987	0.00%
2018/09/26	1	43.85	2	43.70	43.70	-1	2,985	-0.03%
2018/09/21	1	42.15	2	43.23	43.85	-1	3,078	-0.03%
2018/09/20	5	42.74	2	42.13	41.90	3	3,210	0.09%
2018/09/18	1	44.80	0	0.00	44.00	1	3,234	0.03%
2018/09/17	2	44.03	2	44.58	44.05	0	3,223	0.00%
2018/09/14	4	44.19	2	44.28	44.40	2	3,207	0.06%
2018/09/13	3	45.73	1	46.15	45.35	2	3,145	0.06%
2018/09/12	1	45.20	4	45.73	46.10	-3	3,142	-0.10%
2018/09/11	2	45.23	0	0.00	45.20	2	3,181	0.06%
2018/09/10	1	45.75	0	0.00	44.05	1	3,236	0.03%
2018/09/07	1	44.70	0	0.00	45.25	1	3,224	0.03%
2018/09/06	1	49.00	1	49.00	49.15	0	3,176	0.00%
2018/09/05	4	48.19	5	48.00	48.20	-1	3,136	-0.03%
2018/09/04	3	50.07	12	49.58	49.00	-9	3,106	-0.29%
2018/09/03	14	48.83	4	49.21	48.80	10	3,051	0.33%
2018/08/31	5	49.33	17	48.95	50.30	-12	2,962	-0.41%
2018/08/30	14	47.71	10	47.42	47.60	4	2,741	0.15%
2018/08/29	3	46.47	16	46.61	47.20	-13	2,671	-0.49%
2018/08/28	4	45.31	4	45.24	44.60	0	2,691	0.00%
2018/08/27	1	43.25	0	0.00	43.85	1	2,675	0.04%
2018/08/23	2	44.50	0	0.00	44.80	2	2,673	0.07%
2018/08/22	3	45.08	7	44.61	44.50	-4	2,667	-0.15%
2018/08/21	1	44.05	0	0.00	44.00	1	2,578	0.04%
2018/08/20	0	0.00	1	43.75	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	1	43.00	42.95	-1	2,562	-0.04%
2018/08/15	1	42.30	0	0.00	42.20	1	2,595	0.04%
2018/08/13	0	0.00	3	42.45	42.10	-3	2,636	-0.11%
2018/08/10	0	0.00	3	43.60	43.45	-3	2,620	-0.11%
2018/08/08	3	44.13	0	0.00	43.15	3	2,619	0.11%
2018/08/03	4	43.10	0	0.00	42.45	4	2,699	0.15%
2018/08/02	0	0.00	3	44.13	43.00	-3	2,693	-0.11%
2018/08/01	1	44.40	0	0.00	44.40	1	2,676	0.04%
2018/07/31	0	0.00	1	44.20	44.20	-1	2,683	-0.04%
2018/07/30	0	0.00	2	43.55	42.70	-2	2,714	-0.07%
2018/07/27	3	44.37	1	44.75	43.50	2	2,725	0.07%
2018/07/26	3	43.90	0	0.00	44.15	3	2,661	0.11%
2018/07/25	3	44.48	0	0.00	44.05	3	2,686	0.11%
2018/07/23	3	42.83	0	0.00	43.00	3	2,683	0.11%
2018/07/20	4	45.30	4	44.40	43.70	0	2,688	0.00%
2018/07/19	3	45.43	0	0.00	44.80	3	2,662	0.11%
2018/07/18	12	44.66	22	45.57	46.45	-10	2,624	-0.38%
2018/07/13	3	44.02	3	43.73	43.60	0	2,649	0.00%
2018/07/12	1	44.60	11	43.68	43.55	-10	2,677	-0.37%
2018/07/11	2	44.28	5	43.50	43.65	-3	2,692	-0.11%
2018/07/10	0	0.00	2	42.20	42.90	-2	2,662	-0.08%
2018/07/09	3	41.35	1	41.70	40.75	2	2,641	0.08%
2018/07/06	1	40.60	0	0.00	41.90	1	2,632	0.04%
2018/07/04	0	0.00	1	42.65	42.50	-1	2,618	-0.04%
2018/07/03	2	44.73	0	0.00	43.50	2	2,613	0.08%
2018/07/02	13	44.59	5	44.59	44.55	8	2,564	0.31%
2018/06/29	7	44.36	7	43.74	43.20	0	2,553	0.00%
2018/06/28	6	43.11	11	43.78	44.15	-5	2,405	-0.21%
2018/06/27	2	40.58	1	40.15	40.15	1	2,333	0.04%
2018/06/25	0	0.00	1	40.85	41.35	-1	2,337	-0.04%
2018/06/22	0	0.00	1	40.50	40.45	-1	2,343	-0.04%
2018/06/21	1	41.30	1	41.00	41.00	0	2,351	0.00%
2018/06/20	2	40.93	2	41.00	40.75	0	2,383	0.00%
2018/06/19	1	45.35	3	44.88	44.55	-2	2,338	-0.09%
2018/06/15	5	44.84	4	44.70	44.90	1	2,266	0.04%
2018/06/14	2	43.80	2	43.90	43.80	0	2,220	0.00%
2018/06/13	5	45.33	3	44.72	44.85	2	2,199	0.09%
2018/06/12	3	44.25	0	0.00	44.10	3	2,191	0.14%
2018/06/11	2	44.85	1	44.80	44.80	1	2,200	0.05%
2018/06/08	4	47.03	2	46.03	46.00	2	2,233	0.09%
2018/06/07	2	47.10	0	0.00	46.15	2	2,252	0.09%
2018/06/06	0	0.00	2	47.70	46.90	-2	2,247	-0.09%
2018/06/05	8	46.19	16	46.48	47.35	-8	2,178	-0.37%
2018/06/04	2	42.90	18	42.25	43.75	-16	2,015	-0.79%
2018/06/01	0	0.00	1	39.30	39.80	-1	1,961	-0.05%
2018/05/31	1	39.10	0	0.00	39.00	1	1,989	0.05%
2018/05/29	1	40.25	0	0.00	39.80	1	2,074	0.05%
2018/05/24	0	0.00	1	39.95	40.00	-1	2,092	-0.05%
2018/05/23	2	39.53	2	39.80	39.85	0	2,111	0.00%
2018/05/22	3	39.07	0	0.00	39.10	3	2,087	0.14%
2018/05/21	1	39.85	0	0.00	40.50	1	2,103	0.05%
2018/05/18	1	39.05	0	0.00	39.05	1	2,097	0.05%
2018/05/16	0	0.00	1	40.20	39.50	-1	2,181	-0.05%
2018/05/15	0	0.00	4	40.19	40.00	-4	2,209	-0.18%
2018/05/14	1	40.70	1	41.20	40.75	0	2,261	0.00%
2018/05/11	3	39.77	5	40.08	40.20	-2	2,269	-0.09%
2018/05/10	0	0.00	5	38.78	38.55	-5	2,244	-0.22%
2018/05/09	0	0.00	1	38.60	38.60	-1	2,264	-0.04%
2018/05/07	0	0.00	2	39.30	39.10	-2	2,314	-0.09%
2018/05/04	2	37.50	3	38.00	37.70	-1	2,350	-0.04%
2018/05/03	0	0.00	1	38.30	38.25	-1	2,464	-0.04%
2018/05/02	0	38.00	2	37.00	37.25	-2	2,633	-0.08%
2018/04/30	5	36.76	2	37.10	36.40	3	2,711	0.11%
2018/04/27	0	0.00	15	36.08	37.35	-15	2,715	-0.55%
2018/04/26	3	36.37	3	35.85	35.80	0	2,752	0.00%
2018/04/25	3	36.80	0	0.00	36.80	3	2,770	0.11%
2018/04/24	7	36.34	13	36.13	36.35	-6	2,757	-0.22%
2018/04/23	1	38.05	0	0.00	38.05	1	2,763	0.04%
2018/04/20	6	39.09	1	40.20	38.45	5	2,746	0.18%
2018/04/19	6	39.88	0	0.00	39.25	6	2,672	0.22%
2018/04/18	5	40.88	1	40.20	40.15	4	2,627	0.15%
2018/04/17	1	41.90	1	41.90	41.35	0	2,613	0.00%
2018/04/16	5	44.20	0	0.00	43.95	5	2,577	0.19%
2018/04/13	1	44.90	1	45.30	45.10	0	2,570	0.00%
2018/04/12	0	0.00	1	45.40	45.15	-1	2,570	-0.04%
2018/04/11	0	0.00	2	44.78	44.55	-2	2,598	-0.08%
2018/04/10	1	44.35	0	0.00	44.45	1	2,646	0.04%
2018/04/09	3	44.25	0	0.00	44.20	3	2,676	0.11%
2018/04/03	1	44.65	1	44.75	44.70	0	2,697	0.00%
2018/04/02	7	43.42	3	44.35	45.35	4	2,710	0.15%
2018/03/31	3	45.10	7	44.61	44.20	-4	2,674	-0.15%
2018/03/30	1	45.55	1	45.00	44.90	0	2,668	0.00%
2018/03/29	6	45.34	3	45.15	45.05	3	2,673	0.11%
2018/03/28	2	45.90	0	0.00	45.80	2	2,667	0.07%
2018/03/27	0	0.00	1	46.55	46.05	-1	2,662	-0.04%
2018/03/26	1	45.55	0	0.00	45.40	1	2,659	0.04%
2018/03/23	1	46.05	6	46.27	45.50	-5	2,650	-0.19%
2018/03/22	1	47.90	0	0.00	47.85	1	2,630	0.04%
2018/03/21	1	48.75	14	48.70	48.70	-13	2,644	-0.49%
2018/03/20	4	48.41	1	48.60	48.10	3	2,674	0.11%
2018/03/19	1	49.25	1	49.35	49.25	0	2,712	0.00%
2018/03/16	0	49.90	1	48.75	48.75	-1	2,730	-0.04%
2018/03/15	6	48.45	2	48.55	48.45	4	2,769	0.14%
2018/03/14	16	47.91	6	48.14	47.80	10	2,775	0.36%
2018/03/13	15	49.14	0	0.00	48.90	15	2,767	0.54%
2018/03/12	0	0.00	1	50.30	50.30	-1	2,735	-0.04%
2018/03/09	3	51.20	4	51.18	50.80	-1	2,765	-0.04%
2018/03/08	2	50.60	3	51.00	50.40	-1	2,776	-0.04%
2018/03/07	6	51.18	1	51.50	50.90	5	2,849	0.18%
2018/03/06	2	51.65	1	52.70	51.70	1	2,892	0.03%
2018/03/05	2	52.70	4	53.35	52.80	-2	2,915	-0.07%
2018/03/02	2	50.60	0	0.00	51.70	2	2,877	0.07%
2018/03/01	2	51.40	1	51.50	51.80	1	2,861	0.03%
2018/02/27	0	0.00	3	51.73	50.80	-3	2,903	-0.10%
2018/02/26	2	52.70	0	0.00	52.20	2	2,943	0.07%
2018/02/23	1	53.00	2	53.05	52.70	-1	2,953	-0.03%
2018/02/22	1	52.30	1	52.20	51.50	0	2,953	0.00%
2018/02/12	2	50.90	0	0.00	50.50	2	2,944	0.07%
2018/02/09	1	50.50	6	51.05	50.70	-5	2,946	-0.17%
2018/02/08	2	51.05	11	52.18	53.50	-9	2,918	-0.31%
2018/02/07	3	51.47	1	52.00	51.00	2	2,883	0.07%
2018/02/06	11	50.13	6	49.91	49.65	5	2,897	0.17%
2018/02/05	2	53.15	1	52.70	52.70	1	2,870	0.03%
2018/02/02	5	57.00	1	56.40	56.00	4	2,889	0.14%
2018/02/01	1	58.00	2	58.35	57.50	-1	2,945	-0.03%
2018/01/31	1	57.20	1	58.00	59.50	0	2,934	0.00%
2018/01/30	8	58.08	1	58.90	57.50	7	2,937	0.24%
2018/01/29	2	57.10	5	57.96	58.50	-3	2,999	-0.10%
2018/01/26	15	59.01	30	60.06	57.00	-15	2,955	-0.51%
2018/01/25	20	58.30	22	58.89	58.90	-2	2,847	-0.07%
2018/01/24	40	55.01	13	55.43	55.90	27	2,779	0.97%
2018/01/23	2	54.15	2	53.65	53.10	0	2,776	0.00%
2018/01/22	1	54.80	1	54.10	54.00	0	2,811	0.00%
2018/01/19	1	52.30	4	52.75	53.10	-3	2,819	-0.11%
2018/01/18	1	51.30	0	0.00	51.20	1	2,825	0.04%
2018/01/17	2	51.95	12	51.63	51.90	-10	2,844	-0.35%
2018/01/15	1	50.40	6	50.51	50.70	-5	2,958	-0.17%
2018/01/12	6	49.95	12	49.76	49.80	-6	3,160	-0.19%
2018/01/11	9	50.46	0	0.00	50.50	9	3,278	0.27%
2018/01/10	1	51.50	3	51.57	51.80	-2	3,347	-0.06%
2018/01/09	0	0.00	2	50.70	50.90	-2	3,512	-0.06%
2018/01/08	3	51.50	0	0.00	51.00	3	3,583	0.08%
2018/01/05	2	52.75	2	52.80	52.30	0	3,640	0.00%
2018/01/04	4	52.15	11	52.65	54.00	-7	3,698	-0.19%
2018/01/03	4	51.63	4	51.53	51.50	0	3,789	0.00%
2018/01/02	12	50.75	0	0.00	50.30	12	3,843	0.31%