神基 (3005)-群益金鼎-永和券商分點個股進出

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

神基

(3005)

可現股當沖

股價
113.0
漲跌
▲3.0
漲幅
+2.73%
成交量
6,789張
產業
上市電腦週邊類股
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神基 (3005)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/06/12	3	110.00	1	109.50	110.00	2	13,348	0.01%
2024/06/11	1	109.00	4	109.50	109.00	-3	13,832	-0.02%
2024/06/06	4	111.88	2	112.00	111.00	2	14,444	0.01%
2024/06/05	1	114.00	0	0.00	113.50	1	14,360	0.01%
2024/06/04	1	116.50	8	115.94	115.50	-7	14,511	-0.05%
2024/06/03	1	113.50	3	114.50	115.00	-2	14,877	-0.01%
2024/05/31	0	0.00	3	114.00	114.00	-3	15,084	-0.02%
2024/05/30	1	112.50	2	113.50	112.50	-1	15,248	-0.01%
2024/05/29	7	114.71	5	115.00	114.00	2	15,642	0.01%
2024/05/28	7	114.14	2	114.75	113.50	5	15,975	0.03%
2024/05/27	1	114.50	2	114.25	113.50	-1	16,096	-0.01%
2024/05/24	8	113.56	4	113.13	113.00	4	16,446	0.02%
2024/05/23	3.1	114.71	0	0.00	114.50	3.1	16,604	0.02%
2024/05/22	19	115.84	7	115.79	116.50	12	16,616	0.07%
2024/05/21	21	114.64	40	111.41	116.50	-19	16,733	-0.11%
2024/05/20	5.1	107.34	4.1	107.64	107.50	1.1	16,742	0.01%
2024/05/17	11	105.91	10	105.00	104.00	1	16,681	0.01%
2024/05/15	9	107.78	2	108.00	106.50	7	16,649	0.04%
2024/05/14	5	108.20	9	109.00	107.50	-4	16,665	-0.02%
2024/05/13	9	107.39	2	106.75	106.50	7	16,533	0.04%
2024/05/10	5	103.20	1	103.50	103.50	4	16,415	0.02%
2024/05/09	1	104.00	0	0.00	104.00	1	16,407	0.01%
2024/05/08	1	104.50	1	104.50	104.50	0	16,431	0.00%
2024/05/07	3	103.00	3	103.83	104.00	0	16,479	0.00%
2024/05/06	6	105.17	1	105.50	104.50	5	16,440	0.03%
2024/05/03	2	107.25	1	108.00	105.50	1	16,619	0.01%
2024/05/02	2	105.25	29	105.90	107.50	-27	16,796	-0.16%
2024/04/30	1	106.00	31	105.98	105.00	-30	16,892	-0.18%
2024/04/29	1	107.00	0	0.00	107.00	1	16,902	0.01%
2024/04/26	1	106.50	0	0.00	106.50	1	16,917	0.01%
2024/04/25	2	107.75	0.1	108.00	107.00	1.9	16,898	0.01%
2024/04/24	4	108.13	0	0.00	107.50	4	16,856	0.02%
2024/04/23	7	105.50	1.1	104.52	104.50	6	16,782	0.04%
2024/04/22	16	105.03	2	105.75	105.00	14	16,749	0.08%
2024/04/19	12	106.29	4	106.75	107.00	8	16,686	0.05%
2024/04/18	1	109.50	1	108.50	108.50	0	16,566	0.00%
2024/04/17	3	111.50	1	112.00	111.00	2	16,499	0.01%
2024/04/16	19	110.42	9	112.06	110.00	10	16,399	0.06%
2024/04/15	5	116.20	4	116.50	115.00	1	16,239	0.01%
2024/04/12	5	118.60	3	119.33	119.00	2	16,132	0.01%
2024/04/11	4.1	119.65	3.1	120.03	119.50	1	16,059	0.01%
2024/04/10	12.1	122.12	3	120.83	120.00	9.1	15,977	0.06%
2024/04/09	14	124.00	1	124.00	122.00	13	15,915	0.08%
2024/04/08	6	125.25	1	124.00	124.00	5	15,937	0.03%
2024/04/03	1	125.50	1.1	126.50	126.00	-0.1	15,986	0.00%
2024/04/02	4	129.00	1	127.59	128.50	3	15,932	0.02%
2024/04/01	5.3	127.98	14.2	129.03	128.50	-8.9	15,905	-0.06%
2024/03/29	26.1	128.50	8	128.81	127.50	18.1	15,772	0.11%
2024/03/28	90.1	140.35	65.3	137.87	133.00	24.8	15,617	0.16%
2024/03/27	46.3	150.05	49	150.05	149.50	-2.7	15,297	-0.02%
2024/03/26	7.1	146.73	11	144.18	146.00	-3.9	15,052	-0.03%
2024/03/25	21.3	146.91	2	143.75	144.00	19.3	14,951	0.13%
2024/03/22	12	146.83	12	145.29	145.50	0	14,884	0.00%
2024/03/21	67.2	153.55	37	152.47	150.00	30.2	14,746	0.20%
2024/03/20	29	148.98	43.1	150.12	155.50	-14.1	14,312	-0.10%
2024/03/19	22	136.50	24.1	136.59	141.50	-2.1	13,880	-0.01%
2024/03/18	12	130.00	6.1	129.78	130.50	5.9	13,395	0.04%
2024/03/15	12.4	131.94	2.1	130.54	130.00	10.3	13,279	0.08%
2024/03/14	17	132.56	24.1	132.25	132.00	-7.1	13,051	-0.05%
2024/03/13	45.1	134.29	38.1	135.42	134.00	6.9	12,566	0.06%
2024/03/12	12	125.00	7.2	126.90	128.00	4.8	11,999	0.04%
2024/03/11	16.1	120.13	4	120.75	120.00	12	11,833	0.10%
2024/03/08	29	120.52	8.2	121.78	120.00	20.8	11,906	0.17%
2024/03/07	12	126.83	9	126.61	124.50	3	11,870	0.03%
2024/03/06	3.6	127.62	18	128.17	128.50	-14.4	11,531	-0.13%
2024/03/05	3.2	124.31	32	124.13	125.50	-28.8	11,348	-0.25%
2024/03/04	21.3	122.36	9	122.11	122.00	12.3	11,238	0.11%
2024/03/01	29	129.48	36.9	127.29	131.00	-7.9	10,833	-0.07%
2024/02/29	10.1	119.78	4	121.25	119.50	6.1	10,466	0.06%
2024/02/27	16	123.16	13.6	123.89	122.00	2.5	10,325	0.02%
2024/02/26	2.1	122.41	6	122.67	121.50	-4	10,042	-0.04%
2024/02/23	8.3	116.83	5	117.90	114.00	3.3	10,125	0.03%
2024/02/22	14	121.54	12	122.83	119.00	2	10,401	0.02%
2024/02/21	17	114.85	15	118.10	118.50	2	10,311	0.02%
2024/02/20	6	110.75	10	113.60	117.00	-4	10,033	-0.04%
2024/02/19	0	0.00	4	106.38	106.50	-4	9,819	-0.04%
2024/02/16	3	104.83	4	104.00	104.50	-1	9,769	-0.01%
2024/02/15	4	104.75	2	105.75	103.50	2	9,784	0.02%
2024/02/02	1	103.00	1	104.50	104.00	0	9,743	0.00%
2024/02/01	0	0.00	1	103.50	103.50	-1	9,791	-0.01%
2024/01/31	4	103.13	0	0.00	103.00	4	9,856	0.04%
2024/01/30	1	105.00	0	0.00	104.00	1	9,786	0.01%
2024/01/26	5	108.50	3	109.50	105.00	2	9,693	0.02%
2024/01/25	4	109.50	5	108.90	113.00	-1	9,469	-0.01%
2024/01/24	19	111.00	21.1	109.64	107.00	-2.1	9,248	-0.02%
2024/01/23	4.1	104.51	1	105.50	104.00	3.1	9,088	0.03%
2024/01/22	1	106.00	2	108.25	109.00	-1	9,047	-0.01%
2024/01/19	0	0.00	1	106.00	105.00	-1	8,987	-0.01%
2024/01/18	0	0.00	2	103.00	104.50	-2	8,981	-0.02%
2024/01/17	0	0.00	1	105.50	105.00	-1	8,979	-0.01%
2024/01/16	0.2	106.00	3.2	107.16	106.50	-3	8,985	-0.03%
2024/01/15	2	105.00	4.5	106.11	106.50	-2.5	8,975	-0.03%
2024/01/12	0.5	102.50	0	0.00	102.50	0.5	8,993	0.01%
2024/01/11	2	103.50	2	105.50	105.00	0	9,000	0.00%
2024/01/10	1	104.50	4	104.63	104.50	-3	8,993	-0.03%
2024/01/09	1.1	103.95	0	0.00	103.50	1.1	8,963	0.01%
2024/01/08	0.1	103.50	5	103.50	103.50	-4.9	8,952	-0.05%
2024/01/05	1.1	103.50	1	104.00	103.50	0.1	8,965	0.00%
2024/01/04	2.1	104.50	0	0.00	105.00	2.1	8,991	0.02%
2024/01/03	5.2	105.19	1	104.50	104.00	4.2	9,035	0.05%
2024/01/02	9.2	107.89	7	108.93	108.00	2.2	8,990	0.02%
2023/12/29	3	108.33	24.6	108.49	111.00	-21.6	8,885	-0.24%
2023/12/28	5	105.20	4	105.75	106.00	1	8,803	0.01%
2023/12/27	13	106.00	11	109.00	105.50	2	8,817	0.02%
2023/12/26	3	107.00	0	0.00	107.00	3	8,821	0.03%
2023/12/25	9	108.39	7	109.36	106.00	2	8,792	0.02%
2023/12/22	16	108.00	8	108.56	109.00	8	8,610	0.09%
2023/12/21	5.4	103.13	7	102.57	102.50	-1.6	8,443	-0.02%
2023/12/20	3.2	106.81	1	106.00	106.00	2.2	8,182	0.03%
2023/12/19	7	105.29	9	104.94	106.00	-2	7,969	-0.02%
2023/12/18	3.1	108.15	0	0.00	107.00	3.1	7,753	0.04%
2023/12/15	29	109.40	15.1	110.09	108.50	13.9	7,719	0.18%
2023/12/14	12.1	112.85	6	112.41	112.50	6.1	7,523	0.08%
2023/12/13	8	107.50	6	108.00	106.00	2	7,045	0.03%
2023/12/12	6	102.59	4	102.75	104.50	2	6,845	0.03%
2023/12/08	1	103.50	3	103.50	103.00	-2	7,036	-0.03%
2023/12/07	0	0.00	20	104.05	103.50	-20	6,992	-0.29%
2023/12/06	0	103.00	3	103.17	102.00	-3	6,897	-0.04%
2023/12/05	2.2	100.95	0	0.00	100.50	2.2	6,825	0.03%
2023/12/04	24	103.54	29	108.26	103.50	-5	6,741	-0.07%
2023/12/01	44	102.40	16	105.22	105.00	28	6,483	0.43%
2023/11/30	2	101.50	3	101.67	101.50	-1	6,301	-0.02%
2023/11/29	8	103.44	14	102.82	103.00	-6	6,129	-0.10%
2023/11/28	1	95.50	8	99.33	99.20	-7	5,969	-0.12%
2023/11/27	27	98.99	16	97.60	97.60	11	5,875	0.19%
2023/11/24	1	104.00	0	0.00	102.00	1	5,748	0.02%
2023/11/22	11	108.23	25	108.26	109.00	-14	5,452	-0.26%
2023/11/21	16	103.94	17	105.41	109.00	-1	5,076	-0.02%
2023/11/20	5	95.14	15	94.95	99.50	-10	4,586	-0.22%
2023/11/17	24	87.95	62	85.46	90.50	-38	4,285	-0.89%
2023/11/15	2	80.50	0	0.00	80.70	2	4,037	0.05%
2023/11/14	3	81.33	2	80.70	80.80	1	4,088	0.02%
2023/11/13	0	0.00	1	80.50	80.60	-1	4,079	-0.02%
2023/11/09	1	79.90	0	0.00	79.90	1	4,125	0.02%
2023/11/08	2	78.60	25	79.93	80.80	-23	4,094	-0.56%
2023/11/07	1	76.90	1	77.60	77.70	0	4,017	0.00%
2023/11/06	0	0.00	1	76.20	76.60	-1	4,014	-0.02%
2023/11/03	1	74.30	2	75.60	75.70	-1	3,997	-0.03%
2023/10/31	14	72.77	0	0.00	72.30	14	4,058	0.34%
2023/10/30	2	72.90	2	74.45	74.40	0	4,071	0.00%
2023/10/26	1	73.60	40	73.10	73.00	-39	4,181	-0.93%
2023/10/24	2	73.30	0	0.00	75.10	2	4,197	0.05%
2023/10/23	2	72.75	1	73.10	73.00	1	4,188	0.02%
2023/10/20	6	74.08	0	0.00	73.80	6	4,202	0.14%
2023/10/18	15	74.56	1	74.70	74.50	14	4,159	0.34%
2023/10/16	14	77.03	1	78.20	76.60	13	4,223	0.31%
2023/10/13	3	79.50	1	79.80	79.00	2	4,341	0.05%
2023/10/12	1	81.00	13	80.10	80.40	-12	4,536	-0.26%
2023/10/11	4	76.93	3	77.47	77.60	1	4,504	0.02%
2023/10/06	10	78.30	0	0.00	77.80	10	4,541	0.22%
2023/10/05	1	79.00	3	78.80	78.60	-2	4,558	-0.04%
2023/10/04	3	80.63	12	80.77	79.50	-9	4,587	-0.20%
2023/10/03	4	79.85	2	80.45	80.30	2	4,565	0.04%
2023/10/02	3	77.87	5	79.34	79.60	-2	4,556	-0.04%
2023/09/28	1	77.50	2	77.25	77.60	-1	4,541	-0.02%
2023/09/27	2	75.40	0	0.00	76.10	2	4,544	0.04%
2023/09/26	2	77.45	0	0.00	76.10	2	4,556	0.04%
2023/09/25	1	77.60	0	0.00	77.60	1	4,574	0.02%
2023/09/22	0	0.00	1	76.30	77.90	-1	4,706	-0.02%
2023/09/21	2	76.55	8	76.70	76.70	-6	4,949	-0.12%
2023/09/20	44	81.86	2.1	81.73	79.80	41.9	4,966	0.84%
2023/09/19	26.1	82.93	13	80.68	80.80	13.1	4,781	0.27%
2023/09/18	7	77.49	6	77.72	77.20	1	4,470	0.02%
2023/09/15	0	0.00	3	75.33	75.50	-3	4,358	-0.07%
2023/09/14	3	74.80	1	76.60	75.00	2	4,396	0.05%
2023/09/13	8	75.95	23	74.64	77.90	-15	4,267	-0.35%
2023/09/12	2	72.10	12	71.68	72.30	-10	4,096	-0.24%
2023/09/11	0	0.00	0	70.50	70.00	0	4,151	0.00%
2023/09/08	0	0.00	1	71.50	71.90	-1	4,170	-0.02%
2023/09/07	3	72.60	6	72.20	71.80	-3	4,217	-0.07%
2023/09/05	0	0.00	1	70.90	71.00	-1	4,236	-0.02%
2023/09/01	1	71.40	2	71.05	70.80	-1	4,381	-0.02%
2023/08/30	1	68.70	0	0.00	68.70	1	4,465	0.02%
2023/08/29	1	68.50	0	0.00	69.20	1	4,567	0.02%
2023/08/28	1	68.40	0	0.00	68.20	1	4,676	0.02%
2023/08/25	2	70.15	2	69.95	70.30	0	4,743	0.00%
2023/08/24	0	0.00	1	70.40	70.50	-1	4,796	-0.02%
2023/08/23	1	70.20	0	0.00	69.70	1	4,860	0.02%
2023/08/22	3	71.43	1	70.70	71.10	2	4,888	0.04%
2023/08/21	2	71.05	3	70.67	70.80	-1	4,942	-0.02%
2023/08/18	0	0.00	13	70.75	70.20	-13	5,043	-0.26%
2023/08/17	0	0.00	21	69.21	69.80	-21	5,070	-0.41%
2023/08/16	1	67.40	2	67.40	68.40	-1	5,179	-0.02%
2023/08/15	1	66.00	0	0.00	66.40	1	5,228	0.02%
2023/08/14	2	65.25	2	64.85	65.30	0	5,378	0.00%
2023/08/10	8	64.45	21	63.80	64.10	-13	5,549	-0.23%
2023/08/09	0	65.80	0	0.00	65.90	0	5,571	0.00%
2023/08/08	0	66.70	1	65.30	65.90	-1	5,619	-0.02%
2023/08/04	21	64.24	0	64.60	64.20	21	5,735	0.37%
2023/08/01	51	66.16	2	66.20	66.20	49	6,035	0.81%
2023/07/31	16	67.61	1	69.50	67.70	15	6,239	0.24%
2023/07/27	1	67.80	0	68.00	67.80	1	6,407	0.02%
2023/07/26	1	69.80	2	68.85	68.00	-1	6,442	-0.02%
2023/07/25	0	0.00	5	69.40	69.10	-5	6,492	-0.08%
2023/07/24	1	68.20	0	68.00	67.60	1	6,487	0.01%
2023/07/19	0	0.00	2	70.10	69.40	-2	6,608	-0.03%
2023/07/18	5	69.76	1	70.10	70.30	4	6,643	0.06%
2023/07/17	8	72.95	7	72.24	72.50	1	6,601	0.02%
2023/07/14	0	0.00	1	67.90	68.00	-1	6,624	-0.02%
2023/07/13	1	66.80	2	67.65	67.20	-1	6,684	-0.01%
2023/07/12	1	65.80	1	66.50	66.10	0	6,748	0.00%
2023/07/11	3	65.00	1	65.30	65.10	2	6,764	0.03%
2023/07/10	2	65.95	0	0.00	65.10	2	6,785	0.03%
2023/07/07	1	68.00	0	0.00	66.10	1	6,849	0.01%
2023/07/06	0	0.00	3	69.00	68.00	-3	6,900	-0.04%
2023/07/05	2	67.90	2	67.90	67.70	0	6,894	0.00%
2023/07/04	1	68.71	2	69.00	68.80	-1	6,937	-0.01%
2023/07/03	1	67.40	1	68.00	68.60	0	6,940	0.00%
2023/06/30	5	66.92	8	67.33	66.90	-3	6,965	-0.04%
2023/06/29	17	65.41	6	65.58	66.30	11	6,907	0.16%
2023/06/28	2	73.85	6	73.98	72.50	-4	6,727	-0.06%
2023/06/27	0	71.90	0	0.00	71.10	0	6,723	0.00%
2023/06/26	0	0.00	0	71.30	71.00	0	6,769	0.00%
2023/06/20	1	72.80	2	71.46	72.10	-1	6,909	-0.01%
2023/06/19	0	0.00	1	70.80	70.30	-1	6,905	-0.01%
2023/06/16	2	71.75	0	0.00	71.50	2	6,935	0.03%
2023/06/15	2	74.55	3	73.37	73.20	-1	6,930	-0.01%
2023/06/14	1	73.10	15	72.71	72.80	-14	6,841	-0.20%
2023/06/13	5	71.56	5	71.92	71.90	0	6,851	0.00%
2023/06/12	2	70.30	1	70.30	70.40	1	6,825	0.01%
2023/06/09	2	71.05	3	71.27	71.20	-1	6,808	-0.01%
2023/06/08	0	0.00	1	70.40	70.80	-1	6,819	-0.01%
2023/06/07	6	70.47	2	70.65	70.50	4	6,845	0.06%
2023/06/06	0	0.00	2	71.55	72.00	-2	6,872	-0.03%
2023/06/05	5	71.08	2	70.80	71.00	3	6,907	0.04%
2023/06/02	7	72.13	10	72.74	72.40	-3	6,955	-0.04%
2023/06/01	3	70.63	6	70.82	70.80	-3	6,924	-0.04%
2023/05/30	1	67.80	3	68.10	67.40	-2	6,874	-0.03%
2023/05/29	1	68.20	2	69.40	69.40	-1	6,903	-0.01%
2023/05/26	1	67.90	0	67.20	67.40	1	6,829	0.01%
2023/05/25	0	0.00	1	68.80	67.40	-1	6,777	-0.01%
2023/05/24	1	68.70	1	67.60	68.50	0	6,676	0.00%
2023/05/23	1	65.60	1	67.40	67.50	0	6,520	0.00%
2023/05/22	4	67.05	4	66.93	66.60	0	6,418	0.00%
2023/05/19	1	64.30	1	65.10	64.70	0	6,252	0.00%
2023/05/18	4	64.28	14	64.87	64.50	-10	6,154	-0.16%
2023/05/17	2	62.15	4	62.48	62.80	-2	5,962	-0.03%
2023/05/16	0	0.00	7	62.43	61.80	-7	5,820	-0.12%
2023/05/15	1	60.80	0	0.00	60.80	1	5,731	0.02%
2023/05/12	1	61.40	0	0.00	61.60	1	5,693	0.02%
2023/05/11	2	60.60	0	0.00	60.60	2	5,642	0.04%
2023/05/10	1	60.90	4	61.35	61.20	-3	5,586	-0.05%
2023/05/09	8	62.91	7	60.64	60.60	1	5,493	0.02%
2023/05/08	22	61.91	13	62.76	61.60	9	5,269	0.17%
2023/05/05	13	62.75	49	62.71	62.90	-36	5,077	-0.71%
2023/05/04	21	61.70	10	61.46	61.20	11	4,812	0.23%
2023/05/03	2	60.50	1	60.70	59.80	1	4,645	0.02%
2023/05/02	1	59.50	2	59.90	59.50	-1	4,548	-0.02%
2023/04/28	0	0.00	15	58.20	58.80	-15	4,488	-0.33%
2023/04/27	0	0.00	0	57.10	57.20	0	4,416	0.00%
2023/04/26	15	56.68	20	56.10	56.60	-5	4,369	-0.11%
2023/04/25	11	57.27	0	0.00	57.10	11	4,315	0.25%
2023/04/24	2	59.10	10	59.20	59.40	-8	4,199	-0.19%
2023/04/21	10	58.15	2	58.00	57.90	8	4,125	0.19%
2023/04/20	2	60.30	0	0.00	59.20	2	4,020	0.05%
2023/04/19	50	59.69	32	59.63	61.50	18	3,911	0.46%
2023/04/18	9	58.49	12.6	59.06	58.90	-3.6	3,651	-0.10%
2023/04/17	1	57.60	6.4	58.71	58.50	-5.4	3,550	-0.15%
2023/04/14	1	56.80	0.1	57.00	57.10	0.9	3,370	0.03%
2023/04/13	1	57.50	3.4	57.74	57.00	-2.4	3,296	-0.07%
2023/04/12	3	57.60	4.1	57.55	57.60	-1.1	3,216	-0.03%
2023/04/11	0	0.00	4.5	56.78	57.00	-4.5	3,100	-0.15%
2023/04/10	0	0.00	2	56.10	55.70	-2	2,978	-0.07%
2023/03/31	3	53.70	1	53.70	53.50	2	2,787	0.07%
2023/03/30	0	0.00	3	53.87	54.70	-3	2,699	-0.11%
2023/03/29	2	53.15	0	0.00	53.20	2	2,593	0.08%
2023/03/28	0.5	55.69	2	55.70	55.60	-1.5	2,499	-0.06%
2023/03/27	6.1	56.20	1	56.60	56.00	5.1	2,421	0.21%
2023/03/24	3	57.27	7	57.13	56.80	-4	2,335	-0.17%
2023/03/23	1	56.40	0.1	56.70	56.40	0.9	2,203	0.04%
2023/03/22	11	56.05	0	0.00	55.50	11	2,139	0.51%
2023/03/21	0.1	55.20	4	55.28	55.30	-3.9	2,067	-0.19%
2023/03/20	3.7	56.00	7	56.00	55.30	-3.4	2,003	-0.17%
2023/03/17	1.1	56.41	2	56.40	56.10	-0.9	1,931	-0.05%
2023/03/16	0.4	56.20	1	56.50	56.60	-0.6	1,906	-0.03%
2023/03/15	1	57.10	1.1	57.01	56.50	-0.1	1,866	0.00%
2023/03/14	0.5	56.65	0.2	56.80	57.00	0.3	1,822	0.01%
2023/03/13	4.8	56.47	1	56.30	56.80	3.8	1,792	0.21%
2023/03/10	1	57.70	0	0.00	57.40	1	1,744	0.06%
2023/03/09	1	59.05	4	56.85	57.20	-3	1,676	-0.18%
2023/03/08	1	56.60	2	57.60	58.00	-1	1,543	-0.06%
2023/03/07	2.1	56.00	3	55.70	56.60	-1	1,438	-0.07%
2023/03/06	2	54.85	0	0.00	55.10	2	1,314	0.15%
2023/03/03	7	54.00	27	54.51	54.40	-20	1,235	-1.62%
2023/03/02	0	0.00	2	52.50	52.30	-2	1,131	-0.18%
2023/03/01	2	51.75	14	51.73	51.70	-12	1,095	-1.10%
2023/02/24	0	0.00	11	49.07	49.20	-11	988	-1.11%
2023/02/23	11	48.60	0.1	48.50	48.55	10.9	970	1.12%
2023/02/22	0	0.00	1.5	47.48	47.70	-1.5	967	-0.15%
2023/02/16	0	0.00	10	47.20	47.20	-10	983	-1.02%
2023/02/15	0	0.00	2	47.48	47.50	-2	992	-0.20%
2023/02/13	0	0.00	1	47.20	47.20	-1	993	-0.10%
2023/02/08	0	0.00	0.1	47.50	47.65	-0.1	991	-0.01%
2023/02/02	0	0.00	10.1	46.85	46.55	-10.1	990	-1.02%
2023/01/31	0	0.00	0.1	46.00	45.50	-0.1	983	-0.01%
2023/01/30	0	0.00	0.1	45.60	45.45	-0.1	986	-0.01%
2023/01/17	0	0.00	1.2	44.96	45.15	-1.2	987	-0.12%
2023/01/12	0	0.00	2	44.70	44.35	-2	1,046	-0.19%
2023/01/11	0	0.00	0	44.60	44.45	0	1,040	0.00%
2023/01/03	2	43.80	0	0.00	43.75	2	1,081	0.18%
2022/12/30	0	0.00	2	44.30	44.15	-2	1,088	-0.18%
2022/12/29	0	0.00	0.3	42.90	43.60	-0.3	1,080	-0.03%
2022/12/28	0	0.00	0.1	43.30	43.15	-0.1	1,078	0.00%
2022/12/22	0	0.00	0.3	43.65	43.40	-0.3	1,110	-0.02%
2022/12/21	0	0.00	0	43.80	43.30	0	1,123	0.00%
2022/12/20	0	0.00	8	43.61	43.30	-8	1,133	-0.71%
2022/12/16	2.1	44.00	3	43.98	43.85	-1	1,154	-0.08%
2022/12/14	0	44.00	0	0.00	43.90	0	1,151	0.00%
2022/12/12	2	42.85	0	0.00	42.85	2	1,127	0.18%
2022/12/02	0	0.00	10	43.50	43.35	-10	1,182	-0.85%
2022/11/24	1	41.30	10	41.80	41.70	-9	1,206	-0.75%
2022/11/16	1	40.95	0	0.00	41.05	1	1,388	0.07%
2022/11/11	1	40.50	0	0.00	40.50	1	1,777	0.06%
2022/11/01	1	38.70	0	0.00	38.70	1	1,990	0.05%
2022/10/31	1	38.60	1	38.90	38.95	0	2,046	0.00%
2022/10/27	0	0.00	4	39.08	38.75	-4	2,067	-0.19%
2022/10/26	4	38.53	0	0.00	38.65	4	2,072	0.19%
2022/10/25	30	39.05	0	0.00	38.95	30	2,069	1.45%
2022/10/20	3	39.85	0	0.00	40.35	3	2,119	0.14%
2022/10/19	2	41.00	0	0.00	40.75	2	2,069	0.10%
2022/10/18	1	41.00	0	0.00	41.35	1	2,080	0.05%
2022/10/14	0	0.00	2	41.38	41.25	-2	2,103	-0.10%
2022/09/23	10.1	43.55	2	43.38	43.40	8.1	2,070	0.39%
2022/09/21	0.1	44.60	0	0.00	44.55	0.1	2,067	0.00%
2022/09/14	6.1	46.82	15	47.23	47.00	-8.9	2,050	-0.43%
2022/09/13	15.1	46.98	1	47.25	47.00	14.1	2,037	0.69%
2022/09/12	1	46.75	2	46.20	46.10	-1	2,012	-0.05%
2022/09/06	0	0.00	2	45.30	44.90	-2	2,008	-0.10%
2022/09/05	1	46.20	1	45.65	45.55	0	2,027	0.00%
2022/09/01	4	46.78	0	0.00	46.60	4	2,045	0.20%
2022/08/31	1	47.10	2	47.13	47.60	-1	2,021	-0.05%
2022/08/30	2	46.80	2	46.90	46.80	0	2,028	0.00%
2022/08/29	1.1	46.10	2	46.40	46.10	-0.9	1,999	-0.05%
2022/08/26	1	47.40	0	0.00	47.45	1	1,969	0.05%
2022/08/25	0	0.00	2	47.00	47.30	-2	1,937	-0.10%
2022/08/24	0	0.00	15	46.10	46.10	-15	1,897	-0.79%
2022/08/23	5	46.26	0	0.00	46.00	5	1,885	0.27%
2022/08/22	7	47.15	0	0.00	46.70	7	1,820	0.38%
2022/08/19	7	48.24	8.1	47.84	48.70	-1.1	1,685	-0.07%
2022/08/15	0	0.00	1	46.80	46.45	-1	1,341	-0.07%
2022/08/08	10	45.50	0	0.00	45.40	10	1,267	0.79%
2022/08/05	6	46.47	0	0.00	47.10	6	1,210	0.50%
2022/08/04	0	44.75	0	0.00	45.45	0	1,190	0.00%
2022/08/03	2	44.95	0	0.00	44.85	2	1,179	0.17%
2022/08/02	0	0.00	0.1	46.20	46.50	-0.1	1,166	-0.01%
2022/08/01	0	0.00	1.1	47.00	46.45	-1.1	1,170	-0.09%
2022/07/29	1	46.90	0	0.00	47.10	1	1,161	0.09%
2022/07/21	0	0.00	5	44.15	44.50	-5	1,107	-0.45%
2022/07/08	1	41.90	5	41.70	42.10	-4	1,143	-0.35%
2022/07/04	7.1	39.56	0	0.00	39.40	7.1	1,183	0.60%
2022/07/01	5	40.00	0	0.00	39.75	5	1,201	0.42%
2022/06/30	0.1	40.54	0	0.00	40.35	0.1	1,196	0.01%
2022/06/17	1	42.00	0	0.00	41.85	1	1,569	0.06%
2022/06/16	2	42.75	0	0.00	42.50	2	1,591	0.13%
2022/06/14	0	42.45	0	0.00	42.60	0	1,634	0.00%
2022/06/10	0	0.00	2	44.70	44.75	-2	1,646	-0.12%
2022/06/01	2	45.80	0	0.00	45.75	2	1,735	0.12%
2022/05/26	0.1	44.80	0	0.00	44.20	0.1	1,954	0.01%
2022/05/13	0	43.85	0	43.50	43.25	0	2,102	0.00%
2022/05/12	1	43.65	1	44.30	43.85	0	2,100	0.00%
2022/05/11	5.1	45.70	1	46.00	45.50	4.1	2,061	0.20%
2022/05/10	1	46.00	0	0.00	46.00	1	2,054	0.05%
2022/05/09	0.2	46.30	0	0.00	46.00	0.2	2,060	0.01%
2022/05/06	0	0.00	1	46.90	47.20	-1	2,056	-0.05%
2022/05/05	1	47.35	0	0.00	47.35	1	2,062	0.05%
2022/05/04	1	47.10	0	0.00	46.65	1	2,060	0.05%
2022/05/03	1	47.05	1	46.90	47.00	0	2,056	0.00%
2022/04/29	3	46.12	0	0.00	46.05	3	2,036	0.15%
2022/04/28	0.2	46.15	0	0.00	46.00	0.2	2,036	0.01%
2022/04/26	1	46.05	0	0.00	46.10	1	2,056	0.05%
2022/04/21	1	46.80	0	0.00	47.25	1	2,063	0.05%
2022/04/18	0	46.25	0	0.00	46.05	0	2,054	0.00%
2022/04/15	0	46.35	0	0.00	46.20	0	2,056	0.00%
2022/04/11	2	47.20	1	47.25	46.70	1	2,065	0.05%
2022/04/08	0	48.50	0	0.00	48.10	0	2,062	0.00%
2022/04/01	3	49.20	0	0.00	49.30	3	2,013	0.15%
2022/03/31	0	50.00	0	0.00	49.75	0	2,002	0.00%
2022/03/30	2	50.00	0	0.00	49.95	2	1,989	0.10%
2022/03/25	4	51.15	0	0.00	51.00	4	1,918	0.21%
2022/03/24	0	0.00	10	56.58	56.60	-10	1,753	-0.57%
2022/03/23	1	56.30	0	0.00	56.40	1	1,682	0.06%
2022/03/18	1	56.50	0	0.00	56.00	1	1,592	0.06%
2022/03/15	1	56.40	0	0.00	56.10	1	1,512	0.07%
2022/03/11	2	57.30	0	0.00	57.30	2	1,470	0.14%
2022/03/08	0	0.00	6	56.55	57.00	-6	1,426	-0.42%
2022/03/03	0	0.00	1	56.60	57.60	-1	1,349	-0.07%
2022/03/02	1	56.00	5	56.00	56.00	-4	1,317	-0.30%
2022/03/01	19	55.66	5.1	55.87	55.90	13.9	1,295	1.08%
2022/02/25	5	58.60	1	58.80	58.70	4	1,179	0.34%
2022/02/24	2	58.20	1	58.00	58.10	1	1,158	0.09%
2022/02/23	0	0.00	2	59.50	59.80	-2	1,122	-0.18%
2022/02/16	6	57.27	0	0.00	57.40	6	1,021	0.59%
2022/02/08	1	55.70	1	55.40	55.80	0	983	0.00%
2022/02/07	0	0.00	9	54.44	55.20	-9	976	-0.92%
2022/01/24	4	54.50	0	0.00	54.60	4	963	0.42%
2022/01/20	0	0.00	1	55.10	55.10	-1	959	-0.10%
2022/01/17	0	0.00	1	54.20	54.20	-1	921	-0.11%
2022/01/14	1	54.40	0	0.00	54.10	1	913	0.11%
2022/01/10	0	0.00	1	55.20	54.90	-1	894	-0.11%
2022/01/06	0	0.00	2	56.10	55.50	-2	878	-0.23%
2022/01/03	2	56.25	0	0.00	56.30	2	848	0.24%
2021/12/30	0	0.00	1	55.30	55.70	-1	820	-0.12%
2021/12/27	0	0.00	3	54.50	54.60	-3	809	-0.37%
2021/12/16	0	0.00	1	54.40	54.10	-1	815	-0.12%
2021/12/15	0	0.00	1	54.10	54.40	-1	804	-0.12%
2021/12/03	3	53.90	0	0.00	53.90	3	770	0.39%
2021/12/02	1	54.10	11	54.20	53.90	-10	770	-1.30%
2021/12/01	1	54.10	1	54.10	54.50	0	769	0.00%
2021/11/17	1	54.20	1	54.40	54.20	0	756	0.00%
2021/11/09	0	0.00	5	54.90	55.00	-5	791	-0.63%
2021/11/04	3	54.10	0	0.00	53.80	3	805	0.37%
2021/11/02	8	53.20	0	0.00	53.40	8	800	1.00%
2021/10/05	0	0.00	1	50.80	50.80	-1	1,307	-0.08%
2021/10/01	1	50.10	1	50.20	50.40	0	1,328	0.00%
2021/09/30	0	0.00	3	50.60	51.70	-3	1,335	-0.22%
2021/09/29	8	51.20	1	51.20	51.10	7	1,346	0.52%
2021/09/28	0	53.00	0	0.00	52.40	0	1,348	0.00%
2021/09/27	0	54.00	2	53.30	53.30	-2	1,355	-0.15%
2021/09/17	0.1	53.00	0	53.00	52.80	0.1	1,428	0.00%
2021/09/16	0.1	52.90	0	0.00	52.90	0.1	1,457	0.00%
2021/09/13	0	0.00	4	52.40	52.60	-4	1,797	-0.22%
2021/09/09	0	0.00	0	52.10	52.00	0	2,043	0.00%
2021/09/08	0	0.00	0	53.00	51.70	0	2,102	0.00%
2021/09/07	5	52.80	0	0.00	52.50	5	2,115	0.24%
2021/09/01	2	53.80	0	0.00	53.80	2	2,204	0.09%
2021/08/30	0	0.00	3	52.10	52.30	-3	2,217	-0.14%
2021/08/26	7	51.97	0	0.00	52.50	7	2,251	0.31%
2021/08/18	2	52.90	0	0.00	52.80	2	2,270	0.09%
2021/08/16	6	53.10	1	53.10	53.00	5	2,258	0.22%
2021/08/06	5	54.90	3	55.00	54.70	2	2,350	0.09%
2021/08/05	3	55.60	2	55.60	55.60	1	2,361	0.04%
2021/08/04	0	0.00	13	55.55	55.60	-13	2,409	-0.54%
2021/08/02	3	55.90	0	0.00	56.30	3	2,428	0.12%
2021/07/29	10	56.96	8	58.40	57.10	2	2,421	0.08%
2021/07/27	0	0.00	1	56.70	56.40	-1	2,340	-0.04%
2021/07/26	0	0.00	1	57.20	57.20	-1	2,331	-0.04%
2021/07/22	0	0.00	5	57.28	56.80	-5	2,316	-0.22%
2021/07/21	15	56.90	9	57.11	57.00	6	2,304	0.26%
2021/07/20	13	56.02	12	55.54	56.00	1	2,266	0.04%
2021/07/19	0	0.00	3	55.53	55.80	-3	2,254	-0.13%
2021/07/16	6	55.75	4	55.45	55.90	2	2,274	0.09%
2021/07/15	4	55.25	3	55.10	55.50	1	2,260	0.04%
2021/07/14	5	54.38	3	54.20	54.50	2	2,237	0.09%
2021/07/13	3	54.63	1	55.00	54.40	2	2,237	0.09%
2021/07/12	5	54.32	0	0.00	54.50	5	2,229	0.22%
2021/07/06	1	53.20	0	0.00	53.20	1	2,368	0.04%
2021/06/28	1	54.80	1	55.00	55.20	0	2,773	0.00%
2021/06/24	0	0.00	1	54.50	54.20	-1	2,904	-0.03%
2021/06/23	1	52.40	1	52.80	53.60	0	2,930	0.00%
2021/06/22	0	0.00	1	52.20	52.70	-1	2,906	-0.03%
2021/06/18	4	54.78	4	55.65	54.20	0	2,840	0.00%
2021/06/17	0	0.00	1	53.80	54.70	-1	2,758	-0.04%
2021/06/11	1	49.25	1	49.50	49.40	0	2,734	0.00%
2021/06/09	3	49.28	0	0.00	49.20	3	2,775	0.11%
2021/06/08	1	49.35	0	0.00	49.45	1	2,803	0.04%
2021/06/07	13	50.06	0	0.00	49.95	13	2,842	0.46%
2021/06/04	1	50.40	0	0.00	50.40	1	2,893	0.03%
2021/06/03	0	0.00	4	51.20	51.00	-4	2,969	-0.13%
2021/05/31	6	51.90	5	51.32	51.70	1	3,324	0.03%
2021/05/28	2	52.00	0	0.00	52.00	2	3,366	0.06%
2021/05/27	3	50.70	0	0.00	52.70	3	3,499	0.09%
2021/05/25	0	0.00	0	50.80	50.80	0	3,720	0.00%
2021/05/17	3	47.70	0	0.00	48.10	3	3,754	0.08%
2021/05/14	3	49.68	3	49.88	49.50	0	3,722	0.00%
2021/05/12	10	49.25	0	0.00	50.30	10	3,665	0.27%
2021/05/11	3	53.50	0	0.00	53.10	3	3,616	0.08%
2021/05/05	5	55.20	5	54.20	55.00	0	3,611	0.00%
2021/05/04	15	54.37	0	0.00	54.50	15	3,602	0.42%
2021/04/28	1	57.70	0	0.00	57.50	1	3,511	0.03%
2021/04/21	1	57.50	0	0.00	57.70	1	3,470	0.03%
2021/04/20	1	57.50	7	58.40	58.30	-6	3,471	-0.17%
2021/04/08	1	58.50	2	59.00	58.60	-1	3,282	-0.03%
2021/04/06	17	57.77	15	57.01	57.00	2	3,172	0.06%
2021/04/01	1	59.20	1	58.90	58.90	0	3,119	0.00%
2021/03/31	9	59.53	0	0.00	58.60	9	3,085	0.29%
2021/03/30	0	0.00	8	65.80	66.80	-8	2,822	-0.28%
2021/03/29	0	0.00	1	63.11	64.10	-1	2,728	-0.04%
2021/03/26	2	64.30	1	63.60	63.60	1	2,681	0.04%
2021/03/25	0	0.00	6	64.85	65.20	-6	2,583	-0.23%
2021/03/24	0	0.00	3	65.10	65.60	-3	2,517	-0.12%
2021/03/23	2	65.40	3	65.30	65.70	-1	2,446	-0.04%
2021/03/22	0	64.10	1	64.50	64.30	-1	2,356	-0.04%
2021/03/19	2	63.30	0	0.00	63.50	2	2,297	0.09%
2021/03/17	0	0.00	0	66.70	62.10	0	2,220	0.00%
2021/03/15	1	60.50	0	0.00	60.90	1	2,193	0.05%
2021/03/12	12	60.70	1	60.70	61.00	11	2,216	0.50%
2021/03/11	0	62.00	0	0.00	61.50	0	2,203	0.00%
2021/03/10	1	61.10	0	0.00	61.90	1	2,187	0.05%
2021/03/09	0	61.00	4	61.25	61.80	-4	2,141	-0.19%
2021/03/08	15	59.71	1	60.50	60.60	14	2,060	0.68%
2021/03/05	14.5	59.90	18	59.27	58.90	-3.5	1,955	-0.18%
2021/03/04	3	56.70	13	57.10	56.50	-10	1,792	-0.56%
2021/03/03	11	55.98	6	56.15	56.40	5	1,702	0.29%
2021/03/02	9	55.85	9	56.81	56.10	0	1,660	0.00%
2021/02/26	8.5	55.99	70	55.83	56.90	-61.5	1,512	-4.07%
2021/02/25	3	51.30	0	0.00	51.80	3	1,297	0.23%
2021/02/23	4	51.40	8	51.58	51.90	-4	1,275	-0.31%
2021/02/22	10	50.71	7	50.99	51.00	3	1,243	0.24%
2021/01/26	1	48.10	0	0.00	48.05	1	1,142	0.09%
2021/01/21	0	0.00	1	47.65	47.60	-1	1,181	-0.08%
2021/01/18	2	48.20	0	0.00	48.40	2	1,201	0.17%
2021/01/13	0	0.00	1	48.70	48.60	-1	1,227	-0.08%
2021/01/07	0	0.00	3	49.10	49.10	-3	1,260	-0.24%
2020/12/15	2	48.15	0	0.00	48.10	2	1,247	0.16%
2020/12/11	3	48.90	0	0.00	48.35	3	1,275	0.24%
2020/12/08	0	0.00	3	51.03	49.75	-3	1,324	-0.23%
2020/12/07	0	0.00	1	49.85	49.65	-1	1,289	-0.08%
2020/12/04	1	48.95	0	0.00	49.30	1	1,288	0.08%
2020/12/02	0	0.00	5	48.45	48.30	-5	1,269	-0.39%
2020/11/10	0	0.00	5	48.25	48.25	-5	2,528	-0.20%
2020/11/09	0	0.00	2	48.25	48.35	-2	2,531	-0.08%
2020/10/28	0	0.00	5	48.85	48.75	-5	2,538	-0.20%
2020/10/21	0	0.00	1	46.95	47.75	-1	2,496	-0.04%
2020/10/20	0	0.00	1	46.70	46.80	-1	2,492	-0.04%
2020/10/19	1	47.40	2	47.20	47.20	-1	2,496	-0.04%
2020/10/15	0	0.00	90	45.75	45.75	-90	2,485	-3.62%
2020/10/12	20	46.85	0	0.00	46.75	20	2,478	0.81%
2020/10/08	0	0.00	2	46.20	46.20	-2	2,471	-0.08%
2020/10/07	20	46.10	0	0.00	46.20	20	2,496	0.80%
2020/10/05	2	45.88	0	0.00	46.10	2	2,530	0.08%
2020/09/23	0	0.00	1	46.20	46.25	-1	2,713	-0.04%
2020/09/21	0	0.00	1	47.20	46.65	-1	2,827	-0.04%
2020/09/17	5	46.40	0	0.00	46.20	5	2,971	0.17%
2020/09/16	1	46.20	0	0.00	46.30	1	3,066	0.03%
2020/09/15	1	46.55	0	0.00	46.45	1	3,146	0.03%
2020/09/14	5	47.45	0	0.00	47.35	5	3,211	0.16%
2020/09/11	2	46.25	0	0.00	46.10	2	3,178	0.06%
2020/09/10	2	47.40	0	0.00	47.25	2	3,167	0.06%
2020/09/08	0	0.00	1	47.90	48.05	-1	3,157	-0.03%
2020/09/07	0	0.00	1	47.75	47.55	-1	3,169	-0.03%
2020/09/02	0	0.00	2	50.30	49.00	-2	3,159	-0.06%
2020/09/01	2	49.10	0	0.00	48.35	2	3,122	0.06%
2020/08/31	6	50.13	5	51.20	48.80	1	3,100	0.03%
2020/08/28	0	0.00	9	49.63	50.00	-9	3,021	-0.30%
2020/08/27	62	50.13	7	49.69	49.80	55	2,950	1.86%
2020/08/26	9	48.07	20	47.53	48.00	-11	2,756	-0.40%
2020/08/25	12	46.20	2	46.50	46.90	10	2,570	0.39%
2020/08/24	3	46.28	2	46.15	46.15	1	2,442	0.04%
2020/08/21	0	0.00	7	44.67	44.90	-7	2,317	-0.30%
2020/08/19	0	0.00	1	44.10	44.00	-1	2,249	-0.04%
2020/08/18	5	45.00	5	44.75	44.45	0	2,235	0.00%
2020/08/17	2	44.55	3	44.73	44.55	-1	2,211	-0.05%
2020/08/14	0	0.00	2	44.10	44.00	-2	2,186	-0.09%
2020/08/13	0	0.00	10	43.15	43.30	-10	2,127	-0.47%
2020/08/11	0	0.00	1	42.80	42.65	-1	2,121	-0.05%
2020/08/04	0	0.00	2	42.45	42.40	-2	2,145	-0.09%
2020/07/31	1	42.30	0	0.00	42.15	1	2,230	0.04%
2020/07/30	0	0.00	1	42.05	42.20	-1	2,223	-0.04%
2020/07/28	1	41.75	0	0.00	41.65	1	2,238	0.04%
2020/07/27	10	41.60	0	0.00	41.60	10	2,246	0.45%
2020/07/24	1	42.25	0	0.00	42.20	1	2,244	0.04%
2020/07/23	1	42.55	0	0.00	42.45	1	2,232	0.04%
2020/07/17	1	42.70	0	0.00	42.80	1	2,193	0.05%
2020/07/16	2	42.55	0	0.00	43.05	2	2,201	0.09%
2020/07/15	0	0.00	1	42.90	43.05	-1	2,200	-0.05%
2020/07/14	0	0.00	1	42.40	42.50	-1	2,197	-0.05%
2020/07/13	3	42.57	0	0.00	42.60	3	2,184	0.14%
2020/07/10	5	43.20	0	0.00	42.90	5	2,183	0.23%
2020/07/08	1	44.30	1	43.80	44.15	0	2,157	0.00%
2020/07/07	0	0.00	2	45.00	45.05	-2	2,104	-0.10%
2020/07/06	0	0.00	3	44.42	44.60	-3	2,043	-0.15%
2020/07/03	1	43.65	0	0.00	43.85	1	2,017	0.05%
2020/07/02	1	43.85	0	0.00	43.80	1	2,022	0.05%
2020/07/01	6	43.73	1	43.65	43.60	5	2,003	0.25%
2020/06/30	0	0.00	23	43.34	43.45	-23	1,970	-1.17%
2020/06/29	23	41.84	1	41.95	41.95	22	1,890	1.16%
2020/06/24	0	0.00	1	42.60	42.60	-1	1,808	-0.06%
2020/06/23	3	42.12	0	0.00	42.30	3	1,803	0.17%
2020/06/22	1	42.20	0	0.00	42.85	1	1,731	0.06%
2020/06/19	1	41.95	0	0.00	41.95	1	1,681	0.06%
2020/06/12	2	42.45	0	0.00	42.70	2	1,681	0.12%
2020/06/09	1	44.90	0	0.00	44.85	1	1,760	0.06%
2020/06/08	3	45.38	0	0.00	45.15	3	1,808	0.17%
2020/06/03	1	44.05	1	44.00	44.10	0	1,858	0.00%
2020/06/02	0	0.00	1	44.10	44.25	-1	1,855	-0.05%
2020/05/29	1	43.80	0	0.00	43.80	1	1,871	0.05%
2020/05/28	1	44.45	0	0.00	44.05	1	1,869	0.05%
2020/05/26	5	44.17	3	44.05	44.05	2	1,878	0.11%
2020/05/25	5	43.95	2	44.20	44.25	3	1,871	0.16%
2020/05/22	2	44.45	0	0.00	44.45	2	1,867	0.11%
2020/05/21	20	44.51	0	0.00	44.45	20	1,874	1.07%
2020/05/19	0	0.00	10	44.62	44.80	-10	1,870	-0.53%
2020/05/18	5	44.25	0	0.00	44.40	5	1,889	0.26%
2020/05/15	12	45.25	0	0.00	45.15	12	1,900	0.63%
2020/05/13	10	47.42	0	0.00	47.40	10	1,933	0.52%
2020/05/11	1	46.95	0	0.00	46.20	1	2,042	0.05%
2020/05/08	4	46.86	0	0.00	46.45	4	2,051	0.19%
2020/05/07	0	0.00	1	45.85	46.85	-1	2,040	-0.05%
2020/04/28	0	0.00	1	43.60	43.65	-1	2,082	-0.05%
2020/04/27	1	43.90	0	0.00	43.70	1	2,141	0.05%
2020/04/21	40	43.28	50	42.35	42.35	-10	2,197	-0.46%
2020/04/20	10	43.55	10	43.75	43.75	0	2,181	0.00%
2020/04/17	12	44.48	0	0.00	44.10	12	2,172	0.55%
2020/04/16	11	44.02	15	44.42	44.35	-4	2,153	-0.19%
2020/04/15	0	0.00	5	43.70	43.95	-5	2,137	-0.23%
2020/04/14	0	0.00	1	43.00	43.10	-1	2,116	-0.05%
2020/04/09	0	0.00	12	43.05	42.80	-12	2,111	-0.57%
2020/04/07	1	42.35	0	0.00	42.20	1	2,090	0.05%
2020/04/06	10	42.25	1	42.15	42.20	9	2,060	0.44%
2020/03/27	2	42.55	0	0.00	42.00	2	2,040	0.10%
2020/03/26	0	0.00	7	45.38	45.55	-7	1,971	-0.36%
2020/03/25	1	42.25	1	43.20	43.05	0	1,931	0.00%
2020/03/24	2	42.95	0	0.00	41.80	2	1,887	0.11%
2020/03/18	10	42.93	0	0.00	42.50	10	1,804	0.55%
2020/03/17	5	45.20	20	44.63	43.40	-15	1,767	-0.85%
2020/03/16	10	47.83	0	0.00	47.20	10	1,702	0.59%
2020/03/13	5	44.55	2	46.30	47.20	3	1,653	0.18%
2020/03/06	0	0.00	4	50.90	50.60	-4	1,429	-0.28%
2020/02/27	1	49.20	0	0.00	48.80	1	1,351	0.07%
2020/02/26	1	49.55	0	0.00	49.50	1	1,333	0.07%
2020/02/25	1	50.10	0	0.00	49.90	1	1,321	0.08%
2020/02/21	5	51.34	2	51.20	50.80	3	1,367	0.22%
2020/02/20	5	51.30	2	51.30	51.50	3	1,376	0.22%
2020/02/19	3	51.07	0	0.00	51.30	3	1,364	0.22%
2020/02/18	0	0.00	3	51.83	52.00	-3	1,353	-0.22%
2020/02/17	0	0.00	1	52.10	52.00	-1	1,361	-0.07%
2020/02/14	11	52.60	0	0.00	52.60	11	1,337	0.82%
2020/02/13	0	0.00	41	52.03	52.50	-41	1,287	-3.19%
2020/02/12	0	0.00	6	50.30	50.40	-6	1,179	-0.51%
2020/02/11	0	0.00	5	50.32	49.95	-5	1,173	-0.43%
2020/02/10	0	0.00	29	49.99	50.00	-29	1,162	-2.49%
2020/02/07	1	49.95	30	49.98	49.80	-29	1,146	-2.53%
2020/02/06	0	0.00	14	49.83	49.40	-14	1,123	-1.25%
2020/02/05	0	0.00	12	50.07	49.95	-12	1,110	-1.08%
2020/02/04	1	49.05	3	48.73	49.00	-2	1,081	-0.18%
2020/02/03	8	49.49	1	49.65	49.00	7	1,082	0.65%
2020/01/31	0	0.00	1	49.45	49.70	-1	1,049	-0.10%
2020/01/30	4	49.05	0	0.00	49.10	4	1,025	0.39%
2020/01/20	0	0.00	1	48.95	49.15	-1	970	-0.10%
2020/01/17	3	48.55	4	48.70	48.50	-1	960	-0.10%
2020/01/16	1	47.90	13	48.05	48.30	-12	985	-1.22%
2020/01/14	0	0.00	2	47.25	47.35	-2	1,059	-0.19%
2020/01/13	2	47.10	1	47.00	47.15	1	1,080	0.09%
2020/01/09	0	0.00	2	46.80	46.55	-2	1,098	-0.18%
2020/01/08	0	0.00	10	46.05	46.35	-10	1,110	-0.90%
2020/01/07	3	46.20	2	46.35	46.40	1	1,113	0.09%
2019/12/27	5	47.15	0	0.00	47.15	5	1,198	0.42%
2019/12/23	1	46.60	0	0.00	46.65	1	1,255	0.08%
2019/12/20	20	46.75	0	0.00	46.50	20	1,278	1.56%
2019/12/19	3	46.85	3	47.00	46.90	0	1,314	0.00%
2019/12/16	2	46.75	0	0.00	46.90	2	1,352	0.15%
2019/12/11	0	0.00	1	47.20	47.15	-1	1,373	-0.07%
2019/12/06	5	47.50	0	0.00	46.80	5	1,401	0.36%
2019/12/04	10	46.20	0	0.00	46.05	10	1,405	0.71%
2019/11/29	0	0.00	1	47.05	46.95	-1	1,438	-0.07%
2019/11/21	1	45.85	0	0.00	45.80	1	1,586	0.06%
2019/11/20	4	46.95	0	0.00	46.85	4	1,550	0.26%
2019/11/18	1	47.50	0	0.00	47.55	1	1,573	0.06%
2019/11/14	3	47.70	0	0.00	47.45	3	1,640	0.18%
2019/11/11	3	48.45	0	0.00	48.80	3	1,884	0.16%
2019/11/01	2	50.15	2	49.70	49.75	0	2,071	0.00%
2019/10/23	1	49.65	20	50.05	50.20	-19	2,147	-0.88%
2019/10/21	0	0.00	1	48.90	49.00	-1	2,052	-0.05%
2019/10/18	0	0.00	5	48.45	48.25	-5	2,031	-0.25%
2019/10/17	1	48.25	0	0.00	48.25	1	2,018	0.05%
2019/10/15	2	48.50	0	0.00	48.55	2	2,024	0.10%
2019/10/08	1	48.15	0	0.00	48.45	1	2,011	0.05%
2019/10/07	0	0.00	6	48.49	48.70	-6	2,003	-0.30%
2019/09/26	4	47.88	2.5	48.68	47.20	1.5	2,135	0.07%
2019/09/25	1.5	48.20	1	48.90	49.00	0.5	2,114	0.02%
2019/09/24	2	47.80	1	48.25	48.40	1	2,095	0.05%
2019/09/23	2	46.90	1	47.50	46.90	1	2,075	0.05%
2019/09/09	1	47.40	0	0.00	47.20	1	2,604	0.04%
2019/09/06	0	0.00	2	48.05	48.00	-2	2,605	-0.08%
2019/09/05	0	0.00	3	48.20	48.10	-3	2,602	-0.12%
2019/09/04	0	0.00	1	48.30	48.30	-1	2,597	-0.04%
2019/09/03	3	47.70	0	0.00	47.50	3	2,595	0.12%
2019/09/02	3	46.65	2	47.43	47.20	1	2,601	0.04%
2019/08/30	4	47.78	2	47.35	47.35	2	2,557	0.08%
2019/08/29	2	47.80	1	47.95	47.95	1	2,534	0.04%
2019/08/28	2	48.73	7	48.16	47.85	-5	2,532	-0.20%
2019/08/27	1	48.60	2	48.50	48.35	-1	2,514	-0.04%
2019/08/26	5	47.80	0	0.00	47.35	5	2,482	0.20%
2019/08/23	0	0.00	2	48.80	48.80	-2	2,478	-0.08%
2019/08/22	1	48.60	2	48.98	48.95	-1	2,481	-0.04%
2019/08/21	0	0.00	10	48.35	48.50	-10	2,473	-0.40%
2019/08/20	0	0.00	10	48.30	48.45	-10	2,452	-0.41%
2019/08/19	3	48.02	2	47.80	47.80	1	2,428	0.04%
2019/08/16	19	49.24	57	49.01	48.45	-38	2,381	-1.60%
2019/08/15	10	47.56	22	46.86	47.55	-12	2,228	-0.54%
2019/08/14	19	46.17	8	46.11	46.00	11	2,149	0.51%
2019/08/13	5	46.84	5	46.96	47.00	0	2,133	0.00%
2019/08/12	6	46.95	2	46.85	47.30	4	2,110	0.19%
2019/08/06	2	46.55	6	46.91	46.50	-4	2,088	-0.19%
2019/08/05	14	47.19	3	47.23	47.35	11	2,043	0.54%
2019/08/02	4	46.18	4	46.76	46.70	0	2,001	0.00%
2019/08/01	1	46.30	2	46.43	46.60	-1	1,975	-0.05%
2019/07/31	20	45.58	1	45.85	45.50	19	1,942	0.98%
2019/07/25	1	44.50	5	44.55	44.65	-4	1,943	-0.21%
2019/07/19	0	0.00	1	44.45	44.60	-1	2,004	-0.05%
2019/07/18	2	44.50	0	0.00	43.80	2	2,013	0.10%
2019/07/16	0	0.00	15	44.89	45.00	-15	2,053	-0.73%
2019/07/15	1	44.60	0	0.00	44.65	1	2,138	0.05%
2019/07/12	2	44.60	1	44.55	44.55	1	2,200	0.05%
2019/07/10	2	45.00	0	0.00	44.85	2	2,220	0.09%
2019/07/08	6	43.92	0	0.00	43.30	6	2,214	0.27%
2019/07/04	25	42.22	1	43.15	43.30	24	2,274	1.05%
2019/07/03	10	46.00	0	0.00	45.85	10	2,220	0.45%
2019/07/01	11	47.08	0	0.00	46.75	11	2,179	0.50%
2019/06/28	0	0.00	1	46.80	46.60	-1	2,202	-0.05%
2019/06/27	1	46.55	0	0.00	46.40	1	2,238	0.04%
2019/06/21	0	0.00	3	48.15	47.90	-3	1,971	-0.15%
2019/06/20	0	0.00	11	47.70	48.30	-11	1,847	-0.60%
2019/06/19	0	0.00	17	46.74	47.00	-17	1,792	-0.95%
2019/06/18	15	45.10	15	45.90	45.90	0	1,744	0.00%
2019/06/14	15	45.05	15	44.25	44.25	0	1,758	0.00%
2019/06/12	2	44.63	5	44.70	44.50	-3	1,808	-0.17%
2019/06/11	0	0.00	15	44.65	44.70	-15	1,839	-0.82%
2019/06/05	0	0.00	14	42.80	42.90	-14	1,857	-0.75%
2019/06/04	0	0.00	16	42.55	42.55	-16	1,879	-0.85%
2019/05/28	60	41.14	0	0.00	40.15	60	2,088	2.87%
2019/05/24	1	41.95	0	0.00	41.90	1	2,106	0.05%
2019/05/20	6	42.00	0	0.00	41.85	6	2,136	0.28%
2019/05/15	2	43.60	0	0.00	44.10	2	2,151	0.09%
2019/05/10	1	44.70	0	0.00	44.75	1	2,189	0.05%
2019/05/09	2	45.08	0	0.00	44.95	2	2,184	0.09%
2019/05/07	1	46.15	0	0.00	46.25	1	2,215	0.05%
2019/05/06	0	0.00	10	45.05	45.20	-10	2,212	-0.45%
2019/04/30	10	45.55	0	0.00	46.45	10	2,233	0.45%
2019/04/29	7	44.91	0	0.00	44.75	7	2,216	0.32%
2019/04/26	1	46.10	0	0.00	45.85	1	2,176	0.05%
2019/04/22	4	46.30	1	46.30	46.40	3	2,139	0.14%
2019/04/19	7	47.12	0	0.00	46.80	7	2,109	0.33%
2019/04/18	0	0.00	11	48.86	48.40	-11	2,015	-0.55%
2019/04/17	10	48.63	0	0.00	48.40	10	1,992	0.50%
2019/04/16	5	48.00	1	48.10	48.65	4	2,017	0.20%
2019/04/12	1	47.95	0	0.00	48.25	1	2,018	0.05%
2019/04/11	6	47.65	2	47.90	47.55	4	1,991	0.20%
2019/04/08	10	48.80	3	48.37	48.55	7	1,869	0.37%
2019/04/02	6	49.38	0	0.00	49.60	6	1,822	0.33%
2019/04/01	1	49.60	0	0.00	49.05	1	1,782	0.06%
2019/03/27	1	52.10	0	0.00	51.90	1	1,689	0.06%
2019/03/26	10	52.00	13	51.31	52.20	-3	1,675	-0.18%
2019/03/22	0	0.00	1	51.30	51.50	-1	1,655	-0.06%
2019/03/20	1	50.40	2	51.10	50.90	-1	1,678	-0.06%
2019/03/19	1	51.00	0	0.00	50.50	1	1,679	0.06%
2019/03/15	0	0.00	5	52.00	50.70	-5	1,641	-0.30%
2019/03/14	0	0.00	5	51.36	51.50	-5	1,591	-0.31%
2019/03/13	1	50.40	0	0.00	50.40	1	1,557	0.06%
2019/03/12	0	0.00	3	51.00	50.80	-3	1,538	-0.19%
2019/03/11	0	0.00	5	51.04	50.40	-5	1,524	-0.33%
2019/03/07	0	0.00	7	50.03	49.90	-7	1,494	-0.47%
2019/03/06	1	49.40	2	49.50	49.65	-1	1,457	-0.07%
2019/03/05	1	48.70	3	49.45	49.00	-2	1,440	-0.14%
2019/03/04	0	0.00	3	48.00	48.40	-3	1,388	-0.22%
2019/02/26	0	0.00	6	46.17	46.80	-6	1,280	-0.47%
2019/02/25	0	0.00	6	45.99	46.20	-6	1,259	-0.48%
2019/02/15	1	45.05	0	0.00	46.00	1	1,174	0.09%
2019/02/12	0	0.00	20	45.68	45.95	-20	1,119	-1.79%
2019/02/11	10	46.10	10	46.15	46.15	0	1,093	0.00%
2019/01/30	20	45.40	1	45.60	45.50	19	1,049	1.81%
2019/01/28	1	45.55	1	45.35	45.35	0	1,015	0.00%
2019/01/25	3	44.53	3	44.55	44.60	0	972	0.00%
2019/01/18	10	43.10	10	43.00	43.00	0	901	0.00%
2019/01/17	0	42.90	21	43.15	42.50	-21	911	-2.30%
2019/01/15	20	43.13	0	0.00	43.50	20	939	2.13%
2019/01/14	1	42.15	0	0.00	42.30	1	924	0.11%
2019/01/09	1	43.20	12	43.16	43.50	-11	936	-1.17%
2019/01/08	0	0.00	40	42.56	42.30	-40	907	-4.41%
2019/01/07	10	41.50	20	42.35	42.50	-10	882	-1.13%
2019/01/04	0	0.00	2	40.20	40.95	-2	858	-0.23%
2019/01/02	0	0.00	1	40.10	39.90	-1	892	-0.11%
2018/12/25	15	39.77	0	0.00	39.65	15	922	1.63%
2018/12/24	10	39.93	0	0.00	40.00	10	933	1.07%
2018/12/22	10	39.90	10	39.45	39.55	0	936	0.00%
2018/12/21	5	40.20	0	0.00	40.10	5	940	0.53%
2018/12/19	3	39.60	0	0.00	39.90	3	931	0.32%
2018/12/17	0	0.00	10	40.10	40.25	-10	925	-1.08%
2018/12/14	0	0.00	30	41.00	41.00	-30	923	-3.25%
2018/12/13	10	41.10	3	41.35	41.35	7	918	0.76%
2018/12/12	1	39.80	1	40.20	40.50	0	889	0.00%
2018/12/10	15	39.55	2	38.70	38.80	13	865	1.50%
2018/12/04	0	0.00	1	39.40	39.25	-1	914	-0.11%
2018/11/22	0	0.00	3	37.45	37.05	-3	899	-0.33%
2018/11/05	0	0.00	2	37.50	37.60	-2	1,003	-0.20%
2018/10/29	4	35.86	4	35.85	36.20	0	1,052	0.00%
2018/10/25	0	0.00	5	34.65	34.90	-5	1,098	-0.46%
2018/10/23	2	36.50	0	0.00	36.35	2	1,093	0.18%
2018/10/16	6	37.95	2	37.60	38.05	4	1,118	0.36%
2018/10/11	1	36.30	4	35.60	35.55	-3	1,093	-0.27%
2018/10/09	0	0.00	1	39.10	39.10	-1	1,072	-0.09%
2018/10/04	0	0.00	1	41.00	41.05	-1	1,090	-0.09%
2018/09/21	1	39.75	0	0.00	40.35	1	1,149	0.09%
2018/09/14	0	0.00	5	40.10	40.20	-5	1,244	-0.40%
2018/09/10	0	0.00	1	39.25	39.25	-1	1,564	-0.06%
2018/08/29	2	41.90	0	0.00	41.90	2	1,580	0.13%
2018/08/28	2	41.75	0	0.00	41.75	2	1,578	0.13%
2018/08/21	3	40.75	0	0.00	40.55	3	1,585	0.19%
2018/08/16	3	41.40	0	0.00	41.35	3	1,564	0.19%
2018/08/13	23	40.87	0	0.00	40.95	23	1,560	1.47%
2018/08/07	1	43.10	12	42.75	42.70	-11	1,532	-0.72%
2018/08/06	0	0.00	1	43.15	43.00	-1	1,522	-0.07%
2018/08/03	20	43.15	0	0.00	43.20	20	1,535	1.30%
2018/08/02	5	43.30	0	0.00	43.15	5	1,549	0.32%
2018/07/30	1	46.25	1	45.70	45.70	0	1,472	0.00%
2018/07/27	3	46.30	0	0.00	46.35	3	1,470	0.20%
2018/07/26	0	0.00	1	46.65	46.30	-1	1,473	-0.07%
2018/07/25	0	0.00	4	46.35	46.65	-4	1,476	-0.27%
2018/07/24	1	46.40	0	0.00	46.60	1	1,474	0.07%
2018/07/23	13	46.75	1	47.00	46.15	12	1,473	0.81%
2018/07/20	0	0.00	2	45.70	45.45	-2	1,439	-0.14%
2018/07/18	1	46.40	0	0.00	46.50	1	1,447	0.07%
2018/07/16	0	0.00	2	45.85	45.70	-2	1,429	-0.14%
2018/07/13	2	45.90	10	45.44	46.00	-8	1,419	-0.56%
2018/07/12	0	0.00	1	45.40	45.70	-1	1,409	-0.07%
2018/07/11	3	45.40	3	44.90	45.35	0	1,424	0.00%
2018/07/10	1	45.65	1	45.50	45.35	0	1,451	0.00%
2018/07/06	5	44.70	0.2	44.70	44.70	4.8	1,535	0.31%
2018/07/05	0.2	43.75	0	0.00	43.75	0.2	1,547	0.01%
2018/07/04	4	44.40	2	44.40	44.35	2	1,575	0.13%
2018/06/29	10	43.55	2	43.15	44.00	8	1,617	0.49%
2018/06/27	0	0.00	1	44.15	43.85	-1	1,587	-0.06%
2018/06/26	1	44.80	1	44.65	44.30	0	1,643	0.00%
2018/06/25	10	44.85	0	0.00	44.05	10	1,628	0.61%
2018/06/22	5	45.90	5	45.85	45.80	0	1,590	0.00%
2018/06/21	2	48.10	22	47.22	46.50	-20	1,552	-1.29%
2018/06/20	18	47.03	14	47.41	47.25	4	1,475	0.27%
2018/06/19	5	43.63	0	0.00	44.50	5	1,248	0.40%
2018/06/15	8	44.53	0	0.00	44.05	8	1,259	0.63%
2018/06/13	0	0.00	5	44.70	44.70	-5	1,274	-0.39%
2018/06/12	0	0.00	3	45.55	45.25	-3	1,290	-0.23%
2018/06/11	0	0.00	1	45.15	45.30	-1	1,289	-0.08%
2018/06/08	0	0.00	10	44.00	43.95	-10	1,287	-0.78%
2018/06/07	1	44.65	0	0.00	44.50	1	1,348	0.07%
2018/06/04	0	0.00	13	44.23	44.25	-13	1,383	-0.94%
2018/06/01	0	0.00	1	43.65	43.90	-1	1,369	-0.07%
2018/05/29	0	0.00	10	42.80	42.50	-10	1,352	-0.74%
2018/05/23	5	42.40	0	0.00	42.40	5	1,376	0.36%
2018/05/14	0	0.00	2	43.55	43.50	-2	1,480	-0.14%
2018/05/11	0	0.00	2	43.60	43.50	-2	1,493	-0.13%
2018/05/10	10	43.27	3	42.90	43.60	7	1,492	0.47%
2018/04/18	1	43.90	0	0.00	44.05	1	1,813	0.06%
2018/04/16	0	0.00	6	44.97	45.10	-6	1,849	-0.32%
2018/04/12	0	0.00	3	45.20	45.30	-3	1,958	-0.15%
2018/04/09	0	0.00	1	44.05	44.10	-1	2,336	-0.04%
2018/04/03	10	43.90	6	43.33	43.80	4	2,382	0.17%
2018/04/02	6	43.18	0	0.00	43.40	6	2,371	0.25%
2018/03/29	2	41.80	0	0.00	41.85	2	2,444	0.08%
2018/03/22	0	0.00	10	44.13	44.00	-10	2,674	-0.37%
2018/03/21	10	44.25	0	0.00	44.50	10	2,708	0.37%
2018/03/16	0	0.00	10	43.30	43.35	-10	2,842	-0.35%
2018/03/13	10	44.90	0	0.00	44.70	10	2,989	0.33%
2018/03/12	0	0.00	1	43.80	44.55	-1	2,938	-0.03%
2018/03/08	3	42.50	0	0.00	42.30	3	2,916	0.10%
2018/02/26	2	43.00	0	0.00	43.40	2	3,039	0.07%
2018/02/08	8	42.40	0	0.00	42.45	8	3,067	0.26%
2018/02/07	2	42.30	5	42.35	42.30	-3	3,068	-0.10%
2018/02/06	12	40.39	0	0.00	40.90	12	3,052	0.39%
2018/02/02	0	0.00	5	43.05	42.85	-5	3,016	-0.17%
2018/01/31	7	43.23	3	43.23	43.45	4	3,021	0.13%
2018/01/25	1	43.60	0	0.00	43.30	1	2,965	0.03%
2018/01/19	1	44.50	1	44.30	44.10	0	2,918	0.00%
2018/01/18	1	43.55	10	43.35	43.80	-9	2,837	-0.32%
2018/01/17	0	0.00	4	43.50	43.55	-4	2,818	-0.14%
2018/01/15	1	43.10	1	43.70	43.00	0	2,796	0.00%
2018/01/12	4	43.93	2	43.85	43.75	2	2,775	0.07%
2018/01/11	1	42.75	0	0.00	42.95	1	2,756	0.04%
2018/01/10	4	44.15	2	44.10	43.15	2	2,738	0.07%
2018/01/08	16	44.83	6	45.07	44.65	10	2,675	0.37%
2018/01/05	16	47.88	24	48.05	47.15	-8	2,575	-0.31%
2018/01/04	17	47.72	8	48.04	48.50	9	2,501	0.36%
2018/01/03	0	0.00	18	47.42	48.60	-18	2,395	-0.75%
2018/01/02	1	45.05	2	45.08	45.00	-1	2,162	-0.05%