建準 (2421)-玉山-高雄券商分點個股進出

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
114.5
漲跌
▼5.0
漲幅
-4.18%
成交量
8,847張
產業
上市電子零組件類股
771人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/10	4.6	115.07	2	114.00	114.50	2.6	12,864	0.02%
2024/05/09	4.4	118.49	5.2	117.00	119.50	-0.8	13,255	-0.01%
2024/05/08	1	114.51	1	115.00	115.50	0	13,367	0.00%
2024/05/07	5	112.80	7.3	113.10	114.50	-2.3	14,078	-0.02%
2024/05/06	2	113.25	1	113.00	114.00	1	14,664	0.01%
2024/05/03	0	0.00	3	111.50	111.50	-3	14,980	-0.02%
2024/05/02	0	0.00	4	111.25	112.50	-4	15,317	-0.03%
2024/04/30	2.3	112.62	2	114.50	112.50	0.3	15,649	0.00%
2024/04/29	2	115.00	0	0.00	116.00	2	16,083	0.01%
2024/04/26	7.5	113.27	11	115.05	113.00	-3.5	16,379	-0.02%
2024/04/25	6.3	111.90	1	113.50	110.50	5.3	16,446	0.03%
2024/04/24	9	114.78	3	114.67	113.50	6	16,450	0.04%
2024/04/23	0.1	109.00	3	109.00	109.50	-2.9	16,467	-0.02%
2024/04/22	29.5	109.29	3	110.00	109.00	26.5	16,612	0.16%
2024/04/19	20.5	114.07	4	114.63	112.00	16.5	16,680	0.10%
2024/04/18	4.6	115.29	4.4	115.51	115.50	0.1	16,710	0.00%
2024/04/17	28.7	116.95	51	117.02	116.50	-22.3	16,805	-0.13%
2024/04/16	7	116.29	46.1	115.59	115.50	-39.1	16,969	-0.23%
2024/04/15	8.1	120.07	17	120.12	120.50	-8.9	17,056	-0.05%
2024/04/12	1.2	123.83	2	123.25	123.00	-0.8	17,061	0.00%
2024/04/11	6.1	122.59	1	124.00	122.50	5.1	17,176	0.03%
2024/04/10	9.9	124.58	10.5	125.78	123.00	-0.6	17,267	0.00%
2024/04/09	16.2	132.76	19	129.55	128.00	-2.8	17,307	-0.02%
2024/04/08	18.5	131.12	5	131.60	132.50	13.5	17,458	0.08%
2024/04/03	7.1	128.94	4	128.75	128.50	3.1	17,543	0.02%
2024/04/02	25.5	131.69	23	129.72	128.50	2.5	17,602	0.01%
2024/04/01	13.1	131.46	14.3	132.82	134.00	-1.1	17,668	-0.01%
2024/03/29	65.5	137.43	47.4	137.35	131.00	18.1	17,620	0.10%
2024/03/28	33.4	131.35	37.3	132.22	131.50	-3.9	17,305	-0.02%
2024/03/27	30	130.54	47	131.01	132.00	-16.9	17,599	-0.10%
2024/03/26	26.4	127.42	94.4	127.55	129.00	-68	17,322	-0.39%
2024/03/25	16.8	125.25	15	124.97	125.50	1.8	16,892	0.01%
2024/03/22	10	120.50	13	121.73	120.50	-3	16,746	-0.02%
2024/03/21	4.3	119.98	1	119.50	120.00	3.3	16,697	0.02%
2024/03/20	5	121.90	10	119.45	119.00	-5	16,679	-0.03%
2024/03/19	22.2	121.94	19	120.58	122.00	3.2	16,634	0.02%
2024/03/18	42	119.35	19.2	119.92	123.00	22.9	16,533	0.14%
2024/03/15	6	117.67	4	117.50	117.50	2	16,458	0.01%
2024/03/14	30.1	118.37	34	119.18	118.00	-4	16,399	-0.02%
2024/03/13	53.3	120.64	34.1	118.83	118.50	19.2	16,296	0.12%
2024/03/12	41	124.65	16.4	125.76	126.00	24.6	16,042	0.15%
2024/03/11	28.3	123.48	19.3	124.52	123.50	9	16,071	0.06%
2024/03/08	31.7	125.89	25.8	125.40	123.00	5.9	16,014	0.04%
2024/03/07	42.7	129.07	47.1	129.24	125.00	-4.3	15,879	-0.03%
2024/03/06	30.3	133.97	26.5	133.82	133.50	3.8	15,534	0.02%
2024/03/05	16.3	130.23	31.1	130.62	131.00	-14.8	15,236	-0.10%
2024/03/04	30.7	129.97	15.1	128.98	127.00	15.6	15,135	0.10%
2024/03/01	29.1	130.10	43.3	129.28	131.00	-14.2	14,965	-0.09%
2024/02/29	24.5	126.73	6.1	127.39	127.00	18.4	14,759	0.12%
2024/02/27	64.6	126.18	23	124.48	124.50	41.6	14,539	0.29%
2024/02/26	28.3	127.54	31	126.45	127.50	-2.8	14,411	-0.02%
2024/02/23	63.4	128.07	37.2	127.94	125.00	26.3	14,288	0.18%
2024/02/22	53.3	135.04	26	133.35	132.50	27.3	13,948	0.20%
2024/02/21	14.1	133.11	27	131.69	132.00	-12.9	13,715	-0.09%
2024/02/20	57.4	135.19	53.1	131.75	134.00	4.3	13,634	0.03%
2024/02/19	29.8	135.93	29.4	135.36	134.50	0.4	13,535	0.00%
2024/02/16	17.5	135.77	19	135.79	136.00	-1.5	13,404	-0.01%
2024/02/15	37.3	138.94	27.3	139.45	138.00	10	13,144	0.08%
2024/02/05	73.6	136.93	126	136.98	132.50	-52.3	12,740	-0.41%	大賣/
2024/02/02	85.2	129.75	128.9	131.39	134.50	-43.7	12,054	-0.36%	大賣/
2024/02/01	14.6	122.26	53.3	122.10	122.50	-38.7	11,430	-0.34%
2024/01/31	54.1	116.21	46.2	117.00	116.50	7.9	11,199	0.07%
2024/01/30	69.6	119.94	46.4	120.01	118.00	23.3	11,261	0.21%
2024/01/29	20.1	115.73	74.1	116.38	117.00	-54	10,883	-0.50%
2024/01/26	23.3	110.40	18	109.58	109.00	5.3	10,329	0.05%
2024/01/25	29.1	109.38	34	109.44	109.00	-4.9	10,066	-0.05%
2024/01/24	28.2	111.96	32.2	112.03	111.50	-4	9,756	-0.04%
2024/01/23	27.1	109.84	52.1	109.57	111.50	-25	9,444	-0.26%
2024/01/22	35.1	105.57	21.1	105.14	107.50	13.9	8,967	0.16%
2024/01/19	15.1	99.60	23	99.44	100.50	-7.9	8,676	-0.09%
2024/01/18	7.2	97.13	48	96.15	95.60	-40.9	8,518	-0.48%
2024/01/17	17	98.64	4.7	98.50	97.70	12.3	8,490	0.14%
2024/01/16	20	99.93	18	101.45	99.40	2	8,459	0.02%
2024/01/15	30	101.52	56	101.83	101.50	-26	8,322	-0.31%
2024/01/12	10	102.25	3	103.33	102.50	7	8,275	0.08%
2024/01/11	16.1	101.97	8	101.50	101.50	8.1	8,245	0.10%
2024/01/10	32.7	99.83	12.1	99.90	102.00	20.6	8,263	0.25%
2024/01/09	13.6	98.78	3	97.97	97.50	10.6	8,176	0.13%
2024/01/08	4.1	98.30	2	98.35	98.10	2.1	8,102	0.03%
2024/01/05	7.6	100.53	13	99.08	98.70	-5.4	8,110	-0.07%
2024/01/04	7	101.57	22	101.86	101.00	-15	8,137	-0.18%
2024/01/03	9	105.92	3	105.17	104.50	6	8,332	0.07%
2024/01/02	12.3	110.17	13	109.77	109.00	-0.8	8,274	-0.01%
2023/12/29	12.3	108.46	6	108.25	107.50	6.3	8,143	0.08%
2023/12/28	10.2	106.68	6	106.42	105.50	4.2	8,057	0.05%
2023/12/27	42	106.68	12	106.46	108.00	30	8,127	0.37%
2023/12/26	15	105.73	13	105.46	106.00	2	8,206	0.02%
2023/12/25	66	107.53	11	107.14	105.00	55	8,301	0.66%
2023/12/22	10	104.90	96	105.36	106.00	-86	7,963	-1.08%
2023/12/21	3	95.57	2	96.10	96.50	1	7,744	0.01%
2023/12/20	0.1	95.00	10	95.02	94.70	-9.9	7,812	-0.13%
2023/12/19	10.1	92.97	0	93.00	93.60	10.1	7,904	0.13%
2023/12/18	0.1	93.98	0.3	94.00	93.60	-0.2	7,947	0.00%
2023/12/15	3.2	94.10	1.2	94.88	93.80	2	8,032	0.02%
2023/12/14	0.5	95.20	1	95.50	95.10	-0.5	8,186	-0.01%
2023/12/13	42	94.70	4	95.05	94.10	38	8,232	0.46%
2023/12/12	6.1	93.37	0	0.00	93.50	6.1	8,288	0.07%
2023/12/11	7.4	95.08	5	94.20	94.20	2.4	8,382	0.03%
2023/12/08	3	95.50	5	95.96	95.30	-2	8,450	-0.02%
2023/12/07	8	94.71	2	94.45	94.70	6	8,538	0.07%
2023/12/06	15.5	97.48	13.2	97.32	95.40	2.3	8,671	0.03%
2023/12/05	2	97.30	6	95.60	96.20	-4	8,706	-0.05%
2023/12/04	19.4	95.69	18.3	94.20	94.00	1.1	8,737	0.01%
2023/12/01	0	0.00	2	99.20	99.00	-2	8,752	-0.02%
2023/11/30	9.1	98.43	3.2	99.50	98.40	5.9	8,901	0.07%
2023/11/29	5.2	99.37	0.2	100.00	99.60	5	8,945	0.06%
2023/11/28	2.1	96.28	10	98.13	98.50	-7.9	9,067	-0.09%
2023/11/27	12.2	94.47	11.4	94.80	93.60	0.8	9,242	0.01%
2023/11/24	0	0.00	5	97.48	97.10	-5	9,469	-0.05%
2023/11/22	23.1	99.76	8	100.46	99.10	15.1	10,020	0.15%
2023/11/21	10.2	101.75	0	0.00	101.50	10.2	10,285	0.10%
2023/11/20	6.1	100.84	3	101.00	102.00	3.1	10,949	0.03%
2023/11/17	8	99.78	6	100.00	100.00	2	11,177	0.02%
2023/11/16	3.5	100.49	2.1	101.47	101.00	1.4	11,857	0.01%
2023/11/15	4	98.62	10	99.02	98.80	-6	12,273	-0.05%
2023/11/14	9	98.20	8	97.21	97.10	1	12,830	0.01%
2023/11/13	6	97.83	3.2	98.03	97.90	2.8	13,796	0.02%
2023/11/10	27.2	97.91	25	95.34	95.20	2.2	14,333	0.02%
2023/11/09	44	99.05	30	99.29	99.60	14	14,575	0.10%
2023/11/08	13	98.46	14.2	99.34	98.90	-1.2	14,633	-0.01%
2023/11/07	16.2	96.62	8	97.30	97.50	8.2	14,402	0.06%
2023/11/06	12.1	96.91	15.6	98.31	99.70	-3.5	14,182	-0.02%
2023/11/03	5	91.86	1	90.80	90.80	4	13,849	0.03%
2023/11/02	2	92.75	3	92.63	93.00	-1	13,830	-0.01%
2023/11/01	0	0.00	5.5	88.24	89.50	-5.5	13,856	-0.04%
2023/10/31	2.2	89.07	1	89.70	87.00	1.2	13,888	0.01%
2023/10/30	3	91.17	1	90.40	90.40	2	13,898	0.01%
2023/10/27	4	90.85	2	90.90	90.10	2	13,997	0.01%
2023/10/26	9	90.10	12	90.36	89.40	-3	14,060	-0.02%
2023/10/25	5.1	93.42	3	93.83	93.10	2.1	14,076	0.01%
2023/10/24	6.1	92.62	3.1	93.00	94.50	3	14,810	0.02%
2023/10/23	10	93.70	0	0.00	92.20	10	15,327	0.07%
2023/10/20	11	91.67	6.2	92.41	92.50	4.8	15,897	0.03%
2023/10/19	7.2	93.65	6.5	93.87	93.80	0.7	16,900	0.00%
2023/10/18	16	96.04	14	95.35	95.00	2	17,819	0.01%
2023/10/17	5.1	101.59	8.7	100.71	99.90	-3.7	17,877	-0.02%
2023/10/16	8.2	103.39	2	105.00	103.00	6.2	18,907	0.03%
2023/10/13	3	106.66	7	105.50	106.00	-4	19,585	-0.02%
2023/10/12	0.8	108.50	4	108.38	108.50	-3.2	20,038	-0.02%
2023/10/11	41.5	107.40	33.1	106.26	105.00	8.4	20,439	0.04%
2023/10/06	14.1	117.14	4	118.00	116.50	10.1	20,700	0.05%
2023/10/05	23	117.87	71	117.53	118.50	-48	20,878	-0.23%
2023/10/04	12	116.96	17	117.15	117.00	-5	20,883	-0.02%
2023/10/03	27	120.54	15	120.87	119.50	12	20,916	0.06%
2023/10/02	10.1	122.74	13.1	121.35	122.00	-3	20,971	-0.01%
2023/09/28	16.1	115.56	12	116.42	116.50	4.1	20,867	0.02%
2023/09/27	52	111.64	27	112.04	115.00	25	20,852	0.12%
2023/09/26	26	111.96	26	112.38	111.00	0	21,236	0.00%
2023/09/25	23	109.46	14	108.93	109.50	9	21,345	0.04%
2023/09/22	12	109.25	8	110.19	109.50	4	21,354	0.02%
2023/09/21	11.2	106.49	14	107.14	106.50	-2.8	21,289	-0.01%
2023/09/20	14	107.57	13	107.85	107.50	1	21,308	0.00%
2023/09/19	20	106.97	21.2	106.72	107.00	-1.2	21,372	-0.01%
2023/09/18	20.5	110.22	9	110.78	110.50	11.5	21,265	0.05%
2023/09/15	9.6	114.61	2	114.27	115.50	7.6	21,287	0.04%
2023/09/14	10.1	115.80	4	115.63	115.50	6.1	21,379	0.03%
2023/09/13	8.1	111.82	12	111.75	112.50	-3.9	21,744	-0.02%
2023/09/12	19.1	114.53	25.1	113.60	113.50	-5.9	21,932	-0.03%
2023/09/11	16	115.76	19.1	117.07	115.50	-3	22,143	-0.01%
2023/09/08	44.1	121.04	18	120.64	120.50	26.1	22,151	0.12%
2023/09/07	12	124.21	19	124.29	124.50	-7	22,155	-0.03%
2023/09/06	11.3	127.42	7.1	127.65	127.00	4.2	22,432	0.02%
2023/09/05	20.1	125.25	7.2	125.45	126.50	13	22,712	0.06%
2023/09/04	12.1	127.33	19.1	127.32	128.00	-7	22,644	-0.03%
2023/09/01	38.1	130.28	3	130.00	128.50	35.1	22,782	0.15%
2023/08/31	9	133.17	8	132.50	136.00	1	22,757	0.00%
2023/08/30	36	133.93	20.8	133.64	132.00	15.2	22,673	0.07%
2023/08/29	25	132.60	17	133.50	132.00	8	22,883	0.03%
2023/08/28	47.1	133.44	31.2	132.29	132.50	16	22,896	0.07%
2023/08/25	25.1	143.34	22.1	143.59	141.00	3.1	22,831	0.01%
2023/08/24	92.1	148.80	55.1	149.08	144.50	37	22,784	0.16%
2023/08/23	37	147.11	21	146.36	145.00	16	22,838	0.07%
2023/08/22	63.5	150.71	46.1	150.16	145.50	17.4	23,738	0.07%
2023/08/21	29.1	144.56	32.4	147.88	151.00	-3.3	23,305	-0.01%
2023/08/18	55.5	142.37	48.1	140.79	137.50	7.5	22,972	0.03%
2023/08/17	65.3	146.83	49.1	147.45	147.50	16.2	22,528	0.07%
2023/08/16	19	136.37	25.4	139.58	143.50	-6.3	21,786	-0.03%
2023/08/15	11	130.23	13.1	130.48	130.50	-2.1	21,880	-0.01%
2023/08/14	14.1	123.32	18.5	123.24	124.00	-4.4	21,769	-0.02%
2023/08/11	7.3	128.58	12.1	127.87	130.00	-4.8	21,742	-0.02%
2023/08/10	7.2	124.42	3	124.67	123.50	4.2	21,931	0.02%
2023/08/09	7	137.29	0.1	136.23	137.00	6.9	21,988	0.03%
2023/08/08	1.1	136.77	10	135.15	136.00	-8.9	22,187	-0.04%
2023/08/07	10	139.90	4	138.61	139.00	6	22,401	0.03%
2023/08/04	8	119.50	6.1	122.11	128.50	2	22,641	0.01%
2023/08/02	6.1	117.27	9.5	121.31	117.00	-3.4	23,300	-0.01%
2023/08/01	1	121.16	10.1	124.98	130.00	-9.1	24,394	-0.04%
2023/07/31	8.2	137.85	14	142.00	132.00	-5.8	24,482	-0.02%
2023/07/28	3.1	141.78	21	142.38	144.50	-17.9	24,568	-0.07%
2023/07/27	54	149.55	74.4	149.45	145.00	-20.4	24,523	-0.08%
2023/07/26	38.7	142.90	511	142.71	141.00	-472.3	23,764	-1.99%	大賣/鉅額交易
2023/07/25	43.4	145.34	66	144.05	139.00	-22.6	23,183	-0.10%
2023/07/24	100.6	145.58	53.3	145.97	143.50	47.4	22,575	0.21%
2023/07/21	33.2	131.02	118.9	134.41	137.50	-85.7	21,528	-0.40%	大賣/
2023/07/20	4	120.63	11.1	123.88	125.00	-7.1	20,557	-0.03%
2023/07/19	120.3	116.14	61.4	113.53	114.00	58.9	20,318	0.29%	大買/
2023/07/18	26	105.90	33.1	108.57	112.50	-7.1	19,201	-0.04%
2023/07/17	32.3	99.92	32	100.58	102.50	0.3	18,442	0.00%
2023/07/14	45	99.34	28	99.76	101.00	17	17,939	0.09%
2023/07/13	80.3	98.86	52.1	99.13	96.30	28.2	17,454	0.16%
2023/07/12	22	94.16	17	94.02	93.80	5	17,025	0.03%
2023/07/11	4.2	91.69	1	90.70	90.70	3.2	16,783	0.02%
2023/07/10	5.2	90.92	30.3	90.94	90.10	-25.2	16,667	-0.15%
2023/07/07	12.4	95.27	27.4	95.91	92.80	-15	16,520	-0.09%
2023/07/06	28.3	97.76	26.2	97.24	96.70	2.1	16,301	0.01%
2023/07/05	19	101.63	27	100.48	102.00	-8	16,095	-0.05%
2023/07/04	45.9	105.40	27	105.43	108.00	18.9	15,884	0.12%
2023/07/03	27	98.53	33.2	98.88	102.00	-6.2	15,347	-0.04%
2023/06/30	6	91.72	16	92.54	93.00	-10	14,909	-0.07%
2023/06/29	5	91.16	9.2	91.20	91.40	-4.2	14,811	-0.03%
2023/06/28	11	89.11	8.2	89.70	89.30	2.8	14,780	0.02%
2023/06/27	18.2	87.56	13	87.76	87.00	5.2	14,780	0.04%
2023/06/26	6.4	89.35	2	89.60	89.80	4.4	14,745	0.03%
2023/06/21	15.1	91.49	9	91.41	92.10	6.1	14,717	0.04%
2023/06/20	16	90.83	30.1	91.34	90.40	-14	14,682	-0.10%
2023/06/19	57.2	93.80	40	94.00	90.20	17.1	14,599	0.12%
2023/06/16	9.2	92.43	14.5	92.40	92.00	-5.3	14,162	-0.04%
2023/06/15	73.1	92.28	68	90.80	90.10	5.1	13,900	0.04%
2023/06/14	5.4	90.75	18	90.14	92.70	-12.6	13,578	-0.09%
2023/06/13	10.3	87.96	18.1	87.68	88.30	-7.8	13,405	-0.06%
2023/06/12	42.1	86.90	70	85.22	85.10	-27.9	13,270	-0.21%
2023/06/09	39.2	91.39	47	92.19	91.20	-7.9	12,936	-0.06%
2023/06/08	6.1	88.60	4	88.53	88.40	2.1	12,556	0.02%
2023/06/07	9.2	89.79	13.2	89.45	89.80	-4	12,450	-0.03%
2023/06/06	17	87.84	21	87.98	87.60	-4	12,210	-0.03%
2023/06/05	28.1	87.53	26.1	87.67	87.90	2	12,078	0.02%
2023/06/02	45.8	89.04	18	89.44	87.90	27.8	11,920	0.23%
2023/06/01	16	87.66	13	87.67	88.20	3	11,438	0.03%
2023/05/31	20	86.21	17	85.95	86.80	3	11,172	0.03%
2023/05/30	32	88.58	23	88.10	87.90	9	10,847	0.08%
2023/05/29	63.7	88.53	64	88.91	89.00	-0.4	10,580	0.00%
2023/05/26	98.1	85.50	82	85.57	84.50	16.1	9,771	0.16%
2023/05/25	1	78.70	21.1	80.03	81.50	-20.1	8,547	-0.24%
2023/05/24	8.8	72.23	9	72.56	74.10	-0.3	8,237	0.00%
2023/05/23	12	72.71	12	72.81	72.00	0	8,023	0.00%
2023/05/22	11.5	71.85	6	72.22	72.30	5.5	7,791	0.07%
2023/05/19	44.2	70.85	51.1	71.45	71.70	-7	7,502	-0.09%
2023/05/18	34.1	67.72	31	67.61	68.20	3.1	6,752	0.05%
2023/05/17	12	66.33	7	66.97	66.30	5	6,480	0.08%
2023/05/16	21.1	65.55	28	65.62	64.80	-6.9	6,224	-0.11%
2023/05/15	18	64.92	21	64.98	65.50	-3	5,967	-0.05%
2023/05/12	6	65.53	124.2	64.98	65.00	-118.2	5,841	-2.02%	大賣/鉅額交易
2023/05/11	13	66.33	7	66.06	65.00	6	5,603	0.11%
2023/05/10	16.1	67.46	30.5	67.66	68.20	-14.4	5,334	-0.27%
2023/05/09	25.5	67.12	27.7	67.10	67.60	-2.2	4,964	-0.04%
2023/05/08	36.6	65.12	88.5	64.16	66.00	-52	4,214	-1.23%
2023/05/05	2	59.00	25	61.44	61.60	-23	3,060	-0.75%
2023/05/04	17	54.84	29.1	55.73	56.00	-12.1	2,856	-0.42%
2023/05/03	7	52.70	4	53.43	52.50	3	2,667	0.11%
2023/05/02	0	0.00	4	53.93	54.00	-4	2,645	-0.15%
2023/04/28	6	52.40	1	52.60	52.60	5	2,610	0.19%
2023/04/27	2	51.10	1	52.10	51.80	1	2,589	0.04%
2023/04/26	1	51.10	4	52.50	52.50	-3	2,571	-0.12%
2023/04/25	28	51.03	2.2	50.55	50.90	25.8	2,543	1.02%
2023/04/24	3	52.00	3.4	52.19	53.10	-0.4	2,492	-0.02%
2023/04/21	14.1	51.54	1	52.10	51.30	13.1	2,474	0.53%
2023/04/20	6	53.07	5	53.18	53.30	1	2,475	0.04%
2023/04/19	3	54.27	1	54.20	53.70	2	2,460	0.08%
2023/04/18	8	55.11	0	0.00	55.00	8	2,436	0.33%
2023/04/17	12	55.61	28	55.31	56.00	-16	2,334	-0.69%
2023/04/14	3	52.87	10	53.10	52.90	-7	2,157	-0.32%
2023/04/13	0	0.00	1	52.70	52.50	-1	2,130	-0.05%
2023/04/12	11	52.96	0	0.00	52.80	11	2,106	0.52%
2023/04/11	6	52.27	4	52.70	53.00	2	2,068	0.10%
2023/04/10	5	51.90	5	51.80	51.80	0	2,011	0.00%
2023/04/07	30	52.45	0	0.00	51.70	30	1,988	1.51%
2023/04/06	0	53.20	2	53.40	53.50	-2	1,946	-0.10%
2023/03/31	3	52.50	100	52.10	52.40	-97	1,896	-5.11%
2023/03/29	3	52.13	0	0.00	52.00	3	1,822	0.16%
2023/03/28	12	51.89	19	51.28	51.80	-7	1,782	-0.39%
2023/03/27	22	53.01	6	53.55	52.90	16	1,692	0.95%
2023/03/24	10	50.65	2	51.45	51.40	8	1,583	0.51%
2023/03/23	3	51.23	2	51.70	51.30	1	1,535	0.07%
2023/03/22	4	49.89	3	50.37	50.50	1	1,470	0.07%
2023/03/21	8	49.21	16	49.04	49.10	-8	1,364	-0.59%
2023/03/20	1	48.55	1	48.80	47.60	0	1,311	0.00%
2023/03/17	1	48.15	1	47.35	48.10	0	1,344	0.00%
2023/03/16	2	47.75	5.1	47.75	47.55	-3.1	1,401	-0.22%
2023/03/15	3	47.30	6	48.34	47.85	-3	1,490	-0.20%
2023/03/14	0	0.00	120	46.75	46.95	-120	1,519	-7.90%	大賣/鉅額交易
2023/03/13	0	46.08	3.1	45.94	46.10	-3.1	1,515	-0.21%
2023/03/10	2	45.13	1	45.65	45.20	1	1,529	0.07%
2023/03/09	1.1	45.10	0	0.00	45.05	1.1	1,548	0.07%
2023/03/08	1	45.25	2	44.88	45.30	-1	1,570	-0.06%
2023/03/07	1	43.95	0	0.00	43.85	1	1,554	0.06%
2023/03/06	2	44.18	0	0.00	44.20	2	1,556	0.13%
2023/03/03	0	0.00	1	43.40	43.55	-1	1,554	-0.06%
2023/03/02	1	43.50	1	43.50	43.35	0	1,573	0.00%
2023/03/01	2	43.63	0	0.00	43.80	2	1,594	0.13%
2023/02/24	1	43.25	0	0.00	43.40	1	1,578	0.06%
2023/02/22	5	42.65	0	0.00	42.20	5	1,596	0.31%
2023/02/21	0	0.00	5	43.17	42.80	-5	1,625	-0.31%
2023/02/20	5	42.80	0	0.00	43.00	5	1,678	0.30%
2023/02/16	4	42.60	2	42.50	42.60	2	1,714	0.12%
2023/02/15	2	42.35	1	42.40	42.40	1	1,773	0.06%
2023/02/14	4	42.24	0	0.00	42.20	4	1,816	0.22%
2023/02/10	36.1	42.32	0	0.00	42.10	36.1	1,911	1.89%
2023/02/09	4	43.04	0	0.00	42.95	4	2,041	0.20%
2023/02/08	10	43.25	0	0.00	43.25	10	2,138	0.47%
2023/02/06	3	43.20	0	0.00	43.40	3	2,158	0.14%
2023/02/03	61	43.10	1	44.00	43.30	60	2,165	2.77%
2023/02/01	0	0.00	1	42.60	42.60	-1	2,171	-0.05%
2023/01/13	1	41.10	0	0.00	41.05	1	2,258	0.04%
2023/01/12	2	41.65	0	0.00	41.35	2	2,292	0.09%
2023/01/11	0	0.00	2	42.45	42.30	-2	2,302	-0.09%
2023/01/10	5	42.26	1	42.05	42.10	4	2,314	0.17%
2023/01/09	0	0.00	1	43.55	43.85	-1	2,288	-0.04%
2023/01/06	0	0.00	1	43.00	42.75	-1	2,302	-0.04%
2023/01/05	1	42.90	0	0.00	42.80	1	2,346	0.04%
2023/01/03	2	42.35	0	0.00	42.95	2	2,417	0.08%
2022/12/30	1	43.15	1	42.80	42.70	0	2,419	0.00%
2022/12/28	1	43.40	7	44.17	43.40	-6	2,443	-0.25%
2022/12/26	10	44.65	0	0.00	44.55	10	2,422	0.41%
2022/12/23	6	44.83	2	44.90	44.85	4	2,420	0.17%
2022/12/22	1	46.50	1	46.40	46.15	0	2,406	0.00%
2022/12/21	5	45.55	2	46.03	45.80	3	2,399	0.13%
2022/12/20	0	0.00	14	45.71	44.85	-14	2,388	-0.59%
2022/12/19	1	46.00	0	0.00	45.85	1	2,374	0.04%
2022/12/16	2	46.50	0	0.00	46.70	2	2,366	0.08%
2022/12/15	0	0.00	6	46.61	46.90	-6	2,336	-0.26%
2022/12/14	0	0.00	7	45.61	46.00	-7	2,312	-0.30%
2022/12/13	1	45.15	10	44.94	44.85	-9	2,286	-0.39%
2022/12/09	0	0.00	3	46.93	45.20	-3	2,253	-0.13%
2022/12/08	0	0.00	14	45.78	45.80	-14	2,185	-0.64%
2022/12/07	25	44.74	14	44.60	43.85	11	2,109	0.52%
2022/12/06	1	48.55	10.1	48.67	48.15	-9.1	1,977	-0.46%
2022/12/05	1	47.60	2	48.30	48.10	-1	1,859	-0.05%
2022/12/02	1	47.75	5.8	47.76	47.95	-4.8	1,809	-0.27%
2022/12/01	4	47.04	3	47.10	47.20	1	1,744	0.06%
2022/11/30	3	47.28	28	47.02	47.00	-25	1,695	-1.47%
2022/11/29	5	46.01	1	45.85	45.95	4	1,630	0.25%
2022/11/28	8	45.72	2	45.95	45.95	6	1,606	0.37%
2022/11/25	2	45.40	1	45.00	44.90	1	1,600	0.06%
2022/11/24	1	45.45	4	45.80	45.40	-3	1,592	-0.19%
2022/11/23	4	45.95	16	45.88	46.05	-12	1,564	-0.77%
2022/11/22	0	0.00	1	44.50	45.20	-1	1,545	-0.06%
2022/11/21	2	45.00	7	45.02	44.65	-5	1,543	-0.32%
2022/11/18	17	45.81	1.1	45.43	45.40	15.9	1,535	1.04%
2022/11/17	2	45.78	3	45.87	45.75	-1	1,515	-0.07%
2022/11/16	6	45.49	3	45.02	45.55	3	1,485	0.20%
2022/11/15	6	44.44	5.4	44.07	44.60	0.6	1,449	0.04%
2022/11/14	1.5	44.38	0	0.00	44.35	1.5	1,431	0.10%
2022/11/11	2	45.20	1	45.65	44.25	1	1,424	0.07%
2022/11/10	4	45.58	6	45.38	45.65	-2	1,376	-0.15%
2022/11/09	10	45.00	4	45.20	45.05	6	1,349	0.44%
2022/11/08	1.1	45.30	2	44.98	45.00	-0.9	1,335	-0.07%
2022/11/07	7	45.64	14	45.81	46.10	-7	1,279	-0.55%
2022/11/04	1	43.00	7	43.46	43.55	-6	1,161	-0.52%
2022/11/03	1	41.20	0	0.00	42.00	1	1,083	0.09%
2022/11/02	2	40.95	0	0.00	41.40	2	1,121	0.18%
2022/11/01	2	40.20	3	40.33	40.75	-1	1,176	-0.08%
2022/10/31	5	40.78	0	0.00	40.20	5	1,199	0.42%
2022/10/28	1	40.75	1	40.50	40.60	0	1,219	0.00%
2022/10/27	1	42.00	8	42.11	42.15	-7	1,254	-0.56%
2022/10/26	1	40.10	0	0.00	39.25	1	1,289	0.08%
2022/10/24	1	41.40	4	41.73	41.70	-3	1,405	-0.21%
2022/10/21	1	39.25	1	40.10	39.95	0	1,383	0.00%
2022/10/20	3	39.48	0	0.00	38.85	3	1,381	0.22%
2022/10/19	1	41.15	1	41.75	40.50	0	1,351	0.00%
2022/10/17	1	40.50	10	40.69	40.70	-9	1,368	-0.66%
2022/10/13	0	0.00	1	41.55	40.85	-1	1,401	-0.07%
2022/10/12	0	0.00	10	39.75	40.90	-10	1,376	-0.73%
2022/10/11	10	39.32	1	39.10	39.45	9	1,324	0.68%
2022/10/05	0	0.00	1	37.70	37.05	-1	1,298	-0.08%
2022/09/28	8.1	36.82	1	36.30	36.10	7.1	1,414	0.50%
2022/09/26	2	37.98	0	0.00	37.15	2	1,450	0.14%
2022/09/21	1	39.70	0	0.00	39.55	1	1,492	0.07%
2022/09/13	0.1	41.90	0	0.00	41.65	0.1	1,505	0.01%
2022/09/07	0	0.00	1	39.55	39.30	-1	1,498	-0.07%
2022/09/05	0	0.00	10	40.30	40.20	-10	1,497	-0.67%
2022/09/01	1	41.30	4	41.20	41.15	-3	1,500	-0.20%
2022/08/30	1	42.40	0	42.15	42.25	1	1,493	0.07%
2022/08/29	3	42.02	0	0.00	42.10	3	1,491	0.20%
2022/08/26	5	41.96	0	0.00	42.10	5	1,482	0.34%
2022/08/25	0	0.00	1	42.55	42.40	-1	1,466	-0.07%
2022/08/24	1	42.55	0	0.00	42.70	1	1,463	0.07%
2022/08/23	0	0.00	0.1	42.25	42.80	-0.1	1,463	0.00%
2022/08/22	1	42.45	0	0.00	42.20	1	1,453	0.07%
2022/08/16	0	0.00	1	43.60	43.50	-1	1,416	-0.07%
2022/08/12	1	42.65	0	0.00	42.70	1	1,391	0.07%
2022/08/11	1	43.10	9	43.08	43.25	-8	1,374	-0.58%
2022/08/10	1	43.35	6	43.76	43.55	-5	1,356	-0.37%
2022/08/09	1	42.20	4	42.54	43.60	-3	1,335	-0.22%
2022/08/08	2	42.00	4	41.63	42.40	-2	1,285	-0.16%
2022/08/05	2	41.83	2	42.18	41.25	0	1,223	0.00%
2022/08/04	2	41.67	0	0.00	41.70	2	1,199	0.17%
2022/08/03	0	0.00	9	41.78	41.75	-9	1,176	-0.77%
2022/08/02	4.1	41.13	7	41.36	41.85	-3	1,120	-0.26%
2022/08/01	18	41.28	7	40.83	40.75	11	1,048	1.05%
2022/07/29	6	39.43	6	39.53	38.75	0	972	0.00%
2022/07/27	0	0.00	2.6	38.48	38.50	-2.6	907	-0.29%
2022/07/25	1	38.70	2	38.60	38.45	-1	893	-0.11%
2022/07/22	21	38.23	22	38.53	38.65	-1	871	-0.11%
2022/07/21	2	37.20	5.4	37.35	37.70	-3.4	839	-0.40%
2022/07/20	0.1	37.80	0	0.00	37.40	0.1	816	0.01%
2022/07/18	1	33.95	0	0.00	34.20	1	724	0.14%
2022/07/15	1	33.40	1	33.60	33.60	0	722	0.00%
2022/07/14	0	0.00	1	33.50	33.55	-1	711	-0.14%
2022/07/13	2	32.78	0	0.00	32.95	2	711	0.28%
2022/07/12	1.2	31.49	0	0.00	31.30	1.2	708	0.17%
2022/07/11	0	0.00	21	33.50	33.50	-21	681	-3.08%
2022/07/08	20	33.37	0	0.00	33.30	20	668	2.99%
2022/07/07	1	30.70	0	0.00	31.50	1	646	0.15%
2022/07/06	2.2	30.70	2	30.90	30.55	0.2	635	0.03%
2022/07/04	2	31.90	1	32.90	33.30	1	629	0.16%
2022/07/01	2	33.20	0	0.00	31.95	2	611	0.33%
2022/06/30	1	33.80	0	0.00	33.30	1	592	0.17%
2022/06/29	2	34.60	0	0.00	34.45	2	573	0.35%
2022/06/27	1.3	36.35	0	0.00	36.30	1.3	577	0.23%
2022/06/23	0	0.00	3	36.00	35.95	-3	578	-0.52%
2022/06/20	2	35.58	0	0.00	35.30	2	573	0.35%
2022/06/17	2	36.60	1	36.75	36.35	1	581	0.17%
2022/06/14	0	0.00	1	38.00	38.60	-1	621	-0.16%
2022/06/13	0.2	38.15	0	0.00	38.05	0.2	634	0.03%
2022/06/07	1	38.05	0	0.00	38.00	1	673	0.15%
2022/06/02	5	38.14	0	0.00	38.10	5	707	0.71%
2022/06/01	0	0.00	1	38.60	38.25	-1	743	-0.13%
2022/05/30	0	0.00	1	37.90	37.95	-1	789	-0.13%
2022/05/27	3	37.53	0	0.00	37.40	3	811	0.37%
2022/05/26	0	0.00	1	37.90	37.45	-1	820	-0.12%
2022/05/25	2.2	37.45	1	37.70	37.60	1.2	838	0.14%
2022/05/24	4	37.38	0	0.00	37.00	4	892	0.45%
2022/05/23	0	0.00	1	38.30	38.25	-1	923	-0.11%
2022/05/20	0	36.85	3	37.05	37.10	-3	959	-0.31%
2022/05/19	1	36.70	0	0.00	36.60	1	1,099	0.09%
2022/05/13	1.2	35.28	1	35.40	35.45	0.2	1,436	0.01%
2022/05/12	0	0.00	1	36.20	35.80	-1	1,465	-0.07%
2022/05/11	1.1	36.18	0	0.00	36.75	1.1	1,493	0.07%
2022/05/09	6.1	35.57	0	0.00	35.40	6.1	1,610	0.38%
2022/05/06	5	36.09	0	0.00	36.70	5	1,698	0.29%
2022/05/04	2	37.78	0	0.00	37.55	2	1,786	0.11%
2022/04/29	0	0.00	1	38.35	38.50	-1	1,993	-0.05%
2022/04/27	1.1	36.99	0	0.00	37.00	1.1	2,599	0.04%
2022/04/25	4	37.99	0	0.00	37.90	4	2,993	0.13%
2022/04/22	2	39.15	0	0.00	39.20	2	3,112	0.06%
2022/04/21	2	39.60	0	0.00	39.55	2	3,128	0.06%
2022/04/20	0	0.00	3	39.43	39.55	-3	3,141	-0.10%
2022/04/19	4.1	39.32	0	0.00	39.10	4.1	3,157	0.13%
2022/04/18	0	0.00	1	38.85	39.45	-1	3,163	-0.03%
2022/04/15	3	38.65	0	0.00	38.60	3	3,158	0.09%
2022/04/13	6	38.88	1	39.20	39.20	5	3,175	0.16%
2022/04/12	3	39.07	2	39.03	39.20	1	3,180	0.03%
2022/04/11	2	39.55	1	39.55	39.45	1	3,185	0.03%
2022/04/08	2	41.75	1	40.95	40.90	1	3,206	0.03%
2022/04/06	0	0.00	1	42.20	42.65	-1	3,336	-0.03%
2022/03/30	1	42.60	0	0.00	43.10	1	3,489	0.03%
2022/03/29	1	42.45	1	42.25	42.20	0	3,531	0.00%
2022/03/25	1	43.00	0	0.00	42.75	1	3,681	0.03%
2022/03/23	10	43.03	2	42.90	42.95	8	3,705	0.22%
2022/03/22	3	42.58	1	42.45	42.45	2	3,705	0.05%
2022/03/21	1	43.45	1	43.45	43.25	0	3,699	0.00%
2022/03/18	1	42.80	0	0.00	43.00	1	3,691	0.03%
2022/03/17	0	0.00	2	42.48	42.75	-2	3,691	-0.05%
2022/03/16	0	0.00	3	41.03	41.20	-3	3,692	-0.08%
2022/03/15	7	41.34	2	41.48	41.20	5	3,701	0.14%
2022/03/14	2	42.65	0	0.00	42.50	2	3,701	0.05%
2022/03/11	1	43.25	0	0.00	43.10	1	3,721	0.03%
2022/03/10	1	43.75	0	0.00	43.70	1	3,721	0.03%
2022/03/09	1	42.50	1	42.90	42.65	0	3,717	0.00%
2022/03/08	5	43.25	1	43.00	42.25	4	3,734	0.11%
2022/03/07	4	42.79	1	43.55	43.05	3	3,754	0.08%
2022/03/04	4	44.38	2	43.90	43.90	2	3,814	0.05%
2022/03/03	1	44.70	0	0.00	44.95	1	3,828	0.03%
2022/03/02	1	45.40	1	45.00	45.05	0	3,900	0.00%
2022/03/01	1	45.65	0	0.00	45.90	1	3,979	0.03%
2022/02/25	3	45.85	0	0.00	45.15	3	4,259	0.07%
2022/02/24	3	45.65	13	45.73	45.35	-10	4,296	-0.23%
2022/02/23	3	46.25	4	46.03	46.75	-1	4,430	-0.02%
2022/02/22	6	44.90	2	45.50	45.20	4	4,542	0.09%
2022/02/21	26	46.24	2	46.53	45.80	24	4,501	0.53%
2022/02/18	13	47.92	28	48.02	48.45	-15	4,363	-0.34%
2022/02/17	2	46.25	14	47.28	45.70	-12	4,183	-0.29%
2022/02/16	9	46.77	0	0.00	46.85	9	4,080	0.22%
2022/02/15	0	0.00	0	46.45	45.75	0	4,056	0.00%
2022/02/14	2	45.83	2	46.55	46.55	0	4,027	0.00%
2022/02/11	4	46.66	6	46.87	46.20	-2	3,992	-0.05%
2022/02/10	2	46.58	2	47.00	47.10	0	3,964	0.00%
2022/02/09	5	47.37	19	47.29	47.60	-14	3,925	-0.36%
2022/02/08	6	46.44	10	46.29	47.05	-4	3,864	-0.10%
2022/02/07	0	0.00	4	44.21	45.25	-4	3,761	-0.11%
2022/01/26	4	42.10	0	0.00	42.30	4	3,695	0.11%
2022/01/25	12	42.46	4	42.95	41.80	8	3,663	0.22%
2022/01/24	2	44.65	7	45.19	44.45	-5	3,558	-0.14%
2022/01/21	26	47.21	19.2	47.67	44.65	6.8	3,453	0.20%
2022/01/20	16	47.65	104.1	48.51	48.10	-88.1	3,180	-2.77%	大賣/
2022/01/19	9	46.71	19	46.88	47.20	-10	2,850	-0.35%
2022/01/18	0	0.00	1.2	45.84	45.75	-1.2	2,558	-0.05%
2022/01/17	0	0.00	2	44.95	44.35	-2	2,454	-0.08%
2022/01/13	1	43.00	0	0.00	42.85	1	2,343	0.04%
2022/01/12	0.2	42.00	1	42.55	42.55	-0.8	2,328	-0.04%
2022/01/11	5	43.50	22	42.56	42.40	-17	2,312	-0.74%
2022/01/10	0	0.00	1	42.30	43.50	-1	2,297	-0.04%
2022/01/07	1	43.20	1	42.20	42.65	0	2,294	0.00%
2022/01/06	2	43.25	8	42.69	43.10	-6	2,279	-0.26%
2022/01/04	0	0.00	5	42.85	43.45	-5	2,256	-0.22%
2022/01/03	18	43.56	1	44.85	43.15	17	2,240	0.76%
2021/12/30	11	44.52	2.1	44.63	44.40	8.9	2,207	0.40%
2021/12/29	4	44.90	5	44.90	45.05	-1	2,186	-0.05%
2021/12/28	1	46.15	10	44.94	46.15	-9	2,072	-0.43%
2021/12/27	3	42.60	5	42.30	42.50	-2	1,952	-0.10%
2021/12/24	0	0.00	2.2	42.55	42.00	-2.2	1,948	-0.11%
2021/12/23	6	42.53	6	42.75	42.50	0	1,931	0.00%
2021/12/22	4	43.25	7	42.84	42.25	-3	1,879	-0.16%
2021/12/21	1	40.05	0	0.00	40.05	1	1,723	0.06%
2021/12/17	6	39.84	0.1	40.10	39.70	5.9	1,708	0.34%
2021/12/16	0	0.00	0.6	40.70	40.65	-0.6	1,689	-0.04%
2021/12/15	0	0.00	1	40.40	40.45	-1	1,686	-0.06%
2021/12/14	1	39.95	0	0.00	39.95	1	1,683	0.06%
2021/12/13	4	40.58	2	40.50	40.45	2	1,671	0.12%
2021/12/10	31	41.00	0	0.00	40.95	31	1,661	1.87%
2021/12/09	2	41.50	4	41.60	41.75	-2	1,645	-0.12%
2021/12/07	9.1	40.82	3	40.77	40.80	6.1	1,600	0.38%
2021/12/03	2.1	41.85	0	0.00	41.80	2.1	1,573	0.13%
2021/12/02	1.1	42.27	20	42.47	41.80	-18.9	1,563	-1.21%
2021/12/01	10	42.44	10	42.50	43.45	0	1,533	0.00%
2021/11/30	2	41.78	1	42.00	41.70	1	1,492	0.07%
2021/11/29	3	41.70	10	41.82	41.70	-7	1,395	-0.50%
2021/11/26	6	43.54	22	43.83	43.20	-16	1,356	-1.18%
2021/11/25	11	45.80	3	46.03	46.00	8	1,264	0.63%
2021/11/24	33	46.30	28	46.28	45.55	5	1,162	0.43%
2021/11/23	3.1	43.07	4	43.84	44.00	-0.9	873	-0.10%
2021/11/22	49	44.01	3	44.73	44.50	46	822	5.59%
2021/11/19	3	42.52	13.5	42.50	42.55	-10.5	645	-1.63%
2021/11/18	1	38.50	0	0.00	38.70	1	488	0.20%
2021/11/09	1	38.40	0	0.00	38.50	1	516	0.19%
2021/11/05	0	0.00	4	40.50	40.20	-4	515	-0.78%
2021/11/04	0	0.00	2	39.83	39.70	-2	499	-0.40%
2021/11/03	1	39.60	1	39.60	39.60	0	506	0.00%
2021/11/02	1	39.00	0	0.00	39.00	1	523	0.19%
2021/11/01	1	38.90	4	39.10	39.00	-3	554	-0.54%
2021/10/27	0.1	37.90	0	0.00	38.00	0.1	590	0.02%
2021/10/26	11	38.02	1	38.40	37.95	10	587	1.70%
2021/10/22	1	39.80	0	0.00	39.05	1	590	0.17%
2021/10/19	0	0.00	1	38.30	38.35	-1	573	-0.17%
2021/10/15	0	0.00	1	37.60	37.60	-1	590	-0.17%
2021/10/13	1	36.45	0.4	36.80	36.70	0.7	624	0.10%
2021/10/12	0	0.00	0.5	37.10	36.70	-0.5	632	-0.08%
2021/10/07	1	36.50	0	0.00	37.15	1	657	0.15%
2021/10/06	3	36.73	0	0.00	36.10	3	700	0.43%
2021/10/04	4	36.44	0	0.00	36.25	4	727	0.55%
2021/10/01	1	36.20	0	0.00	36.20	1	730	0.14%
2021/09/30	6	38.47	0	0.00	38.35	6	740	0.81%
2021/09/28	1	39.20	7	39.24	39.20	-6	772	-0.78%
2021/09/27	1	39.40	0	0.00	39.35	1	781	0.13%
2021/09/24	1.1	39.01	0	0.00	39.00	1.1	789	0.14%
2021/09/22	2	38.65	0	0.00	38.50	2	804	0.25%
2021/09/17	1	39.30	0	0.00	39.30	1	808	0.12%
2021/09/15	4	39.16	0	0.00	38.80	4	837	0.48%
2021/09/13	2	39.50	0	0.00	39.40	2	867	0.23%
2021/09/09	1	39.70	1	39.55	39.50	0	902	0.00%
2021/09/08	1	38.75	0	0.00	39.90	1	902	0.11%
2021/09/07	1	38.60	0	0.00	38.60	1	904	0.11%
2021/09/06	0	39.00	0	0.00	39.05	0	913	0.00%
2021/09/01	2	39.68	0	0.00	39.80	2	932	0.21%
2021/08/31	1	39.15	0	0.00	38.95	1	930	0.11%
2021/08/30	1	39.55	0	0.00	39.50	1	941	0.11%
2021/08/26	2	39.15	2	39.15	39.25	0	958	0.00%
2021/08/25	0	0.00	1	39.90	39.95	-1	981	-0.10%
2021/08/20	0	0.00	10	37.40	37.90	-10	1,011	-0.99%
2021/08/19	1	36.25	0	0.00	36.75	1	1,014	0.10%
2021/08/17	4	36.41	1	36.45	36.45	3	1,022	0.29%
2021/08/16	4	36.65	7	36.72	36.40	-3	1,023	-0.29%
2021/08/13	5	37.84	2	37.55	37.70	3	1,025	0.29%
2021/08/12	0	0.00	2	38.53	38.55	-2	1,032	-0.19%
2021/08/11	2	38.28	3	38.33	38.10	-1	1,042	-0.10%
2021/08/10	3	39.07	0	0.00	39.10	3	1,042	0.29%
2021/08/09	2	39.55	4	39.25	39.35	-2	1,069	-0.19%
2021/08/06	10	39.60	1	39.90	39.55	9	1,087	0.83%
2021/08/05	12	40.50	0	0.00	40.15	12	1,126	1.07%
2021/08/04	5	41.86	0	0.00	41.80	5	1,156	0.43%
2021/08/02	1	43.75	2	43.70	43.75	-1	1,223	-0.08%
2021/07/30	1	43.90	0	0.00	43.70	1	1,284	0.08%
2021/07/29	0.2	43.40	0	0.00	43.40	0.2	1,298	0.02%
2021/07/28	2	43.35	0	0.00	43.25	2	1,325	0.15%
2021/07/27	1	44.25	0.3	44.30	44.25	0.7	1,386	0.05%
2021/07/26	4	44.56	2	44.63	44.45	2	1,430	0.14%
2021/07/22	1	44.45	2	44.75	44.35	-1	1,473	-0.07%
2021/07/21	3	44.57	0	0.00	44.20	3	1,488	0.20%
2021/07/20	1	46.60	1	46.55	46.50	0	1,502	0.00%
2021/07/19	0	0.00	4	46.98	47.20	-4	1,507	-0.27%
2021/07/14	2	48.00	1	47.45	47.65	1	1,602	0.06%
2021/07/13	6	48.11	2	48.13	48.05	4	1,600	0.25%
2021/07/12	2.3	47.02	1	47.25	47.45	1.3	1,566	0.08%
2021/07/08	3	45.42	0	0.00	45.45	3	1,582	0.19%
2021/07/07	2	45.53	0	0.00	45.40	2	1,622	0.12%
2021/07/05	0	0.00	1	46.00	46.15	-1	1,666	-0.06%
2021/07/02	1	45.15	0	0.00	45.10	1	1,695	0.06%
2021/07/01	0	0.00	1	45.15	45.15	-1	1,727	-0.06%
2021/06/30	1	45.15	0	0.00	45.20	1	1,753	0.06%
2021/06/29	1	45.10	3	45.08	45.00	-2	1,778	-0.11%
2021/06/28	0	0.00	1	45.25	45.35	-1	1,805	-0.06%
2021/06/25	5	45.69	1	45.55	45.50	4	1,829	0.22%
2021/06/24	4	46.24	0	0.00	46.15	4	1,837	0.22%
2021/06/23	1	46.70	0	0.00	46.75	1	1,835	0.05%
2021/06/22	1	45.55	0	0.00	45.20	1	1,821	0.05%
2021/06/21	1	45.50	5	45.66	45.50	-4	1,832	-0.22%
2021/06/18	6	45.61	40	45.35	46.50	-34	1,846	-1.84%
2021/06/16	2	44.90	0	0.00	44.95	2	1,888	0.11%
2021/06/10	4	44.50	2	44.30	44.40	2	1,966	0.10%
2021/06/09	0	0.00	14	45.03	44.80	-14	1,996	-0.70%
2021/06/08	0	0.00	1	44.70	45.00	-1	2,061	-0.05%
2021/06/07	0	0.00	2	44.55	44.45	-2	2,097	-0.10%
2021/06/03	0	0.00	3	45.12	45.00	-3	2,158	-0.14%
2021/06/02	26	45.02	0	0.00	45.00	26	2,191	1.19%
2021/06/01	21	45.67	1	45.65	45.95	20	2,234	0.90%
2021/05/26	0	0.00	16	42.78	42.90	-16	2,377	-0.67%
2021/05/25	0	0.00	6	43.20	42.50	-6	2,453	-0.24%
2021/05/24	1	42.20	0	0.00	42.65	1	2,505	0.04%
2021/05/21	0	0.00	7	41.81	42.00	-7	2,578	-0.27%
2021/05/20	2	40.83	5	41.35	40.65	-3	2,689	-0.11%
2021/05/19	2	41.55	0	0.00	42.20	2	2,754	0.07%
2021/05/18	2	42.75	2	42.33	42.70	0	2,772	0.00%
2021/05/17	0	0.00	4	41.63	42.00	-4	2,832	-0.14%
2021/05/14	1	42.00	2	41.50	42.30	-1	2,850	-0.04%
2021/05/13	4	40.31	19	39.62	41.50	-15	2,835	-0.53%
2021/05/12	31	41.12	4	40.90	40.05	27	2,810	0.96%
2021/05/11	49	44.24	10.2	44.04	43.75	38.8	2,768	1.40%
2021/05/10	11	47.11	30	47.05	46.95	-19	2,716	-0.70%
2021/05/07	71.3	47.84	23	47.63	48.10	48.3	2,715	1.78%
2021/05/06	1	49.00	1	48.90	48.90	0	2,696	0.00%
2021/05/05	22	49.02	5	49.00	48.80	17	2,706	0.63%
2021/05/04	33	49.83	22	49.05	49.30	11	2,745	0.40%
2021/05/03	28	52.61	10	51.80	51.70	18	2,763	0.65%
2021/04/29	0	0.00	41	53.02	52.90	-41	2,757	-1.49%
2021/04/28	50	53.00	67	52.90	53.00	-17	2,750	-0.62%
2021/04/27	33	52.56	11	52.60	52.70	22	2,769	0.79%
2021/04/26	19	52.22	5	52.30	52.20	14	2,777	0.50%
2021/04/23	4	52.38	0	0.00	52.50	4	2,778	0.14%
2021/04/22	3	52.50	19	52.44	52.30	-16	2,794	-0.57%
2021/04/21	1	53.50	1	53.60	53.50	0	2,770	0.00%
2021/04/20	3	52.53	36	53.06	53.20	-33	2,771	-1.19%
2021/04/19	13	52.37	10	52.30	52.20	3	2,781	0.11%
2021/04/16	10	52.21	27	52.38	52.40	-17	2,810	-0.60%
2021/04/15	5	52.10	3	52.07	52.30	2	2,852	0.07%
2021/04/14	40	51.66	1	51.30	52.20	39	2,873	1.36%
2021/04/13	52	52.95	2	52.80	52.30	50	2,848	1.76%
2021/04/12	9	53.44	26	53.21	53.70	-17	2,817	-0.60%
2021/04/09	6	52.85	12	52.80	52.80	-6	2,803	-0.21%
2021/04/08	11	53.10	1	53.10	53.10	10	2,782	0.36%
2021/04/07	26	52.41	0	0.00	52.80	26	2,760	0.94%
2021/04/06	2	53.00	23	52.97	53.00	-21	2,729	-0.77%
2021/04/01	19	52.33	0	0.00	52.30	19	2,699	0.70%
2021/03/31	7	52.76	9	53.08	52.90	-2	2,672	-0.07%
2021/03/30	5	52.66	2	52.60	52.70	3	2,650	0.11%
2021/03/29	6	52.57	4	52.45	52.60	2	2,669	0.07%
2021/03/26	0	0.00	2	52.20	52.30	-2	2,679	-0.07%
2021/03/25	22	52.11	26	52.14	52.00	-4	2,683	-0.15%
2021/03/24	3	52.20	11	52.30	52.20	-8	2,687	-0.30%
2021/03/23	4	52.40	1.9	52.42	52.50	2.2	2,706	0.08%
2021/03/22	20	51.81	3	51.83	52.30	17	2,713	0.63%
2021/03/19	12	52.30	0	0.00	52.30	12	2,690	0.45%
2021/03/18	4	52.55	65.4	52.63	52.70	-61.4	2,684	-2.29%
2021/03/17	5	52.00	3.7	52.20	52.40	1.3	2,696	0.05%
2021/03/16	68	51.93	5.1	51.81	52.00	62.9	2,744	2.29%
2021/03/15	11.3	52.42	41	52.70	52.10	-29.7	2,730	-1.09%
2021/03/12	52	52.01	0	0.00	51.90	52	2,729	1.90%
2021/03/11	23.3	53.19	24	53.19	52.60	-0.7	2,699	-0.03%
2021/03/10	0	0.00	4	52.10	52.80	-4	2,713	-0.15%
2021/03/09	32	51.91	32	51.68	51.30	0	2,760	0.00%
2021/03/08	4	52.93	4	52.75	52.50	0	2,765	0.00%
2021/03/05	31.2	53.59	20	53.09	53.10	11.2	2,816	0.40%
2021/03/04	16	54.99	12	55.05	54.70	4	2,902	0.14%
2021/03/03	32.2	55.32	12	55.23	55.10	20.2	2,931	0.69%
2021/03/02	95	55.84	4	55.15	55.00	91	2,896	3.14%
2021/02/26	19	56.13	8	56.18	56.00	11	2,884	0.38%
2021/02/25	6	56.67	16	56.06	57.30	-10	2,866	-0.35%
2021/02/24	8	55.59	50	56.11	55.20	-42	2,833	-1.48%
2021/02/23	21	56.08	13	56.32	56.10	8	2,788	0.29%
2021/02/22	38	56.37	60	56.26	57.30	-22	2,772	-0.79%
2021/02/19	33	55.10	18	55.26	55.60	15	2,704	0.55%
2021/02/18	13	54.04	96	54.04	54.20	-83	2,649	-3.13%
2021/02/17	22	54.82	7	54.61	54.50	15	2,654	0.57%
2021/02/05	3	54.17	40.5	54.06	54.20	-37.5	2,600	-1.44%
2021/02/04	1	53.30	2	53.40	52.60	-1	2,600	-0.04%
2021/02/03	2	53.30	14	53.87	53.00	-12	2,633	-0.46%
2021/02/02	0.1	52.20	3	52.57	53.10	-2.9	2,639	-0.11%
2021/02/01	2	51.00	0	0.00	51.10	2	2,682	0.07%
2021/01/29	2	52.85	2	52.95	52.30	0	2,704	0.00%
2021/01/28	27	52.72	11	53.39	52.50	16	2,685	0.60%
2021/01/27	5	53.48	2.2	53.02	53.60	2.8	2,654	0.10%
2021/01/26	10	54.17	20	54.29	53.30	-10	2,652	-0.38%
2021/01/25	11.6	54.14	21	54.12	54.10	-9.4	2,617	-0.36%
2021/01/22	3	52.43	3	52.53	53.00	0	2,547	0.00%
2021/01/21	5	52.02	4	52.05	52.00	1	2,522	0.04%
2021/01/20	4	51.13	4	51.65	51.40	0	2,523	0.00%
2021/01/19	0	0.00	4	52.08	51.60	-4	2,495	-0.16%
2021/01/18	4	50.50	0	0.00	51.00	4	2,478	0.16%
2021/01/15	19	50.95	12	50.88	50.60	7	2,457	0.28%
2021/01/14	2	51.70	5	51.80	51.80	-3	2,439	-0.12%
2021/01/13	8	51.74	13	51.48	51.50	-5	2,419	-0.21%
2021/01/12	1	51.80	3	52.50	51.20	-2	2,398	-0.09%
2021/01/11	74	52.81	6	52.60	52.60	68	2,366	2.87%
2021/01/08	9	53.46	12	54.02	54.00	-3	2,380	-0.13%
2021/01/07	6	53.15	10	53.26	53.50	-4	2,364	-0.17%
2021/01/06	14	52.95	9	53.91	52.60	5	2,379	0.21%
2021/01/05	4	53.13	0	0.00	53.10	4	2,399	0.17%
2021/01/04	6	54.25	0.2	54.30	54.00	5.8	2,411	0.24%
2020/12/31	1	53.50	2	53.80	53.80	-1	2,413	-0.04%
2020/12/30	1	52.70	11	53.50	53.40	-10	2,417	-0.41%
2020/12/29	6	52.78	2	53.00	52.70	4	2,438	0.16%
2020/12/28	48	52.99	1	53.50	53.00	47	2,462	1.91%
2020/12/25	3	53.10	0	0.00	53.20	3	2,503	0.12%
2020/12/24	6	52.80	1	53.00	53.00	5	2,721	0.18%
2020/12/23	21	52.77	1	52.80	52.80	20	2,826	0.71%
2020/12/22	0	0.00	1	53.70	52.40	-1	2,821	-0.04%
2020/12/21	0	0.00	14	51.96	52.00	-14	2,824	-0.50%
2020/12/18	2	52.00	1	53.10	52.10	1	2,896	0.03%
2020/12/17	2	52.50	0	0.00	52.90	2	2,906	0.07%
2020/12/16	0	0.00	3	52.10	52.60	-3	2,888	-0.10%
2020/12/15	3	51.03	0	0.00	50.90	3	2,928	0.10%
2020/12/14	2	51.65	1	51.70	52.10	1	3,055	0.03%
2020/12/11	2	51.60	6	51.93	51.60	-4	3,064	-0.13%
2020/12/10	11.2	52.35	3	53.30	52.00	8.2	3,077	0.27%
2020/12/09	1	54.30	0	0.00	53.60	1	3,033	0.03%
2020/12/08	8	54.21	4	54.43	54.00	4	3,029	0.13%
2020/12/07	7	53.57	3	53.93	53.80	4	3,020	0.13%
2020/12/04	12	53.30	1	53.30	53.20	11	3,079	0.36%
2020/12/03	11	53.92	3	53.77	53.80	8	3,101	0.26%
2020/12/02	7	55.13	2	55.25	54.80	5	3,198	0.16%
2020/12/01	13.1	55.39	3	55.30	55.40	10.1	3,251	0.31%
2020/11/30	14	56.06	5	56.02	56.30	9	3,454	0.26%
2020/11/27	10	54.58	2	55.50	54.60	8	3,381	0.24%
2020/11/26	7	54.31	0	0.00	54.40	7	3,381	0.21%
2020/11/25	1	54.40	1	54.30	54.10	0	3,438	0.00%
2020/11/24	14	54.02	0	0.00	53.90	14	3,491	0.40%
2020/11/23	5	54.42	3	54.40	54.60	2	3,505	0.06%
2020/11/20	5	53.70	2	53.60	53.80	3	3,561	0.08%
2020/11/19	1	53.60	1	54.50	53.50	0	3,719	0.00%
2020/11/18	5	53.50	0	0.00	53.60	5	3,768	0.13%
2020/11/17	1	54.20	1	54.40	53.70	0	3,827	0.00%
2020/11/16	2	53.70	2	53.70	53.70	0	4,020	0.00%
2020/11/13	8	54.36	3	54.13	54.30	5	4,274	0.12%
2020/11/12	7	54.01	1	54.20	53.90	6	4,411	0.14%
2020/11/11	2	54.00	2	53.95	54.00	0	4,475	0.00%
2020/11/10	3	55.17	3	54.87	54.30	0	4,548	0.00%
2020/11/09	7	55.37	4	55.38	55.40	3	4,603	0.07%
2020/11/06	4	56.45	16	56.65	56.20	-12	4,648	-0.26%
2020/11/05	1	57.50	2	57.30	57.70	-1	4,737	-0.02%
2020/11/04	0	0.00	1	58.20	58.20	-1	4,822	-0.02%
2020/11/03	3	57.50	2	57.95	57.50	1	4,943	0.02%
2020/11/02	1	58.30	10	57.30	56.80	-9	5,129	-0.18%
2020/10/30	2	58.85	0	0.00	58.50	2	5,278	0.04%
2020/10/29	1	58.60	2	59.10	60.10	-1	5,480	-0.02%
2020/10/28	7	60.07	1	60.00	59.80	6	5,837	0.10%
2020/10/27	0	0.00	2	60.90	60.70	-2	5,965	-0.03%
2020/10/22	1	62.00	0	0.00	61.80	1	6,177	0.02%
2020/10/21	0	0.00	16.4	63.16	63.30	-16.4	6,184	-0.27%
2020/10/20	0	0.00	1	63.20	63.20	-1	6,218	-0.02%
2020/10/19	0	0.00	1	62.60	62.60	-1	6,266	-0.02%
2020/10/16	14	62.05	0	62.10	61.90	14	6,337	0.22%
2020/10/15	0	0.00	1	65.10	64.50	-1	6,330	-0.02%
2020/10/14	1	63.70	0	0.00	63.80	1	6,313	0.02%
2020/10/13	1	63.90	2	63.50	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	2	63.30	63.40	-2	6,287	-0.03%
2020/10/08	4	62.40	0	0.00	62.60	4	6,343	0.06%
2020/10/07	0	0.00	4	63.30	63.50	-4	6,339	-0.06%
2020/10/06	2	63.80	5	64.00	63.30	-3	6,332	-0.05%
2020/10/05	0	0.00	2	62.85	63.20	-2	6,334	-0.03%
2020/09/30	2	61.30	3	61.87	62.10	-1	6,334	-0.02%
2020/09/29	15	62.88	13	62.40	61.00	2	6,342	0.03%
2020/09/28	10	62.60	10	63.08	63.70	0	6,247	0.00%
2020/09/25	2	59.70	1	62.00	59.70	1	6,317	0.02%
2020/09/24	1	60.80	4	61.03	60.70	-3	6,318	-0.05%
2020/09/23	10	63.17	10	63.70	62.50	0	6,307	0.00%
2020/09/22	0	0.00	2	62.75	62.50	-2	6,259	-0.03%
2020/09/18	7	63.86	2	64.05	63.20	5	6,255	0.08%
2020/09/17	13	63.53	20	63.19	63.10	-7	6,198	-0.11%
2020/09/16	2	61.30	3	61.33	61.10	-1	6,084	-0.02%
2020/09/15	1	60.80	0	0.00	61.00	1	6,084	0.02%
2020/09/14	2	60.70	5	60.34	60.70	-3	6,074	-0.05%
2020/09/11	1	59.00	0	0.00	59.30	1	6,085	0.02%
2020/09/10	3	60.47	4	60.58	60.40	-1	6,095	-0.02%
2020/09/09	9	60.06	13	59.64	61.10	-4	6,120	-0.07%
2020/09/08	5	60.86	1.2	60.53	60.10	3.8	6,064	0.06%
2020/09/07	15	61.02	13	60.33	59.40	2	6,045	0.03%
2020/09/04	6	63.98	2	64.20	64.00	4	5,928	0.07%
2020/09/03	14	66.60	21	66.05	65.80	-7	5,879	-0.12%
2020/09/02	6	62.30	11	62.93	63.00	-5	5,700	-0.09%
2020/09/01	7	62.49	9	62.00	61.70	-2	5,711	-0.04%
2020/08/31	3	62.70	22	62.83	62.80	-19	5,677	-0.33%
2020/08/28	12	62.53	16	62.89	63.20	-4	5,652	-0.07%
2020/08/27	8	62.73	8	62.01	62.00	0	5,639	0.00%
2020/08/26	18	62.83	1	62.70	62.50	17	5,637	0.30%
2020/08/25	6	62.87	10	63.33	64.00	-4	5,611	-0.07%
2020/08/24	8	61.46	3	61.70	60.70	5	5,509	0.09%
2020/08/21	15	60.75	24	60.80	60.60	-9	5,541	-0.16%
2020/08/20	25.2	61.39	10	60.38	59.00	15.2	5,510	0.28%
2020/08/19	28	66.43	21	66.26	65.50	7	5,434	0.13%
2020/08/18	7	64.14	11	64.18	63.10	-4	5,226	-0.08%
2020/08/17	9	62.16	0	0.00	62.20	9	5,146	0.17%
2020/08/14	0	0.00	6	63.17	63.50	-6	5,108	-0.12%
2020/08/13	6	61.85	2	63.25	61.60	4	5,105	0.08%
2020/08/12	4	61.23	10	62.00	62.00	-6	5,154	-0.12%
2020/08/11	5	61.14	14	61.09	60.30	-9	5,213	-0.17%
2020/08/10	10	60.81	7	60.60	60.10	3	5,196	0.06%
2020/08/07	10	61.39	5	61.24	62.90	5	5,354	0.09%
2020/08/06	3	63.23	10	63.34	62.80	-7	5,333	-0.13%
2020/08/05	18	60.30	13	60.34	60.10	5	5,261	0.10%
2020/08/04	11	58.23	3	58.47	58.90	8	5,531	0.14%
2020/08/03	25	59.19	27	59.23	60.00	-2	5,663	-0.04%
2020/07/31	3	55.30	66	54.81	55.30	-63	5,404	-1.17%
2020/07/30	23	52.53	23	55.10	52.00	0	5,289	0.00%
2020/07/29	5	53.56	19	54.00	54.30	-14	5,230	-0.27%
2020/07/28	6	52.87	6	53.38	53.90	0	5,176	0.00%
2020/07/27	2	52.30	3	52.73	52.50	-1	5,151	-0.02%
2020/07/24	10	52.46	7	52.44	51.80	3	5,195	0.06%
2020/07/23	9	54.23	25	54.36	54.10	-16	5,195	-0.31%
2020/07/22	7	53.44	9	53.40	53.60	-2	5,164	-0.04%
2020/07/21	6	51.95	4	52.08	52.00	2	5,124	0.04%
2020/07/20	2	50.45	10	51.03	51.40	-8	5,104	-0.16%
2020/07/17	4	51.08	5	50.10	50.10	-1	5,108	-0.02%
2020/07/16	4	50.70	18	51.35	51.20	-14	5,108	-0.27%
2020/07/15	3	51.27	32	50.84	51.00	-29	5,084	-0.57%
2020/07/14	7	49.55	6	50.03	49.25	1	5,038	0.02%
2020/07/13	1	48.50	2	48.98	49.00	-1	5,031	-0.02%
2020/07/10	35	48.84	8	48.62	48.40	27	5,048	0.53%
2020/07/09	15	50.45	0	0.00	50.20	15	5,033	0.30%
2020/07/08	2	51.00	8	50.69	50.90	-6	5,027	-0.12%
2020/07/07	31	53.27	14	54.90	52.80	17	5,017	0.34%
2020/07/06	24	54.87	17	55.24	56.30	7	5,016	0.14%
2020/07/03	3	51.90	13	51.75	52.00	-10	4,914	-0.20%
2020/07/02	3	51.40	7	51.34	51.50	-4	4,903	-0.08%
2020/07/01	0	0.00	1	51.60	51.00	-1	4,909	-0.02%
2020/06/30	1	51.10	4	51.08	51.30	-3	4,942	-0.06%
2020/06/29	0	0.00	3	50.80	50.30	-3	4,940	-0.06%
2020/06/24	6	50.22	3	50.30	50.00	3	4,948	0.06%
2020/06/23	4	50.43	6	51.27	50.30	-2	4,989	-0.04%
2020/06/22	3	51.17	1	51.10	50.70	2	4,998	0.04%
2020/06/19	6	50.55	3	51.20	51.60	3	5,025	0.06%
2020/06/18	0	0.00	6	51.03	51.50	-6	5,024	-0.12%
2020/06/17	8	49.96	0	0.00	50.20	8	5,028	0.16%
2020/06/16	3	50.27	9	50.49	50.80	-6	5,064	-0.12%
2020/06/15	6	49.19	1	49.20	49.15	5	5,076	0.10%
2020/06/12	6	48.38	5	48.25	48.80	1	5,072	0.02%
2020/06/11	12	50.20	0	0.00	49.90	12	5,050	0.24%
2020/06/10	10	50.27	12	50.89	51.20	-2	5,044	-0.04%
2020/06/09	7	50.34	4	51.50	50.30	3	5,048	0.06%
2020/06/08	21	50.73	7	50.54	50.20	14	4,972	0.28%
2020/06/05	1	53.00	1	52.60	52.70	0	4,900	0.00%
2020/06/04	0	0.00	5	52.96	52.80	-5	4,912	-0.10%
2020/06/03	4	52.58	52	52.57	52.40	-48	4,887	-0.98%
2020/06/02	33	52.83	62	52.94	53.10	-29	4,841	-0.60%
2020/06/01	14	52.74	3	53.57	52.50	11	4,793	0.23%
2020/05/29	7	53.33	8	53.19	53.60	-1	4,727	-0.02%
2020/05/28	18	55.93	15	54.49	53.90	3	4,680	0.06%
2020/05/27	12	53.75	6	55.02	53.60	6	4,567	0.13%
2020/05/26	14	53.60	27	54.34	54.50	-13	4,522	-0.29%
2020/05/25	59	52.30	74	51.92	53.50	-15	4,417	-0.34%
2020/05/22	31	51.84	5	51.76	51.40	26	4,350	0.60%
2020/05/21	9	51.69	2	51.85	52.00	7	4,312	0.16%
2020/05/20	19	52.04	8	52.13	52.40	11	4,264	0.26%
2020/05/19	7	52.31	9	51.96	53.00	-2	4,157	-0.05%
2020/05/18	6	51.03	22	51.47	51.10	-16	4,019	-0.40%
2020/05/15	24	49.99	21	49.50	49.50	3	3,862	0.08%
2020/05/14	30.1	50.44	23	50.24	49.20	7.1	3,760	0.19%
2020/05/13	4	48.85	5	49.05	49.55	-1	3,537	-0.03%
2020/05/12	4	47.96	18	48.11	49.50	-14	3,465	-0.40%
2020/05/11	27	48.32	16	48.19	48.00	11	3,351	0.33%
2020/05/08	17	44.96	21.5	44.98	45.80	-4.5	2,916	-0.15%
2020/05/07	5	40.50	9	40.85	41.65	-4	2,592	-0.15%
2020/05/06	2	39.63	3	39.88	39.60	-1	2,516	-0.04%
2020/05/05	4	39.66	1	39.00	39.85	3	2,508	0.12%
2020/05/04	8	38.38	1	38.35	38.60	7	2,474	0.28%
2020/04/30	1	39.30	13	39.08	39.20	-12	2,467	-0.49%
2020/04/29	33	39.84	29	39.75	39.20	4	2,505	0.16%
2020/04/28	5	38.71	7	38.94	39.00	-2	2,471	-0.08%
2020/04/27	0	0.00	6	38.34	38.65	-6	2,479	-0.24%
2020/04/24	13	38.00	1	38.45	37.90	12	2,474	0.49%
2020/04/23	8	37.43	2	37.35	37.55	6	2,469	0.24%
2020/04/22	1	35.75	36	35.34	36.40	-35	2,491	-1.40%
2020/04/21	8	37.45	6	36.36	36.45	2	2,483	0.08%
2020/04/20	10	37.50	30	37.37	37.50	-20	2,494	-0.80%
2020/04/17	12	37.93	7	38.27	37.70	5	2,524	0.20%
2020/04/16	81	37.45	0	0.00	37.50	81	2,545	3.18%
2020/04/15	1	37.30	0	0.00	37.50	1	2,582	0.04%
2020/04/14	4	37.41	1	37.80	37.80	3	2,611	0.11%
2020/04/13	2	36.90	7	36.96	36.95	-5	2,640	-0.19%
2020/04/10	4	36.71	2	36.75	36.75	2	2,724	0.07%
2020/04/09	2	36.35	8	37.04	36.50	-6	2,791	-0.21%
2020/04/08	2	34.80	0	0.00	35.70	2	2,758	0.07%
2020/04/07	2	33.25	0	0.00	34.10	2	2,841	0.07%
2020/04/06	3	32.52	12	31.85	32.65	-9	3,109	-0.29%
2020/04/01	14	31.56	6	31.73	31.60	8	3,169	0.25%
2020/03/31	3	31.10	3	31.50	31.40	0	3,135	0.00%
2020/03/30	5	30.42	0	0.00	30.90	5	3,143	0.16%
2020/03/27	3	31.40	5	31.05	30.45	-2	3,144	-0.06%
2020/03/26	7	29.54	0	0.00	29.90	7	3,114	0.22%
2020/03/25	1	29.80	0	0.00	30.00	1	3,177	0.03%
2020/03/24	0	0.00	1	28.90	28.45	-1	3,178	-0.03%
2020/03/23	2	28.05	3	28.00	27.65	-1	3,177	-0.03%
2020/03/20	10	29.30	0	0.00	29.30	10	3,268	0.31%
2020/03/19	3	29.30	0	0.00	29.30	3	3,256	0.09%
2020/03/18	1	33.00	7	33.28	32.55	-6	3,306	-0.18%
2020/03/17	1	32.30	1	33.30	33.00	0	3,382	0.00%
2020/03/16	2	33.80	3	33.57	33.10	-1	3,416	-0.03%
2020/03/13	12	32.40	10	32.05	32.90	2	3,534	0.06%
2020/03/12	4	36.60	1	37.50	35.50	3	3,665	0.08%
2020/03/11	5	38.00	0	0.00	38.00	5	3,879	0.13%
2020/03/10	4	37.13	6	38.14	37.60	-2	3,913	-0.05%
2020/03/09	2	39.00	0	0.00	38.80	2	3,908	0.05%
2020/03/06	0	0.00	7	39.86	39.70	-7	3,962	-0.18%
2020/03/03	0	0.00	3	41.10	41.40	-3	4,094	-0.07%
2020/02/27	3	41.38	1	40.60	39.50	2	4,139	0.05%
2020/02/26	1	41.20	6	41.23	40.90	-5	4,277	-0.12%
2020/02/25	0	0.00	12	41.00	41.05	-12	4,354	-0.28%
2020/02/21	2	40.65	0	0.00	40.20	2	4,407	0.05%
2020/02/17	2	40.90	0	0.00	40.80	2	4,724	0.04%
2020/02/14	2	41.30	5	41.45	41.25	-3	4,802	-0.06%
2020/02/11	2	41.90	0	0.00	41.70	2	5,179	0.04%
2020/02/10	3	41.55	1	40.70	41.60	2	5,332	0.04%
2020/02/07	2	42.10	0	0.00	41.65	2	5,733	0.03%
2020/02/06	1	43.35	1	43.15	43.10	0	6,520	0.00%
2020/02/05	2	42.95	0	0.00	43.05	2	6,803	0.03%
2020/02/04	0	0.00	3	43.43	43.35	-3	6,830	-0.04%
2020/02/03	0	0.00	4	41.70	42.90	-4	6,848	-0.06%
2020/01/31	1	43.25	2	43.80	44.25	-1	6,815	-0.01%
2020/01/30	1	42.80	41	43.09	43.10	-40	6,825	-0.59%
2020/01/20	10	46.00	2	45.95	46.05	8	6,819	0.12%
2020/01/17	0	0.00	12	46.11	45.90	-12	6,900	-0.17%
2020/01/13	0	0.00	1	45.10	45.25	-1	6,986	-0.01%
2020/01/10	0	0.00	1	44.50	44.70	-1	7,025	-0.01%
2020/01/09	10	44.25	1	43.90	44.00	9	6,990	0.13%
2020/01/08	0	0.00	1	43.30	43.20	-1	6,972	-0.01%
2020/01/07	6	42.92	1	42.70	42.60	5	6,929	0.07%
2020/01/06	7	44.11	2	43.83	42.90	5	6,900	0.07%
2020/01/03	7	45.86	7	45.82	45.65	0	6,836	0.00%
2020/01/02	5	46.95	1	46.95	46.75	4	6,798	0.06%
2019/12/31	3	47.67	0	0.00	47.35	3	6,846	0.04%
2019/12/30	12	47.13	10	47.20	48.20	2	6,774	0.03%
2019/12/27	1	45.35	7	45.04	45.25	-6	6,496	-0.09%
2019/12/26	0	0.00	3	44.30	44.10	-3	6,427	-0.05%
2019/12/25	7	43.83	1	43.75	43.70	6	6,480	0.09%
2019/12/20	5	45.51	12	44.62	44.45	-7	6,597	-0.11%
2019/12/19	1	45.00	16	44.97	45.10	-15	6,533	-0.23%
2019/12/18	0	0.00	1	44.30	44.35	-1	6,542	-0.02%
2019/12/17	14	44.72	6	45.06	44.70	8	6,609	0.12%
2019/12/16	1	44.60	2	44.65	44.45	-1	6,544	-0.02%
2019/12/13	20	44.21	63	44.02	43.65	-43	6,497	-0.66%
2019/12/12	5	44.35	24	44.79	45.00	-19	6,451	-0.29%
2019/12/11	3	43.62	7	43.85	43.95	-4	6,394	-0.06%
2019/12/10	15	44.54	12	44.56	44.20	3	6,374	0.05%
2019/12/09	43	44.47	12	44.50	45.55	31	6,283	0.49%
2019/12/06	60	44.44	39	44.17	43.20	21	6,124	0.34%
2019/12/05	0	0.00	3	43.47	43.25	-3	5,947	-0.05%
2019/12/04	0	0.00	7	42.86	42.80	-7	5,925	-0.12%
2019/12/03	6	42.73	2	42.60	43.50	4	5,931	0.07%
2019/12/02	4	41.58	1	41.00	41.70	3	5,887	0.05%
2019/11/29	4	43.05	5	43.08	42.65	-1	5,860	-0.02%
2019/11/28	1	43.25	5	43.28	43.25	-4	5,811	-0.07%
2019/11/27	1	43.60	0	0.00	43.35	1	5,937	0.02%
2019/11/26	4	43.59	2	43.45	43.95	2	5,982	0.03%
2019/11/25	6	44.49	4	44.45	43.80	2	6,024	0.03%
2019/11/22	7	43.36	3	43.17	43.05	4	5,904	0.07%
2019/11/21	5	41.95	0	0.00	42.75	5	5,881	0.09%
2019/11/20	0	0.00	4	41.53	41.60	-4	5,935	-0.07%
2019/11/19	0	0.00	2	41.70	41.85	-2	6,173	-0.03%
2019/11/18	8	42.53	4	42.85	42.45	4	6,377	0.06%
2019/11/15	53	42.55	48	42.87	42.50	5	6,449	0.08%
2019/11/14	9	42.20	14	42.29	42.65	-5	6,527	-0.08%
2019/11/13	1	41.80	4	41.90	41.60	-3	6,578	-0.05%
2019/11/12	8	41.38	8	41.31	41.50	0	6,679	0.00%
2019/11/11	31	41.04	26	41.83	40.80	5	6,863	0.07%
2019/11/08	11	43.55	8	43.59	44.10	3	6,978	0.04%
2019/11/07	6	42.83	6	42.72	42.90	0	7,406	0.00%
2019/11/06	97	44.42	85	43.45	43.30	12	7,756	0.15%
2019/11/05	96	43.41	80	43.71	44.05	16	7,513	0.21%
2019/11/04	1	40.40	47	40.59	41.05	-46	6,716	-0.68%
2019/11/01	1	37.45	0	0.00	37.35	1	6,441	0.02%
2019/10/31	1	37.55	1	38.00	38.00	0	6,451	0.00%
2019/10/30	2	38.00	1	38.00	37.85	1	6,523	0.02%
2019/10/29	3	38.58	6	38.22	38.10	-3	6,552	-0.05%
2019/10/28	4	38.94	2	39.20	38.75	2	6,532	0.03%
2019/10/25	12	39.46	20	39.71	39.20	-8	6,523	-0.12%
2019/10/24	5	39.35	14	39.29	39.35	-9	6,450	-0.14%
2019/10/23	12	39.07	7	39.66	38.60	5	6,442	0.08%
2019/10/22	10	38.74	10	39.02	38.95	0	6,487	0.00%
2019/10/21	25	38.93	1	38.80	38.80	24	6,538	0.37%
2019/10/18	9	38.61	1	38.45	38.40	8	6,464	0.12%
2019/10/17	0	0.00	1	37.90	37.95	-1	6,408	-0.02%
2019/10/16	0	0.00	5	37.39	37.45	-5	6,441	-0.08%
2019/10/14	0	0.00	1	37.00	36.65	-1	6,459	-0.02%
2019/10/09	1	36.75	1	36.75	36.80	0	6,430	0.00%
2019/10/08	4	38.90	4	38.49	37.60	0	6,393	0.00%
2019/10/07	2	38.23	4	38.35	38.65	-2	6,324	-0.03%
2019/10/04	2	37.25	0	0.00	36.65	2	6,187	0.03%
2019/10/03	1	37.30	4	37.50	37.60	-3	6,099	-0.05%
2019/10/02	5	37.50	0	0.00	37.40	5	6,086	0.08%
2019/10/01	3	36.62	1	36.80	37.50	2	6,093	0.03%
2019/09/27	10	37.86	2	39.30	37.70	8	6,045	0.13%
2019/09/26	26	39.70	3	40.10	39.15	23	5,980	0.38%
2019/09/25	1	40.15	2	39.75	39.75	-1	5,960	-0.02%
2019/09/24	1	39.95	2	40.10	39.65	-1	5,910	-0.02%
2019/09/23	13	39.98	9	39.75	39.70	4	5,875	0.07%
2019/09/20	8	39.69	11	39.70	40.20	-3	5,815	-0.05%
2019/09/19	2	39.15	4	39.46	39.70	-2	5,713	-0.04%
2019/09/18	0	0.00	2	38.80	38.60	-2	5,654	-0.04%
2019/09/17	5	39.28	2	38.78	38.75	3	5,646	0.05%
2019/09/16	3	38.68	2	39.05	39.05	1	5,621	0.02%
2019/09/12	2	38.60	6	38.51	38.60	-4	5,580	-0.07%
2019/09/11	7	37.54	2	37.80	37.60	5	5,545	0.09%
2019/09/10	0	0.00	9	38.79	38.30	-9	5,472	-0.16%
2019/09/09	5	39.14	3	39.25	38.75	2	5,429	0.04%
2019/09/06	0	0.00	2	38.70	38.65	-2	5,360	-0.04%
2019/09/05	2	38.68	2	38.85	38.70	0	5,331	0.00%
2019/09/04	1	38.40	1	38.25	38.65	0	5,283	0.00%
2019/09/03	1	38.65	1	38.35	38.05	0	5,259	0.00%
2019/09/02	1	38.00	1	37.80	38.00	0	5,235	0.00%
2019/08/30	4	39.03	3	39.05	38.00	1	5,193	0.02%
2019/08/29	2	37.73	9	38.20	38.45	-7	5,041	-0.14%
2019/08/28	4	37.83	5	38.30	38.50	-1	4,961	-0.02%
2019/08/27	10	37.80	1	38.05	37.65	9	4,855	0.19%
2019/08/26	7	37.99	4	37.74	37.65	3	4,812	0.06%
2019/08/23	16	39.47	1	39.20	39.50	15	4,725	0.32%
2019/08/22	29	41.46	42	40.68	40.35	-13	4,597	-0.28%
2019/08/21	50	40.08	57	39.82	41.50	-7	4,352	-0.16%
2019/08/20	29	39.35	36	39.07	38.70	-7	4,111	-0.17%
2019/08/19	43	39.85	36	40.13	39.30	7	4,024	0.17%
2019/08/16	28	39.20	36	38.88	38.80	-8	3,812	-0.21%
2019/08/15	33	39.86	34	39.65	39.30	-1	3,673	-0.03%
2019/08/14	57	41.28	99	41.06	41.10	-42	3,505	-1.20%
2019/08/13	14	42.15	18	41.78	41.75	-4	3,241	-0.12%
2019/08/12	68	41.49	74	41.47	42.70	-6	2,930	-0.20%
2019/08/08	69	37.55	92	37.98	39.30	-23	2,351	-0.98%
2019/08/07	7	34.49	38	35.45	35.75	-31	1,848	-1.68%
2019/08/06	3	32.35	1	32.25	32.50	2	1,686	0.12%
2019/08/05	9	33.27	4	33.18	32.95	5	1,691	0.30%
2019/08/02	24	34.36	15	34.34	33.80	9	1,692	0.53%
2019/08/01	3	34.93	7	35.59	34.90	-4	1,663	-0.24%
2019/07/31	13	34.85	25	34.96	35.25	-12	1,583	-0.76%
2019/07/30	3	33.90	3	34.07	33.70	0	1,539	0.00%
2019/07/29	14	34.08	0	0.00	33.70	14	1,525	0.92%
2019/07/26	2	35.05	27	35.01	34.95	-25	1,500	-1.67%
2019/07/25	2	35.00	5	35.05	35.30	-3	1,480	-0.20%
2019/07/24	36	35.04	52	35.06	35.05	-16	1,462	-1.09%
2019/07/23	27	33.57	31	33.41	34.25	-4	1,394	-0.29%
2019/07/19	0	0.00	6	32.68	32.90	-6	1,310	-0.46%
2019/07/18	9	33.07	3	33.20	32.60	6	1,302	0.46%
2019/07/17	0	0.00	12	32.50	32.70	-12	1,280	-0.94%
2019/07/16	0	0.00	4	31.55	31.80	-4	1,255	-0.32%
2019/07/15	1	31.25	3	31.15	31.25	-2	1,342	-0.15%
2019/07/12	14	31.48	0	0.00	31.25	14	1,405	1.00%
2019/07/11	1	31.45	0	0.00	31.45	1	1,532	0.07%
2019/07/10	1	31.65	0	0.00	31.65	1	1,602	0.06%
2019/07/09	2	31.45	2	31.50	31.50	0	1,809	0.00%
2019/07/08	1	31.90	0	0.00	32.00	1	1,815	0.06%
2019/07/05	2	31.93	0	0.00	31.90	2	1,815	0.11%
2019/07/04	2	33.60	7	33.55	33.65	-5	1,809	-0.28%
2019/07/03	3	33.75	0	0.00	33.55	3	1,790	0.17%
2019/07/02	7	33.78	1	33.90	33.95	6	1,808	0.33%
2019/07/01	0	0.00	1	33.50	33.90	-1	1,803	-0.06%
2019/06/28	1	32.95	0	0.00	32.90	1	1,803	0.06%
2019/06/26	1	32.65	0	0.00	32.60	1	1,878	0.05%
2019/06/24	1	33.10	1	33.00	33.10	0	1,909	0.00%
2019/06/21	2	33.40	15	33.50	33.40	-13	1,954	-0.67%
2019/06/20	15	32.50	0	0.00	32.70	15	1,925	0.78%
2019/06/19	0	0.00	1	32.25	32.15	-1	1,931	-0.05%
2019/06/13	2	31.98	3	32.05	31.70	-1	1,984	-0.05%
2019/06/11	1	32.00	0	0.00	32.20	1	2,071	0.05%
2019/06/10	0	0.00	3	31.90	32.00	-3	2,079	-0.14%
2019/06/06	0	0.00	1	31.75	31.70	-1	2,087	-0.05%
2019/06/05	3	31.50	0	0.00	31.45	3	2,101	0.14%
2019/05/31	15	31.41	5	31.40	31.45	10	2,220	0.45%
2019/05/30	0	0.00	1	31.00	31.10	-1	2,233	-0.04%
2019/05/28	1	30.15	0	0.00	30.55	1	2,283	0.04%
2019/05/24	3	29.25	0	0.00	29.05	3	2,280	0.13%
2019/05/23	10	29.98	2	30.10	29.50	8	2,260	0.35%
2019/05/22	5	30.65	0	0.00	30.45	5	2,272	0.22%
2019/05/21	2	30.65	0	0.00	30.50	2	2,261	0.09%
2019/05/20	1	30.40	0	0.00	30.65	1	2,264	0.04%
2019/05/17	10	30.65	2	30.85	30.40	8	2,283	0.35%
2019/05/16	6	31.30	1	31.40	31.05	5	2,284	0.22%
2019/05/15	7	32.19	0	0.00	32.15	7	2,286	0.31%
2019/05/14	3	31.58	2	31.40	32.20	1	2,305	0.04%
2019/05/13	6	32.29	0	0.00	32.00	6	2,325	0.26%
2019/05/10	23	33.80	3	34.93	33.40	20	2,351	0.85%
2019/05/09	18	34.97	5	35.40	34.80	13	2,330	0.56%
2019/05/08	9	35.73	0	0.00	35.80	9	2,314	0.39%
2019/05/07	3	36.30	10	36.23	36.25	-7	2,297	-0.30%
2019/05/06	15	36.38	2	36.20	36.15	13	2,309	0.56%
2019/05/03	2	37.00	0	0.00	37.00	2	2,309	0.09%
2019/04/30	1	36.60	0	0.00	36.20	1	2,300	0.04%
2019/04/29	19	36.22	6	36.18	36.20	13	2,297	0.57%
2019/04/26	3	37.10	0	0.00	37.10	3	2,277	0.13%
2019/04/25	2	37.65	1	37.75	37.40	1	2,281	0.04%
2019/04/24	1	38.30	0	0.00	37.85	1	2,285	0.04%
2019/04/23	2	38.18	0	0.00	38.15	2	2,274	0.09%
2019/04/22	2	38.45	4	38.40	38.40	-2	2,249	-0.09%
2019/04/19	7	38.65	3	38.37	38.20	4	2,243	0.18%
2019/04/18	3	37.87	0	0.00	37.55	3	2,146	0.14%
2019/04/17	12	38.95	3	38.92	38.50	9	2,105	0.43%
2019/04/16	6	38.27	3	39.05	38.45	3	1,992	0.15%
2019/04/15	10	38.35	34	38.81	39.15	-24	1,931	-1.24%
2019/04/11	11	36.10	0	0.00	35.85	11	1,734	0.63%
2019/04/10	17	35.89	0	0.00	36.05	17	1,730	0.98%
2019/04/09	0	0.00	2	36.03	36.00	-2	1,715	-0.12%
2019/04/08	10	36.18	11	36.19	36.15	-1	1,707	-0.06%
2019/04/03	13	35.60	0	0.00	35.60	13	1,703	0.76%
2019/04/02	10	35.35	0	0.00	35.55	10	1,754	0.57%
2019/04/01	1	35.50	11	35.78	35.60	-10	1,788	-0.56%
2019/03/29	14	35.39	0	0.00	35.30	14	1,754	0.80%
2019/03/28	3	36.02	0	0.00	35.70	3	1,726	0.17%
2019/03/27	1	36.60	1	36.50	36.40	0	1,726	0.00%
2019/03/26	3	36.93	1	37.15	36.65	2	1,758	0.11%
2019/03/25	3	36.73	0	0.00	36.75	3	1,734	0.17%
2019/03/22	2	37.83	0	0.00	37.20	2	1,800	0.11%
2019/03/21	0	0.00	21	37.78	37.75	-21	1,822	-1.15%
2019/03/20	10	37.20	0	0.00	37.20	10	1,828	0.55%
2019/03/18	3	37.15	0	0.00	37.20	3	1,857	0.16%
2019/03/15	4	37.26	1	37.35	37.15	3	1,884	0.16%
2019/03/14	21	37.80	0	0.00	37.80	21	1,898	1.11%
2019/03/12	1	38.65	0	0.00	38.75	1	2,032	0.05%
2019/03/11	3	38.55	0	0.00	38.70	3	2,083	0.14%
2019/03/08	0	0.00	1	39.20	39.00	-1	2,143	-0.05%
2019/03/06	5	40.58	2	41.00	40.75	3	2,195	0.14%
2019/03/05	3	39.70	4	39.90	39.90	-1	2,215	-0.05%
2019/03/04	3	38.90	6	39.29	39.75	-3	2,332	-0.13%
2019/02/27	2	38.10	2	38.30	38.30	0	2,312	0.00%
2019/02/26	2	39.20	2	38.90	38.85	0	2,293	0.00%
2019/02/22	1	39.80	1	40.00	39.60	0	2,318	0.00%
2019/02/21	1	39.75	1	40.35	40.35	0	2,306	0.00%
2019/02/20	3	39.80	2	39.78	39.70	1	2,283	0.04%
2019/02/19	4	40.06	2	40.08	39.85	2	2,275	0.09%
2019/02/18	1	39.70	5	39.70	39.65	-4	2,250	-0.18%
2019/02/15	1	38.75	4	39.23	39.25	-3	2,225	-0.13%
2019/02/14	2	38.95	1	39.25	39.15	1	2,210	0.05%
2019/02/13	3	39.60	3	39.50	39.50	0	2,184	0.00%
2019/02/12	7	39.98	1	40.00	40.05	6	2,166	0.28%
2019/02/11	9	38.16	8	38.63	39.25	1	2,133	0.05%
2019/01/25	7	38.61	0	0.00	38.40	7	2,078	0.34%
2019/01/24	0	0.00	2	38.30	38.55	-2	2,060	-0.10%
2019/01/23	0	0.00	1	38.05	38.00	-1	2,053	-0.05%
2019/01/18	0	0.00	1	38.05	38.00	-1	2,051	-0.05%
2019/01/17	0	0.00	1	38.05	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	12	37.96	37.75	-12	2,062	-0.58%
2019/01/14	2	37.15	4	36.93	36.65	-2	2,042	-0.10%
2019/01/11	4	37.76	2	38.15	37.40	2	2,037	0.10%
2019/01/10	1	38.00	1	37.60	37.55	0	2,014	0.00%
2019/01/09	2	37.30	5	37.75	37.60	-3	2,016	-0.15%
2019/01/08	12	36.80	4	37.13	37.05	8	2,001	0.40%
2019/01/07	10	36.31	0	0.00	36.45	10	1,985	0.50%
2019/01/04	1	35.50	2	35.90	35.35	-1	1,980	-0.05%
2019/01/03	2	37.00	1	37.25	36.80	1	1,998	0.05%
2019/01/02	1	37.10	0	0.00	37.10	1	2,022	0.05%
2018/12/28	1	37.25	1	37.65	37.10	0	2,027	0.00%
2018/12/27	2	37.28	4	37.88	37.35	-2	2,068	-0.10%
2018/12/26	8	37.77	5	37.41	36.80	3	2,078	0.14%
2018/12/25	6	38.78	4	38.36	38.15	2	2,068	0.10%
2018/12/24	2	38.33	1	38.05	38.35	1	2,046	0.05%
2018/12/21	1	36.65	12	36.85	37.05	-11	2,037	-0.54%
2018/12/20	9	36.91	0	0.00	36.15	9	2,040	0.44%
2018/12/19	4	38.16	4	38.15	37.60	0	2,035	0.00%
2018/12/17	5	40.52	1	40.75	40.50	4	1,999	0.20%
2018/12/14	0	0.00	5	40.35	40.80	-5	1,974	-0.25%
2018/12/13	4	39.78	0	0.00	39.50	4	1,936	0.21%
2018/12/12	1	39.85	6	39.70	39.95	-5	1,940	-0.26%
2018/12/10	1	39.10	1	39.40	39.15	0	1,986	0.00%
2018/12/07	0	0.00	15	39.47	41.00	-15	1,952	-0.77%
2018/12/06	9	41.15	0	0.00	39.20	9	1,912	0.47%
2018/12/05	6	41.41	0	0.00	41.40	6	1,870	0.32%
2018/12/04	0	0.00	7	40.93	41.40	-7	1,835	-0.38%
2018/12/03	17	40.33	6	40.13	40.95	11	1,856	0.59%
2018/11/30	1	38.80	0	0.00	38.70	1	1,851	0.05%
2018/11/29	11	39.06	7	39.25	39.20	4	1,870	0.21%
2018/11/28	14	38.06	3	37.98	38.00	11	1,890	0.58%
2018/11/27	2	37.30	8	37.88	37.80	-6	1,944	-0.31%
2018/11/26	0	0.00	6	36.00	35.80	-6	2,055	-0.29%
2018/11/23	0	0.00	1	34.80	35.00	-1	2,208	-0.05%
2018/11/22	1	36.25	0	0.00	34.60	1	2,359	0.04%
2018/11/21	0	0.00	2	34.25	34.45	-2	2,422	-0.08%
2018/11/20	6	35.00	0	0.00	34.25	6	2,414	0.25%
2018/11/19	1	35.15	0	0.00	34.90	1	2,422	0.04%
2018/11/16	2	34.55	0	0.00	34.45	2	2,428	0.08%
2018/11/15	0	0.00	2	34.35	34.05	-2	2,524	-0.08%
2018/11/13	1	33.50	1	33.70	34.00	0	2,558	0.00%
2018/11/12	1	34.40	1	34.30	34.20	0	2,570	0.00%
2018/11/09	1	34.55	0	0.00	34.10	1	2,579	0.04%
2018/11/08	0	0.00	1	36.00	36.05	-1	2,572	-0.04%
2018/11/05	2	35.30	0	0.00	35.20	2	2,599	0.08%
2018/11/02	0	0.00	5	36.32	36.60	-5	2,597	-0.19%
2018/10/31	0	0.00	2	33.30	33.50	-2	2,609	-0.08%
2018/10/30	1	32.00	0	0.00	32.15	1	2,600	0.04%
2018/10/29	6	32.10	0	0.00	31.75	6	2,614	0.23%
2018/10/26	2	32.00	0	0.00	31.70	2	2,637	0.08%
2018/10/25	5	31.94	5	31.70	31.70	0	2,637	0.00%
2018/10/24	7	34.43	0	0.00	34.30	7	2,631	0.27%
2018/10/23	0	0.00	1	35.80	35.40	-1	2,631	-0.04%
2018/10/17	1	37.00	0	0.00	36.55	1	2,761	0.04%
2018/10/15	0	0.00	1	36.00	36.10	-1	2,825	-0.04%
2018/10/12	1	35.45	11	35.37	36.20	-10	2,907	-0.34%
2018/10/11	3	35.22	52	35.10	35.10	-49	3,045	-1.61%
2018/10/09	7	39.36	4	39.61	39.00	3	3,019	0.10%
2018/10/08	1	40.05	0	0.00	40.50	1	2,997	0.03%
2018/10/05	11	40.70	9	40.69	40.55	2	3,008	0.07%
2018/10/04	3	42.52	0	0.00	42.85	3	2,990	0.10%
2018/10/03	1	43.35	0	0.00	43.30	1	3,012	0.03%
2018/10/02	0	0.00	2	45.60	45.00	-2	3,024	-0.07%
2018/09/28	1	43.65	1	43.45	43.65	0	2,989	0.00%
2018/09/27	1	44.00	1	43.40	44.20	0	2,987	0.00%
2018/09/26	1	43.80	2	43.93	43.70	-1	2,985	-0.03%
2018/09/25	0	0.00	2	43.35	43.30	-2	3,023	-0.07%
2018/09/21	0	0.00	1	43.50	43.85	-1	3,078	-0.03%
2018/09/20	1	43.50	2	41.90	41.90	-1	3,210	-0.03%
2018/09/19	0	0.00	1	44.45	44.10	-1	3,237	-0.03%
2018/09/18	5	44.51	8	44.14	44.00	-3	3,234	-0.09%
2018/09/17	17	44.01	17	44.36	44.05	0	3,223	0.00%
2018/09/14	8	44.26	3	44.15	44.40	5	3,207	0.16%
2018/09/13	1	45.30	0	0.00	45.35	1	3,145	0.03%
2018/09/12	0	0.00	3	45.95	46.10	-3	3,142	-0.10%
2018/09/11	11	45.32	10	45.35	45.20	1	3,181	0.03%
2018/09/10	14	44.89	10	45.55	44.05	4	3,236	0.12%
2018/09/07	18	47.71	0	0.00	45.25	18	3,224	0.56%
2018/09/06	11	48.25	22.5	49.00	49.15	-11.5	3,176	-0.36%
2018/09/05	11	48.13	4	48.56	48.20	7	3,136	0.22%
2018/09/04	2	49.40	3	48.92	49.00	-1	3,106	-0.03%
2018/09/03	28	48.81	30	49.44	48.80	-2	3,051	-0.07%
2018/08/31	8	49.23	7	49.13	50.30	1	2,962	0.03%
2018/08/30	51	47.62	45	47.61	47.60	6	2,741	0.22%
2018/08/29	7	46.51	7	45.89	47.20	0	2,671	0.00%
2018/08/28	9	45.47	10	45.31	44.60	-1	2,691	-0.04%
2018/08/27	0	0.00	4	43.68	43.85	-4	2,675	-0.15%
2018/08/24	1	44.00	1	43.40	43.50	0	2,677	0.00%
2018/08/23	5	44.52	2	44.93	44.80	3	2,673	0.11%
2018/08/22	10	44.67	10	44.91	44.50	0	2,667	0.00%
2018/08/21	6	43.76	3	43.92	44.00	3	2,578	0.12%
2018/08/20	3	42.80	10	43.95	44.05	-7	2,574	-0.27%
2018/08/14	1	42.20	0	0.00	42.10	1	2,624	0.04%
2018/08/13	1	42.45	1	42.10	42.10	0	2,636	0.00%
2018/08/10	1	43.50	0	0.00	43.45	1	2,620	0.04%
2018/08/09	0	0.00	1	43.00	43.60	-1	2,617	-0.04%
2018/08/08	3	43.62	2	44.15	43.15	1	2,619	0.04%
2018/08/02	4	44.36	3	44.25	43.00	1	2,693	0.04%
2018/07/31	0	0.00	1	44.00	44.20	-1	2,683	-0.04%
2018/07/30	2	43.15	0	0.00	42.70	2	2,714	0.07%
2018/07/27	9	43.63	1	45.00	43.50	8	2,725	0.29%
2018/07/25	12	44.30	7	44.34	44.05	5	2,686	0.19%
2018/07/23	1	43.00	0	0.00	43.00	1	2,683	0.04%
2018/07/20	3	44.18	6	43.87	43.70	-3	2,688	-0.11%
2018/07/19	9	45.41	18	45.09	44.80	-9	2,662	-0.34%
2018/07/18	9	45.35	10	45.67	46.45	-1	2,624	-0.04%
2018/07/17	1	43.00	0	0.00	42.25	1	2,502	0.04%
2018/07/16	3	43.25	4	43.25	43.05	-1	2,580	-0.04%
2018/07/13	1	43.80	0	0.00	43.60	1	2,649	0.04%
2018/07/11	1	43.60	4	44.21	43.65	-3	2,692	-0.11%
2018/07/10	0.5	42.80	1	41.80	42.90	-0.5	2,662	-0.02%
2018/07/09	4	40.75	1	42.15	40.75	3	2,641	0.11%
2018/07/06	1	40.45	2	41.55	41.90	-1	2,632	-0.04%
2018/07/05	0	0.00	5	41.60	42.00	-5	2,621	-0.19%
2018/07/04	4	42.88	0	0.00	42.50	4	2,618	0.15%
2018/07/03	0	0.00	8	44.37	43.50	-8	2,613	-0.31%
2018/07/02	3	44.63	8	44.32	44.55	-5	2,564	-0.19%
2018/06/29	23	44.30	14	43.32	43.20	9	2,553	0.35%
2018/06/28	3	42.03	26	43.31	44.15	-23	2,405	-0.96%
2018/06/27	1	40.40	1	40.15	40.15	0	2,333	0.00%
2018/06/26	8	40.03	1	40.70	39.90	7	2,341	0.30%
2018/06/25	0	0.00	1	41.35	41.35	-1	2,337	-0.04%
2018/06/22	9	40.44	3	40.32	40.45	6	2,343	0.26%
2018/06/21	1	41.00	0	0.00	41.00	1	2,351	0.04%
2018/06/20	8	40.93	6	41.88	40.75	2	2,383	0.08%
2018/06/19	7	44.74	5	44.87	44.55	2	2,338	0.09%
2018/06/15	5	44.13	6	44.52	44.90	-1	2,266	-0.04%
2018/06/14	3	44.02	9	43.93	43.80	-6	2,220	-0.27%
2018/06/13	9	44.83	2	44.88	44.85	7	2,199	0.32%
2018/06/12	3	44.57	1	44.10	44.10	2	2,191	0.09%
2018/06/11	3	45.30	1	44.80	44.80	2	2,200	0.09%
2018/06/08	25	46.59	6	47.14	46.00	19	2,233	0.85%
2018/06/07	8	46.48	4	46.16	46.15	4	2,252	0.18%
2018/06/06	13	47.29	13	46.98	46.90	0	2,247	0.00%
2018/06/05	10	45.98	34	46.34	47.35	-24	2,178	-1.10%
2018/06/04	6	41.53	15	42.45	43.75	-9	2,015	-0.45%
2018/06/01	2	39.23	0	0.00	39.80	2	1,961	0.10%
2018/05/30	5	39.31	0	0.00	39.05	5	2,053	0.24%
2018/05/29	2	40.13	2	40.23	39.80	0	2,074	0.00%
2018/05/28	14	40.40	1	40.35	40.60	13	2,075	0.63%
2018/05/25	8	39.81	1	39.80	39.80	7	2,086	0.34%
2018/05/24	1	39.80	0	0.00	40.00	1	2,092	0.05%
2018/05/23	3	39.80	4	39.55	39.85	-1	2,111	-0.05%
2018/05/22	9	39.31	0	0.00	39.10	9	2,087	0.43%
2018/05/21	0	0.00	4	40.40	40.50	-4	2,103	-0.19%
2018/05/18	1	39.35	0	0.00	39.05	1	2,097	0.05%
2018/05/17	3	39.20	1	39.55	39.55	2	2,136	0.09%
2018/05/16	3	39.53	11	39.63	39.50	-8	2,181	-0.37%
2018/05/15	2	40.05	0	0.00	40.00	2	2,209	0.09%
2018/05/14	2	40.93	4	40.78	40.75	-2	2,261	-0.09%
2018/05/11	1	39.70	12	39.85	40.20	-11	2,269	-0.48%
2018/05/10	7	38.71	0	0.00	38.55	7	2,244	0.31%
2018/05/08	2	38.93	3	39.05	38.80	-1	2,294	-0.04%
2018/05/07	0	0.00	5	38.91	39.10	-5	2,314	-0.22%
2018/05/04	3	37.38	1	38.10	37.70	2	2,350	0.09%
2018/05/03	11	38.19	3	37.80	38.25	8	2,464	0.32%
2018/05/02	1	37.30	4	37.55	37.25	-3	2,633	-0.11%
2018/04/30	7	36.67	1	36.40	36.40	6	2,711	0.22%
2018/04/27	2	36.08	5	37.23	37.35	-3	2,715	-0.11%
2018/04/26	4	36.28	0	0.00	35.80	4	2,752	0.15%
2018/04/25	5	36.90	2	36.73	36.80	3	2,770	0.11%
2018/04/24	3	35.97	2	36.45	36.35	1	2,757	0.04%
2018/04/23	0	0.00	2	38.15	38.05	-2	2,763	-0.07%
2018/04/20	3	38.40	1	38.45	38.45	2	2,746	0.07%
2018/04/19	8	39.85	10	39.84	39.25	-2	2,672	-0.07%
2018/04/18	1	41.80	0	0.00	40.15	1	2,627	0.04%
2018/04/17	4	42.19	6	41.57	41.35	-2	2,613	-0.08%
2018/04/16	0	0.00	5	44.90	43.95	-5	2,577	-0.19%
2018/04/13	1	45.20	1	44.80	45.10	0	2,570	0.00%
2018/04/12	0	0.00	12	44.98	45.15	-12	2,570	-0.47%
2018/04/10	0	0.00	1	44.20	44.45	-1	2,646	-0.04%
2018/04/09	2	44.08	2	44.28	44.20	0	2,676	0.00%
2018/04/03	0	0.00	1	44.80	44.70	-1	2,697	-0.04%
2018/04/02	4	44.33	4	43.26	45.35	0	2,710	0.00%
2018/03/31	4	44.88	0	0.00	44.20	4	2,674	0.15%
2018/03/30	10	45.09	2	45.05	44.90	8	2,668	0.30%
2018/03/29	6	45.05	1	45.15	45.05	5	2,673	0.19%
2018/03/26	2	45.48	0	0.00	45.40	2	2,659	0.08%
2018/03/23	5	45.75	3	45.58	45.50	2	2,650	0.08%
2018/03/22	4	48.65	0	0.00	47.85	4	2,630	0.15%
2018/03/21	2	48.40	2	48.78	48.70	0	2,644	0.00%
2018/03/20	2	48.30	2	48.75	48.10	0	2,674	0.00%
2018/03/19	4	49.24	1	48.90	49.25	3	2,712	0.11%
2018/03/16	6	48.69	3	48.47	48.75	3	2,730	0.11%
2018/03/15	3	48.28	1	48.30	48.45	2	2,769	0.07%
2018/03/14	7	47.96	3	48.02	47.80	4	2,775	0.14%
2018/03/13	8	48.98	7	49.12	48.90	1	2,767	0.04%
2018/03/12	4	50.83	1	50.50	50.30	3	2,735	0.11%
2018/03/09	1	50.80	4	51.50	50.80	-3	2,765	-0.11%
2018/03/08	8	50.59	1	50.60	50.40	7	2,776	0.25%
2018/03/07	5	51.14	1	50.90	50.90	4	2,849	0.14%
2018/03/06	9	52.01	0	0.00	51.70	9	2,892	0.31%
2018/03/05	19	52.21	12	53.18	52.80	7	2,915	0.24%
2018/03/02	7	50.69	0	0.00	51.70	7	2,877	0.24%
2018/03/01	1	52.00	6	51.72	51.80	-5	2,861	-0.17%
2018/02/27	10	51.85	0	0.00	50.80	10	2,903	0.34%
2018/02/23	0	0.00	7	52.89	52.70	-7	2,953	-0.24%
2018/02/22	1	52.40	1	51.50	51.50	0	2,953	0.00%
2018/02/21	2	52.60	5	52.70	52.20	-3	2,957	-0.10%
2018/02/09	14	50.65	4	50.63	50.70	10	2,946	0.34%
2018/02/08	10	51.38	20	52.85	53.50	-10	2,918	-0.34%
2018/02/07	2	51.40	7	51.21	51.00	-5	2,883	-0.17%
2018/02/06	12	49.95	4	50.08	49.65	8	2,897	0.28%
2018/02/05	1	52.40	0	0.00	52.70	1	2,870	0.03%
2018/02/02	4	57.03	1	56.00	56.00	3	2,889	0.10%
2018/02/01	4	58.58	2	57.85	57.50	2	2,945	0.07%
2018/01/31	1	58.00	5	58.44	59.50	-4	2,934	-0.14%
2018/01/30	5	58.38	0.3	57.50	57.50	4.7	2,937	0.16%
2018/01/29	6	58.07	4	58.63	58.50	2	2,999	0.07%
2018/01/26	11	58.66	21	59.19	57.00	-10	2,955	-0.34%
2018/01/25	15	59.34	23	59.11	58.90	-8	2,847	-0.28%
2018/01/24	13	55.40	14.7	55.57	55.90	-1.7	2,779	-0.06%
2018/01/23	3	54.03	4	53.75	53.10	-1	2,776	-0.04%
2018/01/22	21	53.61	5	54.10	54.00	16	2,811	0.57%
2018/01/19	8	51.53	12	52.88	53.10	-4	2,819	-0.14%
2018/01/18	4	51.35	2	51.20	51.20	2	2,825	0.07%
2018/01/17	0	0.00	10.1	51.36	51.90	-10.1	2,844	-0.36%
2018/01/12	18	50.03	4.1	49.85	49.80	13.9	3,160	0.44%
2018/01/11	2	50.70	2	50.60	50.50	0	3,278	0.00%
2018/01/10	1	51.00	16	51.61	51.80	-15	3,347	-0.45%
2018/01/09	2	50.95	1	50.90	50.90	1	3,512	0.03%
2018/01/08	7	51.73	0	0.00	51.00	7	3,583	0.20%
2018/01/05	0	0.00	1	52.90	52.30	-1	3,640	-0.03%
2018/01/04	2	52.80	19	53.15	54.00	-17	3,698	-0.46%
2018/01/03	2.6	51.79	1	51.50	51.50	1.6	3,789	0.04%
2018/01/02	3	51.29	1	50.70	50.30	2	3,843	0.05%