華城 (1519)-中國信託-高雄券商分點個股進出

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

華城

(1519)

可現股當沖

股價
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股
616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

華城 (1519)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/03	9	817.34	11	819.09	818.00	-2	8,615	-0.02%
2024/05/02	18.2	823.43	8	816.13	802.00	10.2	8,624	0.12%
2024/04/30	11	839.28	14.1	843.36	847.00	-3	8,719	-0.03%
2024/04/29	50	854.43	13	851.11	853.00	37	8,889	0.42%
2024/04/26	15	871.04	15.1	872.18	854.00	0	8,899	0.00%
2024/04/25	12	848.75	13.1	844.66	863.00	-1.1	8,868	-0.01%
2024/04/24	8.3	836.12	8	836.88	854.00	0.3	8,917	0.00%
2024/04/23	9	816.52	9.3	827.72	825.00	-0.3	8,918	0.00%
2024/04/22	10.2	894.10	9	887.62	824.00	1.2	8,930	0.01%
2024/04/19	9.1	946.70	10.2	956.80	915.00	-1.1	9,306	-0.01%
2024/04/18	4	961.24	5.1	958.87	955.00	-1	9,456	-0.01%
2024/04/17	9.1	894.82	9	909.56	950.00	0.1	9,597	0.00%
2024/04/16	10.1	873.13	10.1	864.07	864.00	-0.1	9,707	0.00%
2024/04/15	12.7	922.57	12.2	913.69	876.00	0.5	9,834	0.00%
2024/04/12	6	931.01	2.4	922.23	946.00	3.6	9,802	0.04%
2024/04/11	8.1	905.73	45.1	902.59	860.00	-37	9,877	-0.37%
2024/04/10	3	870.50	3	873.00	857.00	0	10,154	0.00%
2024/04/09	2	813.13	2.1	844.86	853.00	-0.1	10,284	0.00%
2024/04/08	5.1	844.19	5	824.91	776.00	0.1	10,564	0.00%
2024/04/03	0	805.00	3	809.96	816.00	-3	11,029	-0.03%
2024/04/02	0	0.00	0.2	773.33	792.00	-0.2	11,324	0.00%
2024/04/01	0	0.00	0	740.00	740.00	0	11,455	0.00%
2024/03/29	0.1	682.00	0	0.00	683.00	0.1	11,702	0.00%
2024/03/28	0	666.52	1	654.00	670.00	-1	11,892	-0.01%
2024/03/27	1.5	744.12	0	0.00	710.00	1.5	11,970	0.01%
2024/03/26	0	780.00	0	0.00	788.00	0	12,056	0.00%
2024/03/21	0	0.00	0.1	696.36	700.00	-0.1	12,475	0.00%
2024/03/19	0.3	660.10	0.1	670.00	660.00	0.2	12,960	0.00%
2024/03/18	9.2	689.81	9.1	682.08	694.00	0.1	13,261	0.00%
2024/03/15	52.6	660.39	16.1	662.38	665.00	36.5	13,324	0.27%
2024/03/14	15.2	604.14	15.1	610.29	634.00	0.2	13,287	0.00%
2024/03/13	9.1	566.05	11.2	573.42	577.00	-2	13,228	-0.02%
2024/03/12	12	528.92	13	530.69	525.00	-1	13,474	-0.01%
2024/03/08	2.2	517.77	0	530.00	502.00	2.1	14,309	0.01%
2024/03/06	0	544.00	1	562.00	555.00	-1	14,931	-0.01%
2024/03/05	0	539.00	1	533.00	549.00	-1	15,117	-0.01%
2024/03/04	1.1	526.73	0	0.00	528.00	1.1	15,173	0.01%
2024/03/01	1	528.00	0.1	534.00	538.00	0.9	15,309	0.01%
2024/02/27	0	0.00	0	529.00	528.00	0	15,849	0.00%
2024/02/26	0	538.00	1	532.00	538.00	-1	15,920	-0.01%
2024/02/23	7	533.07	8	535.00	560.00	-1	15,963	-0.01%
2024/02/22	7	518.72	6	517.83	517.00	1	15,798	0.01%
2024/02/21	4.1	514.74	8.2	514.83	507.00	-4.1	15,728	-0.03%
2024/02/20	9.1	501.54	10.1	504.64	502.00	-1	15,754	-0.01%
2024/02/19	6.1	517.81	2	517.88	502.00	4.1	15,843	0.03%
2024/02/16	9	501.89	15	508.03	503.00	-6	15,945	-0.04%
2024/02/15	40	516.60	40.3	507.88	496.00	-0.3	15,911	0.00%
2024/02/05	12.1	497.14	10	493.00	492.00	2.1	15,905	0.01%
2024/02/02	39	500.08	34.6	496.04	488.50	4.4	15,787	0.03%
2024/02/01	24.3	461.07	26	469.19	488.00	-1.7	15,625	-0.01%
2024/01/31	10	434.35	12	443.22	444.00	-2	15,346	-0.01%
2024/01/30	17.7	411.37	74.7	418.01	420.00	-57	15,277	-0.37%
2024/01/29	9	389.94	13	393.12	395.50	-4	15,176	-0.03%
2024/01/26	6	381.64	5	380.01	380.50	1	15,110	0.01%
2024/01/25	8	384.87	13	381.00	380.50	-5	15,092	-0.03%
2024/01/24	10.1	390.77	7	389.71	392.00	3.1	15,113	0.02%
2024/01/23	21	385.76	26.1	386.38	385.00	-5.1	15,081	-0.03%
2024/01/22	5	360.20	13	365.65	371.00	-8	14,889	-0.05%
2024/01/19	9.2	356.99	7	355.86	354.50	2.2	14,857	0.01%
2024/01/18	8	367.75	8	362.63	360.00	0	14,806	0.00%
2024/01/17	18.1	370.25	17.1	370.32	367.00	1	14,731	0.01%
2024/01/16	20.1	371.09	15	371.70	371.00	5.1	14,678	0.03%
2024/01/15	48.1	381.06	45.2	384.22	376.50	2.9	14,597	0.02%
2024/01/12	19.2	362.89	32.1	366.43	370.00	-13	14,128	-0.09%
2024/01/11	40	361.83	31	353.77	352.50	9	13,859	0.07%
2024/01/10	15	361.93	13.2	362.46	367.00	1.8	13,575	0.01%
2024/01/09	21.1	349.68	17.2	352.12	362.00	3.9	13,419	0.03%
2024/01/08	13.1	339.17	14	343.14	343.50	-0.9	13,166	-0.01%
2024/01/05	9	330.78	9.1	333.03	334.00	-0.1	13,086	0.00%
2024/01/04	12.1	336.31	11	335.95	331.50	1.1	13,130	0.01%
2024/01/03	8.1	340.79	7	338.64	339.50	1.1	12,941	0.01%
2024/01/02	13	336.62	12	337.13	342.00	1	12,972	0.01%
2023/12/29	22	332.42	20	327.93	327.00	2	12,959	0.02%
2023/12/28	18	335.89	27.4	338.33	348.00	-9.4	12,540	-0.07%
2023/12/27	2.1	319.27	3	320.17	316.50	-0.9	12,407	-0.01%
2023/12/26	11.1	319.71	5	317.12	315.00	6.1	12,443	0.05%
2023/12/25	10.1	334.45	9	333.28	333.50	1	12,426	0.01%
2023/12/22	2.1	321.26	1	321.00	321.00	1.1	12,567	0.01%
2023/12/21	13.1	320.87	1	325.00	318.50	12.1	12,690	0.10%
2023/12/20	5.1	330.06	6	330.92	329.00	-0.9	12,710	-0.01%
2023/12/19	4.1	334.46	2	332.00	332.50	2.1	12,698	0.02%
2023/12/18	31	346.87	9.1	341.11	340.00	21.9	12,706	0.17%
2023/12/15	46	364.13	17.1	354.06	347.50	28.9	12,695	0.23%
2023/12/14	20	354.63	20.1	355.44	355.00	-0.1	12,522	0.00%
2023/12/13	10	361.40	6	359.82	355.50	4	12,405	0.03%
2023/12/12	14.2	351.84	24.4	353.70	356.00	-10.2	12,247	-0.08%
2023/12/11	14.3	342.59	13.5	339.64	339.00	0.9	12,126	0.01%
2023/12/08	4	360.88	7	364.36	367.00	-3	11,943	-0.03%
2023/12/07	64.1	363.99	63	361.72	360.50	1.1	11,751	0.01%
2023/12/06	37.1	343.18	31.1	343.03	345.00	6	11,318	0.05%
2023/12/05	60.1	325.59	65.4	322.44	340.00	-5.3	10,842	-0.05%
2023/12/04	15.5	299.82	23.4	302.66	309.50	-7.8	10,334	-0.08%
2023/12/01	27	288.94	31.6	291.86	285.00	-4.6	10,050	-0.05%
2023/11/30	4.2	280.60	5	279.40	280.00	-0.9	9,890	-0.01%
2023/11/29	7	270.86	9.2	272.36	274.50	-2.2	9,933	-0.02%
2023/11/28	17	271.29	20	273.35	275.50	-3	10,156	-0.03%
2023/11/27	14	273.32	15.3	272.13	266.50	-1.3	10,131	-0.01%
2023/11/24	11.8	267.86	22.4	268.12	275.00	-10.6	9,994	-0.11%
2023/11/23	1	255.00	3	255.17	252.50	-2	9,949	-0.02%
2023/11/22	8	256.94	1	256.50	256.00	7	10,050	0.07%
2023/11/21	11	264.55	6	264.67	262.00	5	10,180	0.05%
2023/11/20	6	264.42	5.1	268.16	263.50	1	10,417	0.01%
2023/11/17	21.1	279.46	20.3	279.36	273.00	0.8	10,720	0.01%
2023/11/16	23.3	275.84	20.3	278.92	280.00	3	10,852	0.03%
2023/11/15	13.2	273.92	19	277.81	275.50	-5.8	10,892	-0.05%
2023/11/14	10	252.85	11	254.32	258.50	-1	10,845	-0.01%
2023/11/13	14.1	243.59	20	245.30	247.50	-5.9	10,839	-0.05%
2023/11/10	8	235.94	15	236.97	237.50	-7	10,923	-0.06%
2023/11/09	12.1	242.02	11	236.64	234.50	1.1	10,959	0.01%
2023/11/08	7	242.64	3	241.50	242.00	4	10,935	0.04%
2023/11/07	21.1	245.56	21	246.70	242.00	0	10,964	0.00%
2023/11/06	10	239.36	4.4	238.49	241.00	5.6	10,911	0.05%
2023/11/03	10	229.60	9	228.17	225.00	1	10,967	0.01%
2023/11/02	7.1	225.16	2	224.50	224.50	5.1	10,967	0.05%
2023/11/01	3.1	221.79	5	219.70	224.00	-1.9	10,955	-0.02%
2023/10/31	8.5	231.11	7	228.71	224.00	1.5	10,889	0.01%
2023/10/30	6.1	248.23	6	248.33	244.00	0.1	10,858	0.00%
2023/10/27	5.1	255.53	5	255.80	251.00	0.1	11,053	0.00%
2023/10/26	2	264.00	26	255.04	262.00	-24	10,964	-0.22%
2023/10/25	6	262.75	2	262.25	260.50	4	10,877	0.04%
2023/10/24	4	269.38	4	264.25	264.50	0	10,767	0.00%
2023/10/23	34	268.99	30.1	265.30	276.00	3.9	10,637	0.04%
2023/10/20	25	260.86	22	261.25	263.00	3	10,519	0.03%
2023/10/19	21	261.55	21	262.62	260.50	0	10,436	0.00%
2023/10/18	4	276.50	3	271.83	270.00	1	10,358	0.01%
2023/10/17	8	285.81	7.2	283.02	282.00	0.8	10,301	0.01%
2023/10/16	7	282.14	8	287.25	286.50	-1	10,209	-0.01%
2023/10/13	22	279.91	22	280.82	279.00	0	10,184	0.00%
2023/10/12	20	284.95	19	282.92	282.00	1	10,510	0.01%
2023/10/11	10	296.85	7	294.79	291.50	3	10,446	0.03%
2023/10/06	18	297.75	22	297.66	300.50	-4	10,317	-0.04%
2023/10/05	29	286.69	21	286.05	287.00	8	10,182	0.08%
2023/10/04	12	269.54	12	269.29	271.50	0	9,949	0.00%
2023/10/03	21.1	265.60	17	262.24	264.50	4.1	9,877	0.04%
2023/10/02	10.1	269.43	7.2	262.90	261.00	2.9	9,718	0.03%
2023/09/28	18.1	265.30	17	265.21	271.00	1.1	9,563	0.01%
2023/09/27	14	259.11	10	261.35	265.00	4	9,350	0.04%
2023/09/26	9.2	248.10	9.1	250.40	251.50	0.1	9,032	0.00%
2023/09/25	5	237.50	6	237.92	237.00	-1	8,848	-0.01%
2023/09/22	8.1	240.42	6	239.83	236.00	2.1	8,783	0.02%
2023/09/21	12.1	245.76	14	244.82	244.50	-1.9	8,758	-0.02%
2023/09/20	5	242.50	9	246.28	248.00	-4	8,738	-0.05%
2023/09/19	1.1	238.18	2	240.25	237.50	-0.9	8,858	-0.01%
2023/09/18	2	248.50	2	251.00	246.50	0	8,894	0.00%
2023/09/15	3.2	259.75	8.1	257.70	257.50	-4.9	8,950	-0.05%
2023/09/14	13	261.57	11.1	260.24	258.00	1.9	9,015	0.02%
2023/09/13	5.1	270.52	4	269.25	266.00	1.1	9,182	0.01%
2023/09/12	10	278.05	8.1	281.25	283.00	2	9,729	0.02%
2023/09/11	6.2	287.31	3	278.83	277.50	3.2	9,959	0.03%
2023/09/08	4.1	296.46	4	294.50	293.00	0.1	10,021	0.00%
2023/09/07	3	289.50	1	292.00	290.50	2	10,082	0.02%
2023/09/06	2	293.00	4.1	290.85	290.00	-2.1	10,299	-0.02%
2023/09/05	6	288.17	3	288.67	289.00	3	10,371	0.03%
2023/09/04	2	304.25	4.1	302.90	300.00	-2.1	10,417	-0.02%
2023/09/01	35	308.99	27	301.00	292.50	8	10,454	0.08%
2023/08/31	14	293.57	12	295.63	299.50	2	10,427	0.02%
2023/08/30	3	290.83	4.1	292.12	293.00	-1.1	11,197	-0.01%
2023/08/29	11.1	288.09	15	286.40	289.00	-3.9	11,426	-0.03%
2023/08/28	13.1	276.04	10.1	275.94	275.00	3	11,457	0.03%
2023/08/25	21	285.33	24	284.58	286.50	-3	11,690	-0.03%
2023/08/24	15	288.30	18.2	289.06	280.50	-3.2	11,751	-0.03%
2023/08/23	31.2	279.28	24.2	277.70	276.50	7.1	11,892	0.06%
2023/08/22	13.1	266.27	13.2	268.50	276.50	-0.1	11,782	0.00%
2023/08/21	6.1	239.35	6.4	245.75	251.50	-0.3	11,843	0.00%
2023/08/18	8	234.44	9.2	239.14	229.00	-1.2	11,991	-0.01%
2023/08/17	11	231.00	13	229.15	236.00	-2	12,409	-0.02%
2023/08/16	9.1	216.93	7	216.71	220.50	2.1	12,760	0.02%
2023/08/15	6.1	207.23	7.1	209.09	211.50	-1	13,520	-0.01%
2023/08/14	3	197.45	3	194.67	192.50	0	13,995	0.00%
2023/08/11	5	213.50	5	211.40	211.50	0	14,177	0.00%
2023/08/10	5.2	219.16	4	218.75	208.50	1.2	14,810	0.01%
2023/08/09	9	223.89	8.3	220.87	224.00	0.7	15,071	0.00%
2023/08/08	14	214.75	14.1	214.44	215.00	-0.1	15,351	0.00%
2023/08/07	6.1	212.89	5	210.20	210.00	1.1	15,491	0.01%
2023/08/04	6	213.92	6	214.92	213.00	0	15,662	0.00%
2023/08/02	3.3	206.64	5	208.40	204.50	-1.7	16,601	-0.01%
2023/08/01	5.2	219.92	6.2	234.68	215.50	-1	16,927	-0.01%
2023/07/28	0	0.00	1.1	221.64	229.00	-1.1	17,038	-0.01%
2023/07/27	0	0.00	0.1	220.00	225.00	-0.1	17,452	0.00%
2023/07/26	1	214.00	1	208.00	212.00	0	17,983	0.00%
2023/07/25	0.3	202.17	0	0.00	206.00	0.3	18,129	0.00%
2023/07/24	1	205.00	0	0.00	202.50	1	18,317	0.01%
2023/07/21	1	214.00	2	213.50	216.00	-1	18,531	-0.01%
2023/07/20	0.2	200.00	3	203.67	207.00	-2.8	18,924	-0.01%
2023/07/19	1.1	196.14	4	197.00	194.50	-2.9	19,270	-0.02%
2023/07/18	4.3	207.63	0.1	206.00	205.00	4.2	19,478	0.02%
2023/07/17	9.2	211.90	11	216.41	217.50	-1.8	19,696	-0.01%
2023/07/14	2	195.00	6.4	197.32	200.00	-4.4	19,571	-0.02%
2023/07/13	2	180.50	2	179.25	182.00	0	19,921	0.00%
2023/07/12	1.2	180.25	28	174.38	179.50	-26.8	20,297	-0.13%
2023/07/11	0	0.00	4	166.13	166.00	-4	20,490	-0.02%
2023/07/10	2	159.50	4	157.38	160.50	-2	21,069	-0.01%
2023/07/06	0	0.00	0.7	150.00	149.50	-0.7	21,463	0.00%
2023/07/05	1	147.00	0	0.00	146.00	1	21,794	0.00%
2023/07/04	2	149.50	0	0.00	149.00	2	22,408	0.01%
2023/07/03	2	146.50	1	146.00	149.00	1	22,625	0.00%
2023/06/30	1	148.00	1	147.50	147.50	0	22,645	0.00%
2023/06/29	6	152.50	26.1	152.85	153.50	-20.1	22,638	-0.09%
2023/06/28	24	155.69	7.1	152.34	150.50	17	22,599	0.08%
2023/06/27	20	159.63	16	155.50	154.00	4	22,552	0.02%
2023/06/26	4	164.11	5	164.80	162.50	-1	22,389	0.00%
2023/06/21	21	162.83	31	163.27	163.50	-10	22,342	-0.04%
2023/06/20	48	162.01	59	161.48	162.00	-11	22,277	-0.05%
2023/06/19	57.1	165.44	25.1	162.99	161.00	32	22,196	0.14%
2023/06/16	66.1	166.42	40	165.48	165.50	26.1	22,158	0.12%
2023/06/15	25	154.76	30	155.27	157.00	-5	21,752	-0.02%
2023/06/14	9	147.67	17	147.38	146.00	-8	21,479	-0.04%
2023/06/13	17	147.29	14.3	146.69	146.50	2.7	21,487	0.01%
2023/06/12	27	146.11	17	148.62	147.50	10	21,458	0.05%
2023/06/09	5.1	151.70	22.1	153.39	153.50	-17	21,336	-0.08%
2023/06/08	29	153.84	24	151.19	151.50	5	21,375	0.02%
2023/06/07	31.3	153.01	22.1	156.70	155.00	9.2	21,519	0.04%
2023/06/06	54.1	154.13	36	153.11	153.00	18.1	21,748	0.08%
2023/06/05	32.1	161.19	31	161.61	156.00	1.1	22,003	0.01%
2023/06/02	37	150.85	70.5	152.24	158.00	-33.5	21,575	-0.16%
2023/06/01	29	144.22	33	147.26	144.00	-4	21,395	-0.02%
2023/05/31	38	141.17	31	143.58	145.00	7	21,260	0.03%
2023/05/30	32	140.27	12.4	140.02	141.00	19.6	20,917	0.09%
2023/05/29	40.5	141.65	55.3	142.99	141.00	-14.8	20,759	-0.07%
2023/05/26	51	138.25	62	137.58	135.50	-11	20,465	-0.05%
2023/05/25	70.4	142.46	67	141.14	141.00	3.4	20,375	0.02%
2023/05/24	40	136.39	35.4	138.28	139.00	4.7	20,944	0.02%
2023/05/23	92	132.59	107	133.43	137.00	-15	21,081	-0.07%	大賣/
2023/05/22	67	129.47	36	128.65	128.50	31	20,821	0.15%
2023/05/19	90	123.11	103	121.69	123.50	-13	20,484	-0.06%	大賣/
2023/05/18	35.1	113.41	76.4	113.06	117.50	-41.3	19,659	-0.21%
2023/05/17	26.4	107.30	9	108.44	107.00	17.4	19,385	0.09%
2023/05/16	82.3	107.35	87	107.34	109.50	-4.8	19,125	-0.02%
2023/05/15	48	104.51	57	106.39	105.00	-9	18,444	-0.05%
2023/05/12	30	98.15	45	96.42	101.50	-15	18,028	-0.08%
2023/05/11	30	98.15	45	96.42	95.40	-15	17,657	-0.08%
2023/05/10	50	100.13	34	99.42	98.90	16	17,423	0.09%
2023/05/09	113	107.76	68	108.54	103.00	45	17,153	0.26%	大買/
2023/05/08	16	105.34	91	106.95	109.00	-75	16,130	-0.46%
2023/05/05	29.7	98.58	31	99.35	99.10	-1.3	15,714	-0.01%
2023/05/04	57	98.75	37	98.88	99.30	20	15,651	0.13%
2023/05/03	73	98.95	35	98.78	97.40	38	15,618	0.24%
2023/05/02	36	101.41	25	99.83	103.50	11	15,474	0.07%
2023/04/28	35	94.52	48.1	94.58	94.90	-13.1	15,106	-0.09%
2023/04/27	15	90.87	20	91.98	92.60	-5	15,100	-0.03%
2023/04/26	35	92.54	21	92.98	92.30	14	14,970	0.09%
2023/04/25	39	94.16	30	93.94	93.70	9	14,800	0.06%
2023/04/24	25	99.66	15	98.67	98.80	10	14,460	0.07%
2023/04/21	10.1	95.59	12	96.97	95.40	-1.9	14,258	-0.01%
2023/04/20	16	100.05	17	98.53	97.10	-1	14,161	-0.01%
2023/04/19	26	98.57	36	98.50	99.00	-10	14,099	-0.07%
2023/04/18	31	99.63	38	99.81	97.90	-7	14,320	-0.05%
2023/04/17	31.1	98.27	36.1	98.33	97.10	-5	14,921	-0.03%
2023/04/14	25	96.81	17.2	96.71	94.70	7.8	15,018	0.05%
2023/04/13	28	98.28	24.1	98.21	95.00	3.9	15,106	0.03%
2023/04/12	7.2	95.83	9	96.39	96.80	-1.8	14,531	-0.01%
2023/04/11	33	85.16	38.1	86.24	88.00	-5.1	14,422	-0.04%
2023/04/10	41.2	81.37	40	81.63	80.00	1.2	14,136	0.01%
2023/04/07	48	77.98	52.6	78.70	78.90	-4.6	13,888	-0.03%
2023/04/06	3	73.67	5	74.00	73.40	-2	13,320	-0.02%
2023/03/31	2.7	69.11	3	69.17	69.30	-0.3	13,138	0.00%
2023/03/30	1	70.40	1	70.20	70.10	0	13,147	0.00%
2023/03/29	0	0.00	2	69.70	69.50	-2	13,175	-0.02%
2023/03/28	6.1	68.62	3	68.13	69.00	3.1	13,250	0.02%
2023/03/27	3	69.87	9	71.97	69.20	-6	13,199	-0.05%
2023/03/24	10	71.36	13	71.41	71.60	-3	13,146	-0.02%
2023/03/23	7	70.60	8	70.01	71.10	-1	13,169	-0.01%
2023/03/22	5	71.34	5.4	71.63	70.30	-0.4	13,179	0.00%
2023/03/21	31	71.86	28	72.05	71.20	3	13,105	0.02%
2023/03/20	21.9	70.35	18	68.74	72.00	3.9	12,850	0.03%
2023/03/17	8	66.51	8	66.93	66.70	0	12,670	0.00%
2023/03/16	12.1	66.44	11	67.12	66.20	1.1	12,877	0.01%
2023/03/15	3.1	67.30	7.4	68.34	67.40	-4.4	13,338	-0.03%
2023/03/14	6.1	67.03	7	67.63	66.80	-0.9	13,476	-0.01%
2023/03/13	14.3	67.05	32	67.86	67.00	-17.7	13,395	-0.13%
2023/03/10	29.3	71.72	23	71.00	70.00	6.3	13,319	0.05%
2023/03/09	39	73.93	32	73.94	75.50	7	13,009	0.05%
2023/03/08	39.5	72.17	30	72.76	72.70	9.5	12,513	0.08%
2023/03/07	15	69.18	24.3	69.32	68.90	-9.3	12,001	-0.08%
2023/03/06	18.8	65.08	20	64.97	65.60	-1.2	11,557	-0.01%
2023/03/03	12	63.98	10	64.22	63.00	2	11,394	0.02%
2023/03/02	0	0.00	1	63.10	63.00	-1	11,292	-0.01%
2023/03/01	1	63.40	0	0.00	63.50	1	11,251	0.01%
2023/02/24	12	64.09	12	63.74	63.00	0	11,218	0.00%
2023/02/23	30	64.16	22	63.64	64.30	8	11,108	0.07%
2023/02/22	72.1	64.92	64	65.35	64.80	8.1	10,890	0.07%
2023/02/21	49	61.00	70	63.23	64.50	-21	9,936	-0.21%
2023/02/20	38	58.87	40	59.40	58.70	-2	9,340	-0.02%
2023/02/17	2	57.65	11	57.46	57.80	-9	8,918	-0.10%
2023/02/16	32.3	56.16	25	56.44	56.00	7.3	8,693	0.08%
2023/02/15	16	56.45	19	55.77	55.50	-3	8,537	-0.04%
2023/02/14	34	53.44	30.1	52.89	53.50	3.9	8,236	0.05%
2023/02/13	9.2	52.55	6	52.98	53.10	3.2	8,187	0.04%
2023/02/10	12	54.92	2	54.70	54.50	10	8,088	0.12%
2023/02/09	3	55.70	9	55.88	55.50	-6	8,006	-0.07%
2023/02/08	4	54.88	2	55.55	54.70	2	7,887	0.03%
2023/02/07	1	55.30	1	55.40	55.10	0	7,838	0.00%
2023/02/06	1	54.40	4.2	54.99	54.90	-3.2	7,803	-0.04%
2023/02/03	8.2	54.43	3	54.13	54.50	5.2	7,776	0.07%
2023/02/02	20	56.25	16.3	56.36	56.00	3.7	7,691	0.05%
2023/02/01	6	56.72	9	57.39	56.40	-3	7,549	-0.04%
2023/01/31	9	55.89	22	56.07	56.50	-13	7,360	-0.18%
2023/01/30	17	54.54	6	53.30	54.40	11	7,096	0.15%
2023/01/17	12	52.40	29	52.27	52.30	-17	6,920	-0.25%
2023/01/16	15	50.11	22	50.55	50.70	-7	6,779	-0.10%
2023/01/13	10	50.84	4.7	50.81	50.20	5.3	6,744	0.08%
2023/01/12	7.4	51.56	7	51.77	51.00	0.4	6,740	0.01%
2023/01/11	12	52.66	11	52.38	52.20	1	6,691	0.01%
2023/01/10	25	52.20	29	51.98	52.40	-4	6,550	-0.06%
2023/01/09	19.4	52.20	18	52.16	52.40	1.4	6,462	0.02%
2023/01/06	45	53.99	22.8	53.28	52.10	22.3	6,331	0.35%
2023/01/05	63	57.71	62	58.10	56.90	1	5,863	0.02%
2023/01/04	15	54.09	21	56.15	57.60	-6	4,884	-0.12%
2023/01/03	13	50.20	30	50.53	52.40	-17	4,383	-0.39%
2022/12/30	7	49.91	8	48.49	48.30	-1	3,991	-0.03%
2022/12/29	1	48.30	2	48.50	49.30	-1	3,947	-0.03%
2022/12/28	3	49.45	2	49.65	48.75	1	4,010	0.02%
2022/12/27	12	49.54	6	49.61	49.10	6	4,007	0.15%
2022/12/26	7	48.94	8	49.19	49.50	-1	3,948	-0.03%
2022/12/23	4	48.50	5	48.84	48.90	-1	3,954	-0.03%
2022/12/22	6	48.82	3	49.20	47.90	3	4,034	0.07%
2022/12/21	6	48.52	8	48.50	48.05	-2	4,105	-0.05%
2022/12/20	14	48.40	12	48.27	47.35	2	4,102	0.05%
2022/12/19	2	48.30	7	47.99	47.80	-5	4,080	-0.12%
2022/12/16	5	49.03	4	49.45	49.20	1	4,153	0.02%
2022/12/15	4	49.24	3	49.70	48.90	1	4,340	0.02%
2022/12/14	6	49.42	6	49.22	49.25	0	4,679	0.00%
2022/12/13	3	47.87	5	48.35	48.45	-2	4,798	-0.04%
2022/12/12	6	47.58	6	48.41	48.35	0	4,889	0.00%
2022/12/09	16	49.03	12	48.73	48.80	4	4,865	0.08%
2022/12/08	19	49.37	24	50.04	49.60	-5	4,771	-0.10%
2022/12/07	25	48.98	15	49.47	49.65	10	4,481	0.22%
2022/12/06	3	48.07	5	48.70	48.70	-2	3,873	-0.05%
2022/12/05	1	44.20	1	43.85	44.30	0	3,623	0.00%
2022/12/02	0	0.00	1	42.70	42.70	-1	3,578	-0.03%
2022/11/30	0	0.00	1	41.60	41.50	-1	3,485	-0.03%
2022/11/25	0	0.00	1	41.70	40.70	-1	3,661	-0.03%
2022/11/24	1	40.60	0	0.00	40.70	1	3,670	0.03%
2022/11/23	0	0.00	2	39.95	39.95	-2	3,712	-0.05%
2022/11/22	1	41.05	25	41.25	41.20	-24	3,684	-0.65%
2022/11/21	27	40.50	0	0.00	40.50	27	3,607	0.75%
2022/11/15	2	38.05	0.5	38.10	38.40	1.5	3,578	0.04%
2022/11/14	0	0.00	2	37.90	38.10	-2	3,590	-0.06%
2022/11/11	0	0.00	8	38.12	36.90	-8	3,643	-0.22%
2022/11/10	5	38.03	0	0.00	37.75	5	3,711	0.13%
2022/11/09	3	38.85	0	0.00	39.05	3	3,727	0.08%
2022/11/07	0	0.00	1	39.10	39.00	-1	3,723	-0.03%
2022/11/03	1	38.75	1	38.45	38.60	0	3,813	0.00%
2022/11/01	1	37.90	0	0.00	37.90	1	3,801	0.03%
2022/10/25	1	38.60	1	38.45	38.45	0	3,769	0.00%
2022/10/21	2	38.20	2	37.93	38.00	0	3,779	0.00%
2022/10/20	2	39.73	1	39.00	39.00	1	3,746	0.03%
2022/10/18	1	41.40	1	41.20	41.00	0	3,724	0.00%
2022/10/17	1.1	41.10	0	0.00	41.50	1.1	3,704	0.03%
2022/10/14	2	43.18	3	43.27	42.90	-1	3,650	-0.03%
2022/10/13	1	41.50	3	42.10	41.70	-2	3,584	-0.06%
2022/10/12	1	42.70	8	42.91	43.45	-7	3,536	-0.20%
2022/10/11	3	42.03	12	41.60	42.40	-9	3,429	-0.26%
2022/10/07	2	41.40	4	41.35	41.20	-2	3,380	-0.06%
2022/10/06	1	43.20	4	43.53	42.30	-3	3,426	-0.09%
2022/10/05	20	42.78	6	43.18	43.20	14	3,386	0.41%
2022/10/04	1	41.35	1	42.10	41.90	0	3,296	0.00%
2022/10/03	3	41.30	3	40.57	40.05	0	3,240	0.00%
2022/09/30	4	39.86	4	40.83	41.60	0	3,204	0.00%
2022/09/29	4	42.36	5	42.69	41.70	-1	3,138	-0.03%
2022/09/28	7	42.74	7	41.02	40.45	0	3,009	0.00%
2022/09/27	1	41.55	1	42.00	42.00	0	2,891	0.00%
2022/09/26	4	41.86	4	41.91	40.30	0	2,822	0.00%
2022/09/23	17	44.86	18	44.64	44.20	-1	2,741	-0.04%
2022/09/22	13	44.43	14	44.60	44.90	-1	2,634	-0.04%
2022/09/21	70	44.87	75	44.34	44.00	-5	2,393	-0.21%
2022/09/20	29	43.32	15	43.05	43.50	14	1,968	0.71%
2022/09/19	3.1	41.67	6	41.63	40.40	-3	1,755	-0.17%
2022/09/16	2	40.00	0	0.00	39.15	2	1,629	0.12%
2022/09/14	1	39.30	2	39.45	39.35	-1	1,569	-0.06%
2022/09/13	1	40.00	1	40.05	40.05	0	1,564	0.00%
2022/09/12	0	0.00	1	40.35	40.55	-1	1,558	-0.06%
2022/09/08	1	40.40	0	0.00	40.25	1	1,554	0.06%
2022/09/07	0	0.00	4	39.29	39.60	-4	1,542	-0.26%
2022/09/06	3	39.98	2	39.45	39.45	1	1,604	0.06%
2022/09/05	8	41.35	3	41.67	41.20	5	1,577	0.32%
2022/09/02	10	41.93	10	42.30	42.00	0	1,529	0.00%
2022/09/01	2	40.55	0	0.00	39.55	2	1,390	0.14%
2022/08/30	4	40.13	1	40.20	39.55	3	1,303	0.23%
2022/08/26	0	0.00	1	39.20	39.10	-1	1,238	-0.08%
2022/08/25	1	39.45	0	0.00	39.20	1	1,232	0.08%
2022/08/24	0	0.00	1	39.20	39.45	-1	1,220	-0.08%
2022/08/23	0	0.00	1	38.40	38.35	-1	1,184	-0.08%
2022/08/22	0	0.00	1	38.80	38.90	-1	1,172	-0.09%
2022/08/19	3	39.57	1	38.95	38.70	2	1,157	0.17%
2022/08/18	3	40.08	2	39.33	39.30	1	1,131	0.09%
2022/08/17	0	0.00	6	39.98	39.00	-6	1,067	-0.56%
2022/08/16	1	37.95	3	38.55	38.70	-2	970	-0.21%
2022/08/12	3	36.05	3	36.10	36.15	0	921	0.00%
2022/08/11	0	0.00	1	36.30	36.30	-1	924	-0.11%
2022/08/10	11	38.60	3	37.97	38.10	8	879	0.91%
2022/08/08	0	0.00	1	36.10	36.10	-1	825	-0.12%
2022/08/04	3	35.42	0	0.00	35.65	3	836	0.36%
2022/08/01	1	37.40	0	0.00	37.60	1	848	0.12%
2022/07/29	3	37.15	0	0.00	37.10	3	846	0.35%
2022/07/28	0	0.00	10	37.75	37.75	-10	844	-1.18%
2022/07/27	0	0.00	1	36.65	36.90	-1	834	-0.12%
2022/07/26	0	0.00	1	37.90	36.50	-1	834	-0.12%
2022/07/25	1	38.20	0	0.00	38.60	1	819	0.12%
2022/07/18	0	0.00	1	37.20	37.05	-1	879	-0.11%
2022/07/14	4	37.08	1	37.35	37.00	3	911	0.33%
2022/07/13	0	0.00	2	36.20	36.10	-2	851	-0.23%
2022/07/01	0.5	35.35	1	35.25	33.80	-0.5	1,032	-0.05%
2022/06/27	1	35.85	1	35.60	35.50	0	1,179	0.00%
2022/06/24	0	0.00	3	35.00	35.60	-3	1,177	-0.25%
2022/06/20	1	33.10	0	0.00	32.55	1	1,199	0.08%
2022/06/16	1	34.35	0	0.00	34.20	1	1,273	0.08%
2022/06/15	8	36.63	6	37.33	35.00	2	1,273	0.16%
2022/06/14	1	34.15	1	33.75	34.40	0	1,237	0.00%
2022/06/09	1	36.25	0	0.00	36.15	1	1,471	0.07%
2022/05/30	2	35.95	0	0.00	36.15	2	1,528	0.13%
2022/05/26	0	0.00	7	35.58	35.20	-7	1,528	-0.46%
2022/05/24	1	34.75	0	0.00	34.55	1	1,540	0.06%
2022/05/23	15	35.28	0	0.00	35.20	15	1,543	0.97%
2022/05/20	1	35.25	0	0.00	35.10	1	1,551	0.06%
2022/05/17	0	0.00	3	34.50	34.55	-3	1,545	-0.19%
2022/05/13	0	0.00	5	34.50	34.50	-5	1,557	-0.32%
2022/05/12	1	34.00	1	33.90	33.70	0	1,560	0.00%
2022/05/11	1	35.10	2	35.05	34.80	-1	1,553	-0.06%
2022/05/09	0	0.00	6	35.93	35.40	-6	1,556	-0.39%
2022/05/05	2	38.30	1	38.55	38.40	1	1,555	0.06%
2022/05/04	2	38.05	0	0.00	38.00	2	1,553	0.13%
2022/04/29	0	0.00	4	38.30	38.30	-4	1,573	-0.25%
2022/04/28	1	38.90	0	0.00	38.40	1	1,574	0.06%
2022/04/27	1	39.25	1	39.10	39.20	0	1,579	0.00%
2022/04/26	14	40.64	6	40.71	40.20	8	1,584	0.50%
2022/04/25	0	0.00	11	38.84	38.90	-11	1,699	-0.65%
2022/04/21	1	40.80	0	0.00	40.35	1	1,807	0.06%
2022/04/20	2	41.73	3	41.15	41.10	-1	2,108	-0.05%
2022/04/19	0	0.00	5	42.20	41.90	-5	2,397	-0.21%
2022/04/18	5	41.94	0	0.00	41.90	5	2,478	0.20%
2022/04/15	5	43.50	0	0.00	42.55	5	2,467	0.20%
2022/04/14	0	0.00	1	43.00	43.00	-1	2,444	-0.04%
2022/04/11	1	43.55	2	44.30	43.50	-1	2,394	-0.04%
2022/04/08	16	43.82	10	44.23	44.20	6	2,363	0.25%
2022/04/07	0	0.00	20	42.50	42.30	-20	2,310	-0.87%
2022/04/06	5	44.50	2	44.38	44.60	3	2,254	0.13%
2022/04/01	1	42.25	0.5	41.65	42.00	0.5	2,133	0.02%
2022/03/31	0	0.00	1	42.50	41.10	-1	2,107	-0.05%
2022/03/30	1	41.60	0	0.00	41.60	1	2,059	0.05%
2022/03/24	0	0.00	2	41.80	41.65	-2	2,028	-0.10%
2022/03/23	0	0.00	2	41.20	41.15	-2	2,013	-0.10%
2022/03/22	1	42.20	2	41.98	41.85	-1	2,001	-0.05%
2022/03/21	4	42.28	3	42.30	41.60	1	1,999	0.05%
2022/03/18	4	41.15	3	41.10	40.90	1	1,933	0.05%
2022/03/17	3	41.20	1	41.45	41.30	2	1,927	0.10%
2022/03/16	11	41.68	11	41.90	41.30	0	1,887	0.00%
2022/03/15	6	40.51	4	40.36	40.05	2	1,786	0.11%
2022/03/14	1	39.85	0	0.00	42.05	1	1,743	0.06%
2022/03/08	1	36.15	0	0.00	37.00	1	1,629	0.06%
2022/03/03	0	0.00	1	38.45	38.70	-1	1,636	-0.06%
2022/02/23	1	37.85	0	0.00	37.40	1	1,615	0.06%
2022/02/17	1	38.50	0	0.00	38.45	1	1,612	0.06%
2022/02/15	0	0.00	3	38.08	38.00	-3	1,617	-0.19%
2022/02/14	3	38.50	0	0.00	38.50	3	1,609	0.19%
2022/02/11	0	0.00	1	39.20	39.25	-1	1,603	-0.06%
2022/02/10	1	39.10	1	39.55	39.55	0	1,605	0.00%
2022/02/09	0	0.00	1	39.05	39.50	-1	1,601	-0.06%
2022/02/07	1	38.15	0	0.00	38.00	1	1,580	0.06%
2022/01/26	0	0.00	1	37.30	37.50	-1	1,568	-0.06%
2022/01/25	1.2	37.52	0	0.00	37.35	1.2	1,569	0.08%
2022/01/24	7	37.39	2	38.68	37.75	5	1,571	0.32%
2022/01/21	5.2	39.06	0	0.00	39.05	5.2	1,548	0.33%
2022/01/20	4	39.89	1	40.00	39.70	3	1,541	0.19%
2022/01/19	2.2	39.77	3	39.18	40.20	-0.8	1,525	-0.05%
2022/01/18	4.1	41.94	7	40.37	40.20	-2.9	1,507	-0.19%
2022/01/17	1	39.75	4	39.85	40.25	-3	1,338	-0.22%
2022/01/14	14	41.25	7	40.29	39.80	7	1,299	0.54%
2022/01/13	26	42.49	24	43.24	42.70	2	1,204	0.17%
2022/01/12	11	43.02	11	43.00	43.55	0	888	0.00%
2022/01/11	1	39.50	2	39.58	39.60	-1	556	-0.18%
2022/01/07	1	36.15	2	36.15	36.15	-1	461	-0.22%
2022/01/05	2	37.25	8	37.15	37.25	-6	470	-1.28%
2021/12/27	0	0.00	1.5	37.01	37.10	-1.5	499	-0.30%
2021/12/23	0	0.00	1	36.70	36.70	-1	564	-0.18%
2021/12/20	2	37.20	2	37.13	36.80	0	583	0.00%
2021/12/17	7	36.86	1	37.10	36.55	6	572	1.05%
2021/12/16	0	0.00	1	36.60	36.75	-1	567	-0.18%
2021/12/13	1	35.95	0	0.00	35.90	1	571	0.18%
2021/12/07	3	34.85	1	34.95	34.90	2	593	0.34%
2021/12/02	3	35.05	0	0.00	35.00	3	601	0.50%
2021/11/26	5	35.39	0	0.00	35.40	5	583	0.86%
2021/11/25	1	35.90	0	0.00	35.95	1	579	0.17%
2021/11/23	2	36.15	0	0.00	36.00	2	579	0.35%
2021/11/22	4	36.40	0	0.00	36.35	4	583	0.69%
2021/11/19	0	0.00	2	36.00	35.80	-2	591	-0.34%
2021/11/18	0	0.00	1	36.05	36.20	-1	603	-0.17%
2021/11/15	0	0.00	1	36.10	36.10	-1	627	-0.16%
2021/11/02	1	38.05	1	38.20	36.80	0	683	0.00%
2021/11/01	2	37.88	2	37.83	38.00	0	681	0.00%
2021/10/22	1	35.70	0	0.00	35.40	1	707	0.14%
2021/10/19	0	0.00	1	35.50	35.80	-1	785	-0.13%
2021/10/18	2	35.75	0	0.00	35.20	2	795	0.25%
2021/10/13	0	0.00	1	35.50	35.30	-1	860	-0.12%
2021/10/06	1	37.30	0	0.00	37.00	1	1,004	0.10%
2021/09/30	2	39.70	0	0.00	39.25	2	944	0.21%
2021/09/29	2	39.00	0	0.00	39.15	2	939	0.21%
2021/09/27	2	38.55	0	0.00	38.35	2	935	0.21%
2021/09/17	0	0.00	11	38.92	39.05	-11	964	-1.14%
2021/09/16	6	39.86	5	39.34	39.20	1	970	0.10%
2021/09/14	5	37.65	0	0.00	37.50	5	925	0.54%
2021/09/13	2	36.45	0	0.00	36.95	2	935	0.21%
2021/09/08	4	35.38	0	0.00	35.30	4	953	0.42%
2021/09/06	3	37.75	0	0.00	36.70	3	957	0.31%
2021/08/13	0	0.00	0.9	39.28	39.90	-0.9	977	-0.09%
2021/08/10	1	41.65	0	0.00	40.80	1	1,012	0.10%
2021/08/06	0	0.00	6	42.19	42.10	-6	1,080	-0.56%
2021/08/05	0	0.00	1	42.55	42.50	-1	1,115	-0.09%
2021/07/28	0	44.40	1	44.05	44.10	-1	1,649	-0.06%
2021/07/26	19.2	47.53	22	47.75	47.85	-2.8	1,707	-0.16%
2021/07/23	1	46.10	0	0.00	46.30	1	1,731	0.06%
2021/07/21	0	0.00	1	45.90	45.65	-1	1,820	-0.05%
2021/07/20	0.2	45.35	3	45.10	45.15	-2.8	1,842	-0.15%
2021/07/19	0.2	46.48	2	46.20	46.05	-1.8	1,852	-0.10%
2021/07/14	0	0.00	4	43.96	43.85	-4	1,905	-0.21%
2021/07/13	4.4	44.29	1	44.20	44.30	3.4	1,937	0.18%
2021/07/12	0	0.00	1	40.95	41.10	-1	1,897	-0.05%
2021/07/09	2	41.20	0	0.00	41.20	2	2,013	0.10%
2021/07/01	2	42.50	2	42.25	42.30	0	2,341	0.00%
2021/06/28	1	43.25	0	0.00	43.20	1	2,390	0.04%
2021/06/25	2	43.80	0	0.00	43.70	2	2,393	0.08%
2021/06/15	1	43.30	0	0.00	43.25	1	2,440	0.04%
2021/06/09	0	0.00	1	41.85	41.60	-1	2,449	-0.04%
2021/06/04	1	43.70	0	0.00	43.30	1	2,485	0.04%
2021/06/02	1	43.70	0	0.00	43.80	1	2,543	0.04%
2021/05/27	0	0.00	1	42.30	42.65	-1	2,665	-0.04%
2021/05/18	0	0.00	8	40.93	42.40	-8	2,721	-0.29%
2021/05/17	5	37.85	0	0.00	39.00	5	2,709	0.18%
2021/05/14	0	0.00	5	41.60	41.70	-5	2,677	-0.19%
2021/05/13	2	40.33	0	0.00	40.00	2	2,662	0.08%
2021/05/12	1	40.95	7	43.36	41.10	-6	2,689	-0.22%
2021/05/11	25	45.93	0	0.00	45.50	25	2,633	0.95%
2021/05/10	6	50.13	1	49.60	49.50	5	2,569	0.19%
2021/05/07	5.4	50.36	2	49.83	49.35	3.4	2,461	0.14%
2021/05/06	1	48.10	6	49.76	50.10	-5	2,299	-0.22%
2021/05/05	1.4	46.63	0	0.00	45.55	1.4	2,236	0.06%
2021/05/04	11	46.59	0	0.00	46.35	11	2,230	0.49%
2021/05/03	8	50.63	3	49.98	49.40	5	2,211	0.23%
2021/04/29	1	50.80	0	0.00	51.10	1	2,193	0.05%
2021/04/28	1	49.90	0	0.00	51.30	1	2,155	0.05%
2021/04/27	0	0.00	1	50.50	50.20	-1	2,107	-0.05%
2021/04/26	2	49.78	0	0.00	49.80	2	2,082	0.10%
2021/04/23	2	48.43	2	48.55	48.20	0	2,083	0.00%
2021/04/22	0	0.00	2	48.73	48.20	-2	2,102	-0.10%
2021/04/20	3	50.30	5	51.00	50.20	-2	2,056	-0.10%
2021/04/19	6	50.50	2	50.95	50.50	4	2,043	0.20%
2021/04/16	2.1	49.95	0	0.00	49.95	2.1	2,002	0.10%
2021/04/15	12	50.48	2	50.80	50.20	10	1,992	0.50%
2021/04/13	1	49.90	3	49.73	48.65	-2	1,913	-0.10%
2021/04/12	1	49.40	0	0.00	49.35	1	1,870	0.05%
2021/04/09	1	48.85	2	50.21	50.20	-1	1,857	-0.06%
2021/04/08	7	48.68	14	48.44	48.45	-7	1,754	-0.40%
2021/04/07	3	46.40	8	46.45	46.40	-5	1,705	-0.29%
2021/04/06	4	47.20	0	0.00	47.20	4	1,721	0.23%
2021/04/01	5	46.73	3	46.43	46.90	2	1,711	0.12%
2021/03/31	1	45.05	0	0.00	45.20	1	1,687	0.06%
2021/03/25	0	0.00	2	43.35	43.15	-2	1,792	-0.11%
2021/03/23	0	0.00	3	43.47	43.40	-3	1,839	-0.16%
2021/03/22	1	44.00	3	43.98	44.10	-2	1,843	-0.11%
2021/03/19	2	44.58	0	0.00	44.55	2	1,863	0.11%
2021/03/17	2	46.15	0	0.00	45.60	2	1,927	0.10%
2021/03/15	0	0.00	1.1	46.07	46.40	-1.1	2,089	-0.05%
2021/03/12	1	46.50	4	46.15	46.05	-3	2,181	-0.14%
2021/03/11	1	45.90	0	0.00	45.70	1	2,227	0.04%
2021/03/09	2	45.73	1	45.85	45.50	1	2,327	0.04%
2021/03/08	3	46.08	0	0.00	46.00	3	2,498	0.12%
2021/03/05	3	45.18	3	45.17	45.60	0	2,524	0.00%
2021/03/04	4	45.84	3	46.32	45.25	1	2,594	0.04%
2021/03/03	6	46.23	5	46.20	46.40	1	2,729	0.04%
2021/03/02	1	44.40	0	0.00	43.80	1	2,736	0.04%
2021/02/26	3	44.00	11	44.06	43.85	-8	3,021	-0.26%
2021/02/25	1	44.40	0	0.00	44.55	1	3,034	0.03%
2021/02/24	0	0.00	2	44.30	44.40	-2	3,054	-0.07%
2021/02/22	1	45.45	1	44.85	45.40	0	3,128	0.00%
2021/02/18	2	43.18	0	0.00	44.10	2	3,181	0.06%
2021/02/03	1	41.00	0	0.00	41.35	1	3,354	0.03%
2021/02/01	3	41.65	3	41.70	41.65	0	3,400	0.00%
2021/01/28	1	42.80	3	43.25	42.75	-2	3,536	-0.06%
2021/01/27	1	43.80	0	0.00	43.85	1	3,584	0.03%
2021/01/26	3	45.35	0	0.00	44.40	3	3,649	0.08%
2021/01/25	14	45.01	0	0.00	45.35	14	3,710	0.38%
2021/01/22	3	44.27	0	0.00	43.90	3	3,748	0.08%
2021/01/19	0	0.00	1	45.20	45.10	-1	4,195	-0.02%
2021/01/18	1	45.50	5	44.11	45.50	-4	4,295	-0.09%
2021/01/14	0	0.00	1	46.75	46.85	-1	4,713	-0.02%
2021/01/13	1	47.60	0	0.00	47.30	1	4,769	0.02%
2021/01/12	1	47.21	0	0.00	46.80	1	4,802	0.02%
2021/01/11	0	0.00	1	49.00	48.30	-1	4,867	-0.02%
2021/01/08	1	47.75	0	0.00	48.50	1	4,982	0.02%
2021/01/07	2	48.55	0	0.00	47.80	2	5,141	0.04%
2021/01/05	1	49.10	0	0.00	48.75	1	5,540	0.02%
2020/12/31	6	49.00	0	0.00	49.70	6	5,941	0.10%
2020/12/25	0	0.00	1	50.20	49.80	-1	6,279	-0.02%
2020/12/23	0	0.00	1	48.45	50.40	-1	6,344	-0.02%
2020/12/22	2	49.35	0	0.00	48.45	2	6,478	0.03%
2020/12/21	4	50.63	0	0.00	50.00	4	6,504	0.06%
2020/12/18	0	0.00	5	50.50	50.50	-5	6,545	-0.08%
2020/12/16	1	51.00	0	0.00	51.10	1	6,690	0.01%
2020/12/14	0	0.00	5	52.00	52.40	-5	6,751	-0.07%
2020/12/11	2	52.75	1	53.10	52.40	1	6,811	0.01%
2020/12/10	6	54.25	4	55.43	53.90	2	6,857	0.03%
2020/12/09	6	55.00	7	55.10	54.60	-1	6,968	-0.01%
2020/12/08	5	54.98	3	55.07	55.00	2	7,502	0.03%
2020/12/07	0	0.00	6	53.30	53.90	-6	7,652	-0.08%
2020/12/04	1	53.50	7	52.56	52.60	-6	7,674	-0.08%
2020/12/03	0	0.00	2	53.60	53.70	-2	7,727	-0.03%
2020/12/02	7.5	55.65	9	55.64	53.90	-1.5	7,876	-0.02%
2020/12/01	2	53.90	17	53.67	53.60	-15	7,773	-0.19%
2020/11/30	2	53.75	9	54.04	53.30	-7	7,838	-0.09%
2020/11/27	6	53.68	6	53.45	52.90	0	7,803	0.00%
2020/11/26	22	52.53	9	53.29	52.60	13	7,738	0.17%
2020/11/25	19	52.55	18	52.63	52.00	1	7,863	0.01%
2020/11/24	1	51.10	7	50.57	50.50	-6	7,614	-0.08%
2020/11/23	1	50.00	0	0.00	50.60	1	7,686	0.01%
2020/11/20	8	50.68	0	0.00	50.30	8	7,700	0.10%
2020/11/19	2	50.80	2	51.00	51.00	0	7,782	0.00%
2020/11/18	0	0.00	1	49.85	50.00	-1	7,818	-0.01%
2020/11/17	0	0.00	1	49.75	49.40	-1	7,896	-0.01%
2020/11/16	0	0.00	3	48.70	48.70	-3	7,968	-0.04%
2020/11/13	6	48.85	0	0.00	49.05	6	8,049	0.07%
2020/11/12	4	48.49	0	0.00	48.40	4	8,314	0.05%
2020/11/11	1	50.80	7	49.69	49.05	-6	8,505	-0.07%
2020/11/10	1	51.10	3	50.63	50.60	-2	8,463	-0.02%
2020/11/09	4	52.03	6	51.93	51.80	-2	8,424	-0.02%
2020/11/06	14	51.86	1	51.70	51.10	13	8,394	0.15%
2020/11/05	30	52.19	32	52.07	51.40	-2	8,393	-0.02%
2020/11/04	5	51.00	6	50.97	50.50	-1	8,302	-0.01%
2020/11/03	2	51.05	0	0.00	51.30	2	8,301	0.02%
2020/11/02	15	50.76	15	50.63	50.10	0	8,341	0.00%
2020/10/30	4	51.73	3	50.73	50.80	1	8,297	0.01%
2020/10/29	18	51.02	7	51.21	51.60	11	8,247	0.13%
2020/10/28	31	53.73	36	53.04	52.10	-5	8,190	-0.06%
2020/10/27	8	52.61	1	51.90	51.80	7	7,870	0.09%
2020/10/26	7	52.32	5	52.26	52.50	2	7,864	0.03%
2020/10/23	20	53.38	23	53.07	53.00	-3	7,845	-0.04%
2020/10/22	1	49.95	1	49.20	50.30	0	7,533	0.00%
2020/10/21	6	50.81	5	49.98	50.40	1	7,581	0.01%
2020/10/20	5	50.70	5	49.85	50.70	0	7,627	0.00%
2020/10/19	27	50.50	22	50.63	50.30	5	7,938	0.06%
2020/10/16	19	50.95	33	50.69	50.40	-14	8,004	-0.17%
2020/10/15	16	51.36	9	50.61	51.60	7	7,916	0.09%
2020/10/14	20	51.79	24	51.27	51.00	-4	7,792	-0.05%
2020/10/13	22	49.17	11	49.40	49.35	11	7,746	0.14%
2020/10/12	12	50.74	11	49.24	50.80	1	7,563	0.01%
2020/10/08	30	46.54	28	46.45	46.60	2	7,282	0.03%
2020/10/07	13	47.08	14	46.47	46.45	-1	7,260	-0.01%
2020/10/06	1	45.80	0	0.00	46.30	1	7,224	0.01%
2020/10/05	3	44.90	4	44.84	45.00	-1	7,176	-0.01%
2020/09/30	12	42.12	6	42.53	42.25	6	7,206	0.08%
2020/09/29	10	41.75	18	42.00	41.75	-8	7,161	-0.11%
2020/09/28	0	0.00	1	43.00	42.60	-1	7,157	-0.01%
2020/09/25	3	44.73	5	43.54	41.90	-2	7,153	-0.03%
2020/09/24	1	44.15	23	44.18	43.45	-22	6,989	-0.31%
2020/09/23	4	44.01	2	44.30	44.15	2	6,934	0.03%
2020/09/22	0	0.00	1	45.45	44.60	-1	6,907	-0.01%
2020/09/21	16	45.73	11	46.36	46.05	5	6,841	0.07%
2020/09/18	1	45.50	1	45.10	44.90	0	6,729	0.00%
2020/09/17	0	0.00	3	44.77	45.05	-3	6,685	-0.04%
2020/09/16	9	44.61	8	44.53	45.00	1	6,619	0.02%
2020/09/15	13	44.57	2	44.35	44.40	11	6,551	0.17%
2020/09/14	17	45.17	10	45.43	44.85	7	6,452	0.11%
2020/09/11	24	47.15	47	47.46	46.65	-23	6,258	-0.37%
2020/09/10	32	44.71	41	45.10	44.90	-9	5,723	-0.16%
2020/09/09	17	42.46	7	42.26	42.65	10	5,565	0.18%
2020/09/08	15	42.14	28	41.34	42.20	-13	5,537	-0.23%
2020/09/07	15	43.29	3	43.47	42.05	12	5,442	0.22%
2020/09/04	7	40.37	4	40.63	40.60	3	5,261	0.06%
2020/09/03	16	41.94	29	41.63	41.15	-13	5,178	-0.25%
2020/09/02	8	39.76	15	39.96	40.65	-7	5,047	-0.14%
2020/09/01	14	40.24	3	39.90	39.65	11	4,992	0.22%
2020/08/31	45	40.35	26	40.60	40.80	19	4,905	0.39%
2020/08/28	7	38.90	10	38.81	38.70	-3	4,688	-0.06%
2020/08/27	30	39.01	17	38.73	38.75	13	4,655	0.28%
2020/08/26	0	0.00	1	38.20	38.05	-1	4,553	-0.02%
2020/08/25	14	38.81	10	38.26	38.00	4	4,514	0.09%
2020/08/24	14	38.12	2	38.28	38.40	12	4,417	0.27%
2020/08/21	2	36.45	1	38.20	37.55	1	4,316	0.02%
2020/08/20	1	37.70	10	36.55	35.90	-9	4,217	-0.21%
2020/08/19	0	0.00	5	38.60	38.20	-5	4,097	-0.12%
2020/08/18	20	39.49	0	0.00	39.05	20	3,997	0.50%
2020/08/17	6	37.17	5	37.35	38.30	1	3,711	0.03%
2020/08/14	0	0.00	1	34.80	34.85	-1	3,452	-0.03%
2020/08/13	1	34.15	1	34.80	33.75	0	3,379	0.00%
2020/08/12	1	34.45	3	33.83	34.40	-2	3,363	-0.06%
2020/08/11	2	34.73	19	34.40	34.25	-17	3,338	-0.51%
2020/08/10	1	35.30	0	0.00	35.10	1	3,314	0.03%
2020/08/07	2	34.93	0	0.00	35.00	2	3,269	0.06%
2020/08/06	19	35.37	3	34.93	35.75	16	3,213	0.50%
2020/08/05	1	34.00	2	33.80	33.95	-1	3,113	-0.03%
2020/08/04	1	33.90	2	34.28	34.20	-1	3,087	-0.03%
2020/08/03	1	33.80	2	34.25	33.80	-1	3,073	-0.03%
2020/07/31	4	34.15	5	33.64	33.60	-1	3,042	-0.03%
2020/07/30	6	34.93	5	34.33	33.85	1	3,059	0.03%
2020/07/29	6	35.12	2	35.18	34.75	4	3,051	0.13%
2020/07/28	5	34.30	6	33.99	33.30	-1	2,964	-0.03%
2020/07/27	8	34.86	9	33.75	32.95	-1	2,874	-0.03%
2020/07/24	3	36.57	1	36.70	36.60	2	2,756	0.07%
2020/07/23	6	37.43	4	36.44	36.25	2	2,645	0.08%
2020/07/22	0	0.00	2	36.18	36.60	-2	2,292	-0.09%
2020/07/20	2	32.90	0	0.00	32.70	2	2,083	0.10%
2020/07/17	10	33.15	7	32.24	32.00	3	2,019	0.15%
2020/07/16	0	0.00	2	31.60	31.65	-2	1,780	-0.11%
2020/07/15	1	32.00	14	31.66	31.00	-13	1,749	-0.74%
2020/07/13	7	31.11	10	31.25	31.10	-3	1,613	-0.19%
2020/07/10	10	31.49	4	30.20	31.55	6	1,556	0.39%
2020/07/09	14	31.03	8	30.89	30.55	6	1,451	0.41%
2020/07/08	0	0.00	13	29.23	29.15	-13	1,322	-0.98%
2020/07/07	16	29.36	1	29.60	29.55	15	1,309	1.15%
2020/07/02	2	28.70	0	0.00	28.60	2	1,239	0.16%
2020/06/29	1	27.40	1	27.70	27.35	0	1,185	0.00%
2020/06/24	0	0.00	1	27.60	27.70	-1	1,174	-0.09%
2020/06/23	0	0.00	1	27.55	27.60	-1	1,183	-0.08%
2020/06/22	1	28.30	2	28.00	27.90	-1	1,180	-0.08%
2020/06/19	1	28.45	3	28.50	28.25	-2	1,170	-0.17%
2020/06/18	1	28.45	15	28.40	28.25	-14	1,170	-1.20%
2020/06/17	19	29.07	8	28.89	28.75	11	1,155	0.95%
2020/06/16	8	28.73	0	0.00	29.00	8	1,101	0.73%
2020/06/15	9	27.71	5	27.74	27.80	4	1,033	0.39%
2020/06/11	6	27.43	4	26.90	26.80	2	981	0.20%
2020/06/05	0	0.00	1	26.50	26.85	-1	1,033	-0.10%
2020/06/04	1	26.10	0	0.00	26.10	1	1,040	0.10%
2020/06/03	0	0.00	2	26.80	26.15	-2	1,060	-0.19%
2020/06/01	0	0.00	20	26.40	26.35	-20	1,063	-1.88%
2020/05/29	0	0.00	1	26.35	26.45	-1	1,073	-0.09%
2020/05/28	2	25.93	1	26.25	25.90	1	1,067	0.09%
2020/05/20	0	0.00	1	26.30	26.30	-1	1,107	-0.09%
2020/05/19	1	26.00	0	0.00	26.00	1	1,109	0.09%
2020/05/18	20	25.60	1	25.65	25.85	19	1,114	1.71%
2020/05/15	1	25.85	0	0.00	25.90	1	1,109	0.09%
2020/05/14	1	27.35	0	0.00	26.85	1	1,091	0.09%
2020/05/13	0	0.00	2	27.90	27.45	-2	1,095	-0.18%
2020/05/07	0	0.00	4	27.71	28.15	-4	1,206	-0.33%
2020/05/06	3	28.00	5	28.05	28.10	-2	1,231	-0.16%
2020/05/05	7	28.45	1	27.40	28.45	6	1,307	0.46%
2020/05/04	2	26.20	0	0.00	26.00	2	1,256	0.16%
2020/04/08	3	26.95	3	27.00	27.00	0	1,404	0.00%
2020/03/30	1	23.30	1	23.70	24.15	0	1,390	0.00%
2020/03/27	0	0.00	2	24.50	24.10	-2	1,389	-0.14%
2020/03/26	1	23.50	8	23.80	23.80	-7	1,383	-0.51%
2020/03/25	9	23.87	0	0.00	23.60	9	1,383	0.65%
2020/03/24	1	22.40	1	22.55	22.60	0	1,392	0.00%
2020/03/20	10	20.90	10	21.23	21.40	0	1,446	0.00%
2020/03/19	0	0.00	7	19.95	19.95	-7	1,439	-0.49%
2020/03/18	0	0.00	15	22.70	22.15	-15	1,414	-1.06%
2020/03/02	0	0.00	5	29.70	29.60	-5	1,264	-0.40%
2020/02/27	5	29.42	2	29.60	29.15	3	1,276	0.24%
2020/02/26	2	30.40	0	0.00	30.35	2	1,272	0.16%
2020/02/24	0	0.00	4	29.38	29.80	-4	1,247	-0.32%
2020/02/21	2	29.75	1	30.20	29.75	1	1,245	0.08%
2020/02/20	5	30.70	3	30.43	30.40	2	1,225	0.16%
2020/02/19	3	30.40	4	30.40	30.40	-1	1,225	-0.08%
2020/02/17	2	30.65	2	30.93	30.65	0	1,243	0.00%
2020/02/11	5	31.85	0	0.00	31.35	5	1,153	0.43%
2020/02/06	23	31.76	22	31.15	30.95	1	1,051	0.10%
2020/02/05	12	30.24	0	0.00	30.05	12	920	1.30%
2020/01/31	0	0.00	4	30.05	30.00	-4	844	-0.47%
2020/01/30	5	29.45	0	0.00	29.00	5	821	0.61%
2020/01/13	2	29.10	0	0.00	28.80	2	701	0.29%
2020/01/03	4	28.30	0	0.00	28.30	4	672	0.59%
2019/12/27	0	0.00	1	29.05	28.80	-1	634	-0.16%
2019/12/26	1	28.90	0	0.00	28.80	1	631	0.16%
2019/12/20	0	0.00	2	29.75	29.45	-2	629	-0.32%
2019/12/18	1	30.10	1	30.15	30.15	0	618	0.00%
2019/12/17	2	29.30	0	0.00	29.40	2	564	0.35%
2019/12/11	1	29.50	1	29.00	29.10	0	544	0.00%
2019/12/09	0	0.00	1	28.00	28.20	-1	521	-0.19%
2019/11/22	0	0.00	3	27.25	27.50	-3	456	-0.66%
2019/11/21	3	27.00	0	0.00	27.00	3	452	0.66%
2019/11/15	2	27.50	2	26.90	26.50	0	466	0.00%
2019/11/13	0	0.00	5	26.20	26.15	-5	442	-1.13%
2019/10/30	1	25.70	0	0.00	25.70	1	592	0.17%
2019/10/16	1	26.05	0	0.00	25.95	1	855	0.12%
2019/10/15	2	25.70	2	25.95	25.95	0	881	0.00%
2019/10/08	3	25.88	0	0.00	25.95	3	959	0.31%
2019/10/07	0	0.00	2	25.90	25.90	-2	980	-0.20%
2019/10/04	2	25.70	0	0.00	25.70	2	986	0.20%
2019/09/18	1	24.75	3	24.95	24.80	-2	1,067	-0.19%
2019/09/16	2	24.80	0	0.00	24.75	2	1,093	0.18%
2019/08/19	3	22.75	3	22.70	22.70	0	1,542	0.00%
2019/07/29	0	0.00	5	27.20	26.85	-5	1,326	-0.38%
2019/07/24	1	27.85	2	27.78	27.50	-1	1,286	-0.08%
2019/07/23	0	0.00	1	28.20	27.70	-1	1,277	-0.08%
2019/07/22	1	29.15	0	0.00	28.55	1	1,253	0.08%
2019/07/19	5	28.83	4	28.64	28.90	1	1,208	0.08%
2019/07/17	0	0.00	2	28.15	27.80	-2	1,114	-0.18%
2019/07/16	2	27.50	1	27.80	27.80	1	1,087	0.09%
2019/07/12	1	28.35	1	28.25	27.60	0	1,053	0.00%
2019/07/04	1	27.30	1	27.00	26.85	0	947	0.00%
2019/06/27	3	25.40	3	25.50	25.60	0	865	0.00%
2019/06/24	0	0.00	0.8	25.90	26.10	-0.8	870	-0.09%
2019/06/19	0	0.00	1	26.50	26.55	-1	852	-0.12%
2019/06/18	1	26.65	3	26.58	26.45	-2	840	-0.24%
2019/06/17	2	25.80	1	26.00	25.50	1	786	0.13%
2019/06/14	2	27.13	2	27.05	26.70	0	755	0.00%
2019/06/13	2	26.85	3	26.80	27.10	-1	749	-0.13%
2019/06/12	5	27.21	7	27.04	27.00	-2	736	-0.27%
2019/06/10	4	27.53	0	0.00	27.35	4	653	0.61%
2019/06/06	10	26.73	4	26.89	27.00	6	582	1.03%
2019/06/05	8	25.44	13.5	25.32	25.90	-5.5	464	-1.18%
2019/05/28	1	23.60	1	23.40	23.40	0	357	0.00%
2019/03/29	1	23.80	0	0.00	24.05	1	448	0.22%
2019/03/28	0	0.00	5	24.00	23.80	-5	437	-1.14%
2019/02/11	2	22.40	2	22.15	22.40	0	353	0.00%
2019/01/30	0	0.00	10	21.60	21.70	-10	342	-2.92%
2019/01/28	0	0.00	2	21.00	21.50	-2	316	-0.63%
2019/01/25	2	20.85	2	21.15	20.80	0	315	0.00%
2019/01/24	4	20.90	2	21.40	20.80	2	308	0.65%
2019/01/22	0	0.00	2	20.95	20.70	-2	261	-0.76%
2018/12/18	0	0.00	5	18.80	19.05	-5	705	-0.71%
2018/11/07	10	18.85	0	0.00	18.70	10	1,184	0.84%
2018/11/01	0	0.00	4	18.00	18.00	-4	1,204	-0.33%
2018/10/31	4	17.95	0	0.00	17.85	4	1,218	0.33%
2018/10/26	0	0.00	1	16.90	16.70	-1	1,231	-0.08%
2018/10/23	1	18.60	0	0.00	18.50	1	1,217	0.08%
2018/10/22	0	0.00	1	18.85	19.05	-1	1,216	-0.08%
2018/10/11	0	0.00	4	19.40	19.40	-4	1,182	-0.34%
2018/10/05	2	22.90	0	0.00	22.50	2	1,139	0.18%
2018/10/04	2	24.00	0	0.00	24.00	2	1,110	0.18%
2018/10/03	1	24.70	0	0.00	23.80	1	1,100	0.09%
2018/10/02	0	0.00	4	25.18	24.30	-4	1,080	-0.37%
2018/10/01	2	24.00	0	0.00	24.30	2	1,003	0.20%
2018/09/26	1	24.55	0	0.00	24.05	1	951	0.11%
2018/09/25	4	25.06	3	24.97	24.75	1	913	0.11%
2018/09/21	0	0.00	3	24.48	24.35	-3	817	-0.37%
2018/09/20	2	24.48	9	24.50	24.45	-7	809	-0.86%
2018/09/19	13	24.61	17	24.39	25.20	-4	799	-0.50%
2018/09/18	25	24.25	12	24.10	24.50	13	735	1.77%
2018/08/27	0	0.00	1	22.00	22.05	-1	824	-0.12%
2018/08/15	0	0.00	2	21.65	21.65	-2	900	-0.22%
2018/08/06	0	0.00	1	23.50	23.45	-1	1,000	-0.10%
2018/08/01	0	0.00	1	22.40	22.25	-1	1,127	-0.09%
2018/07/20	8	21.74	8	21.65	21.65	0	1,777	0.00%
2018/07/18	0	0.00	5	21.90	22.15	-5	2,011	-0.25%
2018/07/17	1	22.15	0	0.00	21.90	1	2,217	0.05%
2018/07/10	0	0.00	1	22.15	22.10	-1	3,067	-0.03%
2018/07/06	1	21.55	0	0.00	21.80	1	3,216	0.03%
2018/07/04	0	0.00	13	22.10	22.20	-13	3,707	-0.35%
2018/06/29	0	0.00	4	23.40	23.00	-4	4,224	-0.09%
2018/06/28	17	23.11	0	0.00	23.25	17	4,320	0.39%
2018/06/27	5	23.14	3	22.80	23.55	2	4,753	0.04%
2018/06/25	3	22.40	0	0.00	21.90	3	4,978	0.06%
2018/06/05	0	0.00	2	22.40	22.40	-2	4,898	-0.04%
2018/05/31	2	22.35	2	22.25	22.25	0	4,872	0.00%
2018/05/30	3	22.55	3	22.50	22.45	0	4,870	0.00%
2018/05/29	4	22.70	4	22.51	22.55	0	4,864	0.00%
2018/05/28	2	22.50	3	22.57	22.30	-1	4,857	-0.02%
2018/05/18	0	0.00	1	24.05	23.80	-1	4,807	-0.02%
2018/05/14	0	0.00	2	24.55	24.35	-2	4,744	-0.04%
2018/05/11	1	24.90	0	0.00	24.65	1	4,736	0.02%
2018/05/09	0	0.00	2	24.60	24.80	-2	4,674	-0.04%
2018/05/07	2	24.70	2	24.50	24.50	0	4,589	0.00%
2018/05/02	11	24.75	14	25.31	24.30	-3	4,481	-0.07%
2018/04/30	2	27.60	2	27.75	26.85	0	4,346	0.00%
2018/04/27	0	0.00	1	27.20	27.30	-1	4,245	-0.02%
2018/04/26	36	27.30	33	27.57	26.60	3	4,166	0.07%
2018/04/25	1	29.05	1	29.30	29.10	0	3,994	0.00%
2018/04/24	17	27.75	20	28.21	27.55	-3	3,885	-0.08%
2018/04/23	10	29.31	3	29.77	29.10	7	3,793	0.18%
2018/04/20	16	29.13	18	28.98	29.10	-2	3,688	-0.05%
2018/04/19	12	26.15	16	26.75	27.50	-4	3,280	-0.12%
2018/04/18	13	26.09	12	26.08	26.40	1	3,153	0.03%
2018/04/17	0	0.00	1	25.75	25.30	-1	3,110	-0.03%
2018/04/16	11	26.72	11	25.98	26.20	0	3,050	0.00%
2018/04/13	1	25.20	0	0.00	25.20	1	2,966	0.03%
2018/04/12	1	26.10	2	26.63	25.90	-1	2,973	-0.03%
2018/04/11	4	26.85	2	28.35	27.20	2	2,905	0.07%
2018/04/10	11	30.16	3	28.47	28.35	8	2,720	0.29%
2018/04/09	7	30.24	5	31.25	31.45	2	2,444	0.08%
2018/04/03	66	27.19	75	27.35	28.60	-9	2,245	-0.40%
2018/04/02	2	26.30	2	26.00	26.00	0	2,049	0.00%
2018/03/31	11	26.31	8	25.99	25.85	3	1,987	0.15%
2018/03/30	28	26.53	38	26.16	26.15	-10	1,867	-0.54%
2018/03/29	29	25.02	11	24.85	25.40	18	1,408	1.28%
2018/03/28	14	23.68	8	23.48	23.10	6	1,224	0.49%
2018/03/27	0	0.00	4	22.85	23.55	-4	1,109	-0.36%
2018/03/16	0	0.00	2	22.25	22.05	-2	968	-0.21%
2018/02/21	0	0.00	5	21.00	20.95	-5	1,120	-0.45%
2018/02/01	6	21.36	0	0.00	21.30	6	1,246	0.48%
2018/01/23	0	0.00	2	21.20	21.20	-2	1,223	-0.16%
2018/01/18	2	22.20	0	0.00	22.00	2	1,207	0.17%
2018/01/17	0	0.00	1	22.20	22.45	-1	1,194	-0.08%
2018/01/16	5	22.80	6	22.33	22.30	-1	1,182	-0.08%
2018/01/15	1	21.70	0	0.00	21.65	1	1,093	0.09%
2018/01/12	2	21.70	0	0.00	21.95	2	1,095	0.18%
2018/01/08	1	22.00	0	0.00	22.10	1	1,029	0.10%
2018/01/04	0	0.00	5	21.65	21.00	-5	940	-0.53%
2018/01/02	0	0.00	54	20.55	20.90	-54	915	-5.90%