建準 (2421)-玉山-城中券商分點個股進出

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
114.0
漲跌
▲2.5
漲幅
+2.24%
成交量
3,718張
產業
上市電子零組件類股
772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-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/05/06	5	112.50	3	114.00	114.00	2	14,664	0.01%
2024/05/03	0	0.00	1	112.00	111.50	-1	14,980	-0.01%
2024/05/02	1	111.00	0	0.00	112.50	1	15,317	0.01%
2024/04/30	5	112.80	4	113.25	112.50	1	15,649	0.01%
2024/04/29	2	116.00	1	115.50	116.00	1	16,083	0.01%
2024/04/26	14	114.00	3	115.17	113.00	11	16,379	0.07%
2024/04/25	1	110.50	0	0.00	110.50	1	16,446	0.01%
2024/04/24	1	113.50	4.1	113.51	113.50	-3.1	16,450	-0.02%
2024/04/23	6	109.75	0	0.00	109.50	6	16,467	0.04%
2024/04/22	0	109.00	1	109.00	109.00	-1	16,612	-0.01%
2024/04/19	6	110.33	3	114.33	112.00	3	16,680	0.02%
2024/04/18	4	114.50	1	115.00	115.50	3	16,710	0.02%
2024/04/17	2	116.50	0.1	117.83	116.50	1.9	16,805	0.01%
2024/04/16	2.1	115.95	7	115.93	115.50	-4.9	16,969	-0.03%
2024/04/15	4.2	121.00	8.4	121.11	120.50	-4.2	17,056	-0.02%
2024/04/12	12	123.50	3	123.50	123.00	9	17,061	0.05%
2024/04/11	2	122.50	11.2	122.62	122.50	-9.2	17,176	-0.05%
2024/04/10	3	124.17	0	127.00	123.00	3	17,267	0.02%
2024/04/09	68	130.83	23	128.28	128.00	45	17,307	0.26%
2024/04/08	14	131.71	12	131.83	132.50	2	17,458	0.01%
2024/04/03	5	129.20	2.1	129.49	128.50	3	17,543	0.02%
2024/04/02	14	130.93	5.9	129.85	128.50	8.1	17,602	0.05%
2024/04/01	7.2	132.18	16.1	132.79	134.00	-8.9	17,668	-0.05%
2024/03/29	32.1	135.14	34	136.72	131.00	-2	17,620	-0.01%
2024/03/28	19	131.66	20	132.45	131.50	-1	17,305	-0.01%
2024/03/27	15.6	131.38	18	128.86	132.00	-2.4	17,599	-0.01%
2024/03/26	26	127.40	34	128.53	129.00	-8	17,322	-0.05%
2024/03/25	4.4	125.16	5.1	124.39	125.50	-0.7	16,892	0.00%
2024/03/22	5	120.80	3	121.50	120.50	2	16,746	0.01%
2024/03/21	1	119.01	1	119.50	120.00	0	16,697	0.00%
2024/03/20	4	121.50	3.1	120.68	119.00	0.9	16,679	0.01%
2024/03/19	4	122.50	4	121.25	122.00	0	16,634	0.00%
2024/03/18	3	119.51	5	121.10	123.00	-2	16,533	-0.01%
2024/03/15	48	117.94	13	118.19	117.50	35	16,458	0.21%
2024/03/14	3	117.67	7	118.71	118.00	-4	16,399	-0.02%
2024/03/13	27.3	122.55	48	119.25	118.50	-20.7	16,296	-0.13%
2024/03/12	13.1	125.40	17	124.53	126.00	-3.9	16,042	-0.02%
2024/03/11	8	123.94	8	123.38	123.50	0	16,071	0.00%
2024/03/08	11	124.45	17	127.29	123.00	-6	16,014	-0.04%
2024/03/07	38	127.71	18	128.97	125.00	20	15,879	0.13%
2024/03/06	15	133.37	24	133.81	133.50	-9	15,534	-0.06%
2024/03/05	4.1	130.02	12	130.04	131.00	-7.9	15,236	-0.05%
2024/03/04	13	129.58	2	129.25	127.00	11	15,135	0.07%
2024/03/01	19	130.08	18	129.78	131.00	1	14,965	0.01%
2024/02/29	7	126.57	1	126.50	127.00	6	14,759	0.04%
2024/02/27	17	123.85	11	125.27	124.50	6	14,539	0.04%
2024/02/26	15	125.60	60.1	126.43	127.50	-45.1	14,411	-0.31%
2024/02/23	40.2	128.35	25.1	129.89	125.00	15.1	14,288	0.11%
2024/02/22	39	134.64	10	134.25	132.50	29	13,948	0.21%
2024/02/21	20	132.15	18	132.92	132.00	2	13,715	0.01%
2024/02/20	24	132.98	16	133.34	134.00	8	13,634	0.06%
2024/02/19	39	137.28	22.1	136.79	134.50	16.9	13,535	0.13%
2024/02/16	31.1	135.45	28.1	136.14	136.00	3	13,404	0.02%
2024/02/15	23.4	139.82	22	139.18	138.00	1.4	13,144	0.01%
2024/02/05	31.1	135.64	21	135.41	132.50	10	12,740	0.08%
2024/02/02	26	131.08	43.9	132.42	134.50	-17.9	12,054	-0.15%
2024/02/01	25.1	121.64	40.6	121.86	122.50	-15.5	11,430	-0.14%
2024/01/31	30	116.55	25	117.00	116.50	5	11,199	0.04%
2024/01/30	47.6	119.26	51	119.62	118.00	-3.4	11,261	-0.03%
2024/01/29	24	117.39	31	115.10	117.00	-7	10,883	-0.06%
2024/01/26	29.1	111.02	26	111.06	109.00	3.1	10,329	0.03%
2024/01/25	21.4	109.34	20.2	109.36	109.00	1.2	10,066	0.01%
2024/01/24	29	112.21	25.4	111.82	111.50	3.6	9,756	0.04%
2024/01/23	27	107.69	35.6	109.23	111.50	-8.6	9,444	-0.09%
2024/01/22	15	106.03	27.4	106.10	107.50	-12.4	8,967	-0.14%
2024/01/19	16.1	100.10	20.4	99.67	100.50	-4.4	8,676	-0.05%
2024/01/18	19.2	96.00	6	96.67	95.60	13.2	8,518	0.15%
2024/01/17	11.1	98.04	17.4	98.11	97.70	-6.4	8,490	-0.07%
2024/01/16	18.3	99.85	21	100.80	99.40	-2.7	8,459	-0.03%
2024/01/15	38	101.71	30	102.02	101.50	8	8,322	0.10%
2024/01/12	1.4	102.64	2	103.25	102.50	-0.6	8,275	-0.01%
2024/01/11	6	101.58	5	101.70	101.50	1	8,245	0.01%
2024/01/10	12	100.20	23	99.69	102.00	-11	8,263	-0.13%
2024/01/09	28	98.39	13	98.62	97.50	15	8,176	0.18%
2024/01/08	2	99.10	7	98.50	98.10	-5	8,102	-0.06%
2024/01/05	8.1	99.48	5	101.36	98.70	3.1	8,110	0.04%
2024/01/04	3.4	102.50	3	101.83	101.00	0.4	8,137	0.00%
2024/01/03	13	106.38	7	105.36	104.50	6	8,332	0.07%
2024/01/02	19	109.82	18.2	109.21	109.00	0.8	8,274	0.01%
2023/12/29	14	108.04	9.5	108.50	107.50	4.5	8,143	0.06%
2023/12/28	6	107.17	1	105.50	105.50	5	8,057	0.06%
2023/12/27	17	107.41	14	106.79	108.00	3	8,127	0.04%
2023/12/26	30.1	105.75	30	105.95	106.00	0.1	8,206	0.00%
2023/12/25	32	108.28	15.2	107.95	105.00	16.8	8,301	0.20%
2023/12/22	13	104.88	29.4	105.60	106.00	-16.4	7,963	-0.21%
2023/12/21	2	95.50	4	95.57	96.50	-2	7,744	-0.03%
2023/12/20	7	94.87	2	95.20	94.70	5	7,812	0.06%
2023/12/19	1.2	93.74	1	92.60	93.60	0.2	7,904	0.00%
2023/12/18	0.1	93.90	1	94.80	93.60	-0.9	7,947	-0.01%
2023/12/15	5	94.56	1	94.30	93.80	4	8,032	0.05%
2023/12/14	1	95.10	7	95.11	95.10	-6	8,186	-0.07%
2023/12/13	1	94.00	2	94.35	94.10	-1	8,232	-0.01%
2023/12/12	4	93.70	3	95.43	93.50	1	8,288	0.01%
2023/12/11	3	94.57	5	94.38	94.20	-2	8,382	-0.02%
2023/12/08	10	95.63	8	95.60	95.30	2	8,450	0.02%
2023/12/07	6	95.03	6	95.18	94.70	0	8,538	0.00%
2023/12/06	10.1	97.54	8.1	97.56	95.40	2	8,671	0.02%
2023/12/05	3	95.53	9	96.18	96.20	-6	8,706	-0.07%
2023/12/04	13.4	95.54	5	97.82	94.00	8.4	8,737	0.10%
2023/12/01	1	99.30	2	98.40	99.00	-1	8,752	-0.01%
2023/11/30	5.2	99.24	0	0.00	98.40	5.2	8,901	0.06%
2023/11/29	3	99.67	4	99.10	99.60	-1	8,945	-0.01%
2023/11/28	1	98.10	0.1	98.80	98.50	0.9	9,067	0.01%
2023/11/27	0.2	95.10	1	93.60	93.60	-0.8	9,242	-0.01%
2023/11/24	2	97.80	0	0.00	97.10	2	9,469	0.02%
2023/11/22	1.1	100.43	3.8	100.03	99.10	-2.7	10,020	-0.03%
2023/11/21	7	101.43	8	101.81	101.50	-1	10,285	-0.01%
2023/11/20	4	101.13	4	101.13	102.00	0	10,949	0.00%
2023/11/17	2	100.00	1.1	100.86	100.00	0.9	11,177	0.01%
2023/11/16	9	99.90	9.4	99.81	101.00	-0.4	11,857	0.00%
2023/11/15	4	99.18	7.2	99.22	98.80	-3.2	12,273	-0.03%
2023/11/14	5.1	97.94	3.1	97.51	97.10	2	12,830	0.02%
2023/11/13	2.2	97.79	2	97.75	97.90	0.2	13,796	0.00%
2023/11/10	4.3	96.19	0	0.00	95.20	4.3	14,333	0.03%
2023/11/09	15	99.10	12	99.12	99.60	3	14,575	0.02%
2023/11/08	17.1	99.68	14.6	99.61	98.90	2.5	14,633	0.02%
2023/11/07	13.5	96.57	11	97.04	97.50	2.5	14,402	0.02%
2023/11/06	12.6	96.80	14.5	97.20	99.70	-1.9	14,182	-0.01%
2023/11/03	7	90.74	5	91.54	90.80	2	13,849	0.01%
2023/11/02	10	92.59	1	92.70	93.00	9	13,830	0.07%
2023/11/01	0	0.00	1	88.70	89.50	-1	13,856	-0.01%
2023/10/31	2	88.90	4	88.63	87.00	-2	13,888	-0.01%
2023/10/30	1	90.40	0	0.00	90.40	1	13,898	0.01%
2023/10/27	4	90.03	4	90.63	90.10	0	13,997	0.00%
2023/10/26	3.1	90.05	3	90.70	89.40	0.1	14,060	0.00%
2023/10/25	13.1	93.39	10	94.48	93.10	3.1	14,076	0.02%
2023/10/24	4	93.10	3	93.03	94.50	1	14,810	0.01%
2023/10/20	12.2	92.62	23	91.57	92.50	-10.8	15,897	-0.07%
2023/10/19	2.2	93.03	1	92.80	93.80	1.2	16,900	0.01%
2023/10/18	2.1	95.69	15	97.42	95.00	-12.9	17,819	-0.07%
2023/10/17	6	100.87	3	101.20	99.90	3	17,877	0.02%
2023/10/16	4	102.51	3	102.67	103.00	1	18,907	0.01%
2023/10/13	0	106.00	11	105.68	106.00	-11	19,585	-0.06%
2023/10/12	17	107.79	20	107.83	108.50	-3	20,038	-0.01%
2023/10/11	5.1	107.78	14.3	109.79	105.00	-9.2	20,439	-0.05%
2023/10/06	9	117.89	7.1	118.34	116.50	1.9	20,700	0.01%
2023/10/05	3	117.17	4.1	116.65	118.50	-1.1	20,878	-0.01%
2023/10/04	7	116.64	6.1	116.84	117.00	1	20,883	0.00%
2023/10/03	39.1	121.00	37	119.68	119.50	2.1	20,916	0.01%
2023/10/02	23.3	121.32	11	120.73	122.00	12.3	20,971	0.06%
2023/09/28	46	115.79	11.4	116.33	116.50	34.7	20,867	0.17%
2023/09/27	11.2	112.60	13	112.77	115.00	-1.8	20,852	-0.01%
2023/09/26	40.2	113.64	30.2	113.06	111.00	10	21,236	0.05%
2023/09/25	13	109.35	10	109.95	109.50	3	21,345	0.01%
2023/09/22	7.1	109.29	4.2	109.64	109.50	2.9	21,354	0.01%
2023/09/21	11.1	106.55	15	105.97	106.50	-3.9	21,289	-0.02%
2023/09/20	8.1	106.95	7	107.57	107.50	1.1	21,308	0.01%
2023/09/19	7	107.57	26	106.02	107.00	-19	21,372	-0.09%
2023/09/18	9	110.83	4.1	110.40	110.50	5	21,265	0.02%
2023/09/15	3	113.83	4	114.75	115.50	-1	21,287	0.00%
2023/09/14	23	116.02	20	115.55	115.50	3	21,379	0.01%
2023/09/13	33.2	111.88	15	112.03	112.50	18.2	21,744	0.08%
2023/09/12	10.2	113.75	14	115.46	113.50	-3.8	21,932	-0.02%
2023/09/11	5	115.51	21	116.05	115.50	-16	22,143	-0.07%
2023/09/08	11.2	121.08	4	121.13	120.50	7.2	22,151	0.03%
2023/09/07	4.1	124.39	13.5	124.41	124.50	-9.4	22,155	-0.04%
2023/09/06	15	127.47	22	127.41	127.00	-7	22,432	-0.03%
2023/09/05	11	125.68	20	124.48	126.50	-9	22,712	-0.04%
2023/09/04	11.1	127.41	5	127.10	128.00	6.1	22,644	0.03%
2023/09/01	8	130.50	18	131.17	128.50	-10	22,782	-0.04%
2023/08/31	8	133.12	13.1	131.35	136.00	-5.1	22,757	-0.02%
2023/08/30	23.2	134.10	17	135.06	132.00	6.2	22,673	0.03%
2023/08/29	25.1	132.64	26	133.52	132.00	-0.9	22,883	0.00%
2023/08/28	12.1	135.86	9	134.44	132.50	3.1	22,896	0.01%
2023/08/25	19	142.32	19	143.16	141.00	0	22,831	0.00%
2023/08/24	55	150.55	57.3	149.78	144.50	-2.3	22,784	-0.01%
2023/08/23	7.2	146.75	2	147.00	145.00	5.2	22,838	0.02%
2023/08/22	61.4	150.24	85.1	148.78	145.50	-23.6	23,738	-0.10%
2023/08/21	73	144.32	46.2	147.10	151.00	26.8	23,305	0.12%
2023/08/18	55.2	145.83	22	141.20	137.50	33.2	22,972	0.14%
2023/08/17	56.1	147.30	51.1	148.34	147.50	5	22,528	0.02%
2023/08/16	17	135.68	24	139.79	143.50	-7	21,786	-0.03%
2023/08/15	9	129.95	5	131.00	130.50	4	21,880	0.02%
2023/08/14	7	124.71	5	123.10	124.00	2	21,769	0.01%
2023/08/11	3	127.01	4	128.63	130.00	-1	21,742	0.00%
2023/08/10	5	123.50	0	124.50	123.50	5	21,931	0.02%
2023/08/09	0.1	137.23	2	136.75	137.00	-1.9	21,988	-0.01%
2023/08/08	4.1	134.50	4	136.13	136.00	0.1	22,187	0.00%
2023/08/07	6.2	134.57	18	136.44	139.00	-11.8	22,401	-0.05%
2023/08/04	5	125.60	3.1	125.60	128.50	1.9	22,641	0.01%
2023/08/02	2.1	117.00	2	119.00	117.00	0.1	23,300	0.00%
2023/08/01	3.1	123.05	13	124.38	130.00	-10	24,394	-0.04%
2023/07/31	13	134.23	26.4	136.06	132.00	-13.4	24,482	-0.05%
2023/07/28	4	141.88	7.1	142.46	144.50	-3.1	24,568	-0.01%
2023/07/27	40.1	150.19	44.1	149.72	145.00	-4	24,523	-0.02%
2023/07/26	22	143.20	14	143.75	141.00	8	23,764	0.03%
2023/07/25	27.1	144.93	27.1	143.99	139.00	0	23,183	0.00%
2023/07/24	50.5	146.03	32.5	145.97	143.50	18	22,575	0.08%
2023/07/21	39	129.88	33	134.71	137.50	6	21,528	0.03%
2023/07/20	1	120.50	7.1	124.37	125.00	-6.1	20,557	-0.03%
2023/07/19	47	114.62	51	115.19	114.00	-4	20,318	-0.02%
2023/07/18	13	106.65	25.8	109.36	112.50	-12.8	19,201	-0.07%
2023/07/17	32.4	97.84	22.1	99.85	102.50	10.3	18,442	0.06%
2023/07/14	25	99.31	22.4	99.98	101.00	2.7	17,939	0.01%
2023/07/13	24.8	97.97	45.3	98.80	96.30	-20.5	17,454	-0.12%
2023/07/12	15.1	94.13	14	94.36	93.80	1.1	17,025	0.01%
2023/07/11	9.2	91.17	4	92.48	90.70	5.2	16,783	0.03%
2023/07/10	16.2	90.83	5.5	91.69	90.10	10.7	16,667	0.06%
2023/07/07	30.2	94.11	12	93.47	92.80	18.2	16,520	0.11%
2023/07/06	37.3	98.37	33	97.54	96.70	4.3	16,301	0.03%
2023/07/05	8	101.13	10	102.65	102.00	-2	16,095	-0.01%
2023/07/04	28	104.74	47.1	105.60	108.00	-19.1	15,884	-0.12%
2023/07/03	17	98.58	65.3	99.75	102.00	-48.3	15,347	-0.31%
2023/06/30	2	91.15	7	92.74	93.00	-5	14,909	-0.03%
2023/06/29	6	91.02	1	90.60	91.40	5	14,811	0.03%
2023/06/28	3.1	89.67	3	89.63	89.30	0.1	14,780	0.00%
2023/06/27	6.3	87.62	14	87.51	87.00	-7.7	14,780	-0.05%
2023/06/26	5.2	89.34	0	0.00	89.80	5.2	14,745	0.03%
2023/06/21	4.1	91.74	6	91.82	92.10	-1.9	14,717	-0.01%
2023/06/20	10.1	91.87	2	92.15	90.40	8.1	14,682	0.05%
2023/06/19	50.1	92.73	19	94.21	90.20	31.1	14,599	0.21%
2023/06/16	6	92.07	48	92.51	92.00	-42	14,162	-0.30%
2023/06/15	27.1	91.23	10	91.41	90.10	17.1	13,900	0.12%
2023/06/14	7	90.03	29	90.34	92.70	-22	13,578	-0.16%
2023/06/13	0	0.00	18	87.99	88.30	-18	13,405	-0.13%
2023/06/12	52	85.89	11	85.49	85.10	41	13,270	0.31%
2023/06/09	31	91.35	31	91.64	91.20	0	12,936	0.00%
2023/06/08	11	88.94	2	89.20	88.40	9	12,556	0.07%
2023/06/07	9	89.64	19	89.95	89.80	-10	12,450	-0.08%
2023/06/06	7.1	88.03	9	88.02	87.60	-1.9	12,210	-0.02%
2023/06/05	9	86.98	10.1	87.07	87.90	-1.1	12,078	-0.01%
2023/06/02	11.1	88.83	16	89.16	87.90	-4.9	11,920	-0.04%
2023/06/01	9	87.77	14	88.00	88.20	-5	11,438	-0.04%
2023/05/31	12	86.23	4	85.18	86.80	8	11,172	0.07%
2023/05/30	35	88.53	8	88.95	87.90	27	10,847	0.25%
2023/05/29	19	87.91	23	87.93	89.00	-4	10,580	-0.04%
2023/05/26	54.1	85.64	30	86.15	84.50	24.1	9,771	0.25%
2023/05/25	1	78.20	20.5	81.26	81.50	-19.5	8,547	-0.23%
2023/05/24	13	71.42	14	72.37	74.10	-1	8,237	-0.01%
2023/05/23	9	72.36	13	72.43	72.00	-4	8,023	-0.05%
2023/05/22	29.5	71.75	9	72.16	72.30	20.5	7,791	0.26%
2023/05/19	36	70.93	25	71.67	71.70	11	7,502	0.15%
2023/05/18	10	67.37	8	67.33	68.20	2	6,752	0.03%
2023/05/17	17	66.64	7	66.34	66.30	10	6,480	0.15%
2023/05/16	6	66.38	10	66.25	64.80	-4	6,224	-0.06%
2023/05/15	2	64.85	4	65.25	65.50	-2	5,967	-0.03%
2023/05/12	8	63.90	0	0.00	65.00	8	5,841	0.14%
2023/05/11	2	66.20	1	65.20	65.00	1	5,603	0.02%
2023/05/10	4	67.38	5.3	67.16	68.20	-1.3	5,334	-0.02%
2023/05/09	9.1	67.74	16	67.18	67.60	-7	4,964	-0.14%
2023/05/08	21.2	63.87	79	64.54	66.00	-57.8	4,214	-1.37%
2023/05/05	1	61.60	16	60.79	61.60	-15	3,060	-0.49%
2023/05/04	20	55.59	14	55.57	56.00	6	2,856	0.21%
2023/05/03	7	53.24	1	53.30	52.50	6	2,667	0.22%
2023/05/02	12	53.95	0	0.00	54.00	12	2,645	0.45%
2023/04/28	21	52.42	1	52.30	52.60	20	2,610	0.77%
2023/04/27	6	52.00	1	51.80	51.80	5	2,589	0.19%
2023/04/26	0	0.00	27	51.39	52.50	-27	2,571	-1.05%
2023/04/25	1	50.40	0	0.00	50.90	1	2,543	0.04%
2023/04/24	0	0.00	0.4	52.35	53.10	-0.4	2,492	-0.02%
2023/04/21	1	51.30	3	52.13	51.30	-2	2,474	-0.08%
2023/04/20	1	53.30	0	0.00	53.30	1	2,475	0.04%
2023/04/19	4	54.03	1	53.70	53.70	3	2,460	0.12%
2023/04/18	12	55.67	10	54.68	55.00	2	2,436	0.08%
2023/04/17	3	54.80	7	55.07	56.00	-4	2,334	-0.17%
2023/04/14	10	52.92	0	0.00	52.90	10	2,157	0.46%
2023/04/13	0	0.00	1	52.70	52.50	-1	2,130	-0.05%
2023/04/12	6	52.80	4	53.20	52.80	2	2,106	0.09%
2023/04/11	9	52.76	1	51.70	53.00	8	2,068	0.39%
2023/04/10	1	51.40	0	0.00	51.80	1	2,011	0.05%
2023/04/07	4	52.28	0	53.10	51.70	4	1,988	0.20%
2023/04/06	3	52.63	3	53.00	53.50	0	1,946	0.00%
2023/03/30	2	52.60	3	52.77	52.50	-1	1,873	-0.05%
2023/03/29	3	51.80	14	52.00	52.00	-11	1,822	-0.60%
2023/03/28	9	51.33	5	51.42	51.80	4	1,782	0.22%
2023/03/27	11	52.70	4	52.98	52.90	7	1,692	0.41%
2023/03/24	5	51.40	2	50.70	51.40	3	1,583	0.19%
2023/03/23	8	51.48	9	51.12	51.30	-1	1,535	-0.07%
2023/03/22	9	50.24	9	50.51	50.50	0	1,470	0.00%
2023/03/21	0	49.40	3	49.35	49.10	-3	1,364	-0.22%
2023/03/20	0	0.00	1	48.55	47.60	-1	1,311	-0.08%
2023/03/17	2	47.80	0	0.00	48.10	2	1,344	0.15%
2023/03/16	0	48.20	1	47.60	47.55	-1	1,401	-0.07%
2023/03/15	3	48.28	3	47.93	47.85	0	1,490	0.00%
2023/03/14	2	46.20	0	0.00	46.95	2	1,519	0.13%
2023/03/13	0	0.00	3	45.52	46.10	-3	1,515	-0.20%
2023/03/10	1	45.80	0	0.00	45.20	1	1,529	0.07%
2023/03/09	1.3	45.25	31	46.18	45.05	-29.7	1,548	-1.92%
2023/03/01	3	44.02	13	43.90	43.80	-10	1,594	-0.63%
2023/02/17	2	42.60	0	0.00	42.60	2	1,699	0.12%
2023/02/16	0	0.00	20	42.22	42.60	-20	1,714	-1.17%
2023/02/10	2	42.45	0	0.00	42.10	2	1,911	0.10%
2023/02/09	2	43.05	0	0.00	42.95	2	2,041	0.10%
2023/02/06	0	0.00	1	43.40	43.40	-1	2,158	-0.05%
2023/02/03	1	42.90	1	43.10	43.30	0	2,165	0.00%
2023/02/02	1	43.45	0	0.00	43.55	1	2,162	0.05%
2023/02/01	1	43.15	1	42.45	42.60	0	2,171	0.00%
2023/01/30	0	0.00	1	42.35	42.40	-1	2,213	-0.05%
2023/01/17	0	41.50	0	0.00	41.35	0	2,223	0.00%
2023/01/13	1	41.20	0	0.00	41.05	1	2,258	0.04%
2023/01/10	2	42.05	1	42.10	42.10	1	2,314	0.04%
2022/12/30	1	42.70	0	0.00	42.70	1	2,419	0.04%
2022/12/26	3	44.35	0	0.00	44.55	3	2,422	0.12%
2022/12/23	2	44.90	0	0.00	44.85	2	2,420	0.08%
2022/12/22	1	46.35	0	0.00	46.15	1	2,406	0.04%
2022/12/19	1	46.05	0	0.00	45.85	1	2,374	0.04%
2022/12/16	0	0.00	2	46.78	46.70	-2	2,366	-0.08%
2022/12/14	50	45.65	0	0.00	46.00	50	2,312	2.16%
2022/12/13	4	44.33	5	44.81	44.85	-1	2,286	-0.04%
2022/12/09	5	46.75	4	46.60	45.20	1	2,253	0.04%
2022/12/08	0	0.00	5	45.60	45.80	-5	2,185	-0.23%
2022/12/07	7	44.68	1	44.00	43.85	6	2,109	0.28%
2022/12/06	0	0.00	1	48.50	48.15	-1	1,977	-0.05%
2022/12/05	0	0.00	5	48.30	48.10	-5	1,859	-0.27%
2022/12/02	5	46.90	10	47.95	47.95	-5	1,809	-0.28%
2022/12/01	1	46.80	0	0.00	47.20	1	1,744	0.06%
2022/11/30	0	0.00	1	47.60	47.00	-1	1,695	-0.06%
2022/11/29	0	0.00	2	46.40	45.95	-2	1,630	-0.12%
2022/11/28	0	0.00	2	45.50	45.95	-2	1,606	-0.12%
2022/11/25	2	45.20	1	45.75	44.90	1	1,600	0.06%
2022/11/24	2	45.83	2	45.45	45.40	0	1,592	0.00%
2022/11/23	1	46.05	4	45.99	46.05	-3	1,564	-0.19%
2022/11/22	0	0.00	2	45.08	45.20	-2	1,545	-0.13%
2022/11/17	0	0.00	1	45.80	45.75	-1	1,515	-0.07%
2022/11/16	0	0.00	1	45.40	45.55	-1	1,485	-0.07%
2022/11/15	1	44.10	0	0.00	44.60	1	1,449	0.07%
2022/11/14	0	0.00	2	44.40	44.35	-2	1,431	-0.14%
2022/11/09	2	44.88	3	45.07	45.05	-1	1,349	-0.07%
2022/11/07	3	45.33	3	45.68	46.10	0	1,279	0.00%
2022/11/04	4	42.14	4	42.65	43.55	0	1,161	0.00%
2022/10/27	0	0.00	7	41.77	42.15	-7	1,254	-0.56%
2022/10/26	1	39.20	0	0.00	39.25	1	1,289	0.08%
2022/10/24	0	0.00	1	41.60	41.70	-1	1,405	-0.07%
2022/10/21	0	0.00	31	38.98	39.95	-31	1,383	-2.24%
2022/10/20	1	39.40	0	0.00	38.85	1	1,381	0.07%
2022/10/14	30	41.68	1	41.65	41.75	29	1,371	2.11%
2022/10/12	2	40.55	2	39.40	40.90	0	1,376	0.00%
2022/10/07	6	38.65	0	0.00	38.90	6	1,309	0.46%
2022/10/06	0	0.00	1	38.30	38.90	-1	1,308	-0.08%
2022/09/28	1	36.40	0	0.00	36.10	1	1,414	0.07%
2022/09/26	1	37.85	0	0.00	37.15	1	1,450	0.07%
2022/09/13	1	41.55	1	42.10	41.65	0	1,505	0.00%
2022/08/26	0	0.00	1	42.10	42.10	-1	1,482	-0.07%
2022/08/25	0	0.00	2	42.45	42.40	-2	1,466	-0.14%
2022/08/23	0	0.00	1	42.85	42.80	-1	1,463	-0.07%
2022/08/19	2	43.60	0	0.00	43.75	2	1,432	0.14%
2022/08/17	0	0.00	50	43.80	43.90	-50	1,416	-3.53%
2022/08/16	2	43.33	2	43.65	43.50	0	1,416	0.00%
2022/08/15	0	0.00	1	43.45	43.10	-1	1,409	-0.07%
2022/08/12	2	42.73	4	42.99	42.70	-2	1,391	-0.14%
2022/08/11	2	42.88	0	0.00	43.25	2	1,374	0.15%
2022/08/10	2	43.23	2	43.55	43.55	0	1,356	0.00%
2022/08/09	0	0.00	4	43.14	43.60	-4	1,335	-0.30%
2022/08/08	0	0.00	18	40.79	42.40	-18	1,285	-1.40%
2022/08/05	2	41.60	4	41.98	41.25	-2	1,223	-0.16%
2022/08/04	2	41.55	1	41.15	41.70	1	1,199	0.08%
2022/08/03	3	41.28	3	41.30	41.75	0	1,176	0.00%
2022/08/02	16	41.45	2	41.58	41.85	14	1,120	1.25%
2022/08/01	1	41.00	4	40.44	40.75	-3	1,048	-0.29%
2022/07/29	2	38.83	7	39.64	38.75	-5	972	-0.51%
2022/07/28	3	38.30	1	38.60	38.25	2	913	0.22%
2022/07/26	4	38.43	2	38.15	38.10	2	902	0.22%
2022/07/25	53	38.41	4	38.69	38.45	49	893	5.49%
2022/07/22	4	38.66	10	38.55	38.65	-6	871	-0.69%
2022/07/21	1	37.60	1	37.30	37.70	0	839	0.00%
2022/07/20	13	37.60	3	37.70	37.40	10	816	1.22%
2022/07/19	6	35.52	9	35.82	35.75	-3	758	-0.40%
2022/07/18	0	0.00	1	34.05	34.20	-1	724	-0.14%
2022/07/14	0	0.00	1	33.30	33.55	-1	711	-0.14%
2022/07/06	0	32.30	0	0.00	30.55	0	635	0.00%
2022/07/05	1	33.30	0	0.00	32.85	1	626	0.16%
2022/06/28	1	34.90	0	0.00	34.95	1	575	0.17%
2022/06/17	3	36.62	0	0.00	36.35	3	581	0.52%
2022/06/16	0	0.00	1	38.35	37.40	-1	594	-0.17%
2022/06/10	0	0.00	1	38.60	38.85	-1	653	-0.15%
2022/06/07	0	0.00	0	38.35	38.00	0	673	0.00%
2022/05/31	0	0.00	3	38.12	38.40	-3	771	-0.39%
2022/05/20	0	36.95	3	36.90	37.10	-3	959	-0.31%
2022/05/19	0	36.40	0	0.00	36.60	0	1,099	0.00%
2022/05/18	0	37.00	0	0.00	36.90	0	1,283	0.00%
2022/05/17	1	36.65	0	0.00	36.85	1	1,388	0.07%
2022/05/16	2	36.40	0	0.00	36.35	2	1,413	0.14%
2022/04/29	0	0.00	1	38.20	38.50	-1	1,993	-0.05%
2022/04/26	0	0.00	1	38.50	38.35	-1	2,888	-0.03%
2022/04/25	1	38.00	1	38.10	37.90	0	2,993	0.00%
2022/04/13	4	39.06	0	0.00	39.20	4	3,175	0.13%
2022/04/11	1	40.30	11	39.60	39.45	-10	3,185	-0.31%
2022/04/08	1	41.60	0	0.00	40.90	1	3,206	0.03%
2022/03/24	0	0.00	1	43.00	42.95	-1	3,689	-0.03%
2022/03/22	1	42.35	0	0.00	42.45	1	3,705	0.03%
2022/03/21	0	0.00	2	43.55	43.25	-2	3,699	-0.05%
2022/03/18	0	0.00	1	43.20	43.00	-1	3,691	-0.03%
2022/03/17	1	41.85	1	42.25	42.75	0	3,691	0.00%
2022/03/16	1	41.25	0	0.00	41.20	1	3,692	0.03%
2022/03/15	2	41.55	1	41.60	41.20	1	3,701	0.03%
2022/03/14	3	42.63	0	0.00	42.50	3	3,701	0.08%
2022/03/10	0	0.00	3	43.87	43.70	-3	3,721	-0.08%
2022/03/09	1	42.50	0	0.00	42.65	1	3,717	0.03%
2022/03/08	1	42.85	2	42.65	42.25	-1	3,734	-0.03%
2022/03/07	3	42.47	1	43.10	43.05	2	3,754	0.05%
2022/03/04	4	43.95	0	0.00	43.90	4	3,814	0.10%
2022/03/03	0	0.00	1	44.95	44.95	-1	3,828	-0.03%
2022/03/02	1	44.85	11	44.82	45.05	-10	3,900	-0.26%
2022/02/25	0	0.00	6	45.30	45.15	-6	4,259	-0.14%
2022/02/24	5	46.35	7	45.34	45.35	-2	4,296	-0.05%
2022/02/23	0	0.00	1	45.90	46.75	-1	4,430	-0.02%
2022/02/22	15	45.33	13	45.04	45.20	2	4,542	0.04%
2022/02/21	11	46.36	0	0.00	45.80	11	4,501	0.24%
2022/02/18	5	48.29	18	47.39	48.45	-13	4,363	-0.30%
2022/02/17	10	46.37	18	47.39	45.70	-8	4,183	-0.19%
2022/02/16	5	46.90	0	0.00	46.85	5	4,080	0.12%
2022/02/15	0	0.00	1	46.60	45.75	-1	4,056	-0.02%
2022/02/14	2	46.53	3	46.32	46.55	-1	4,027	-0.02%
2022/02/11	6	46.43	1	47.10	46.20	5	3,992	0.13%
2022/02/10	5	46.81	10	46.34	47.10	-5	3,964	-0.13%
2022/02/09	20	47.10	3	47.25	47.60	17	3,925	0.43%
2022/02/08	4	46.14	13.2	46.41	47.05	-9.2	3,864	-0.24%
2022/02/07	9	44.15	3	44.50	45.25	6	3,761	0.16%
2022/01/26	1	42.30	1	42.30	42.30	0	3,695	0.00%
2022/01/25	1	43.00	0	0.00	41.80	1	3,663	0.03%
2022/01/24	19	44.59	12	45.33	44.45	7	3,558	0.20%
2022/01/21	33	47.15	22	47.41	44.65	11	3,453	0.32%
2022/01/20	5.2	46.81	10.3	47.11	48.10	-5.1	3,180	-0.16%
2022/01/19	15.3	46.72	8	46.70	47.20	7.3	2,850	0.26%
2022/01/18	5	44.95	2	45.30	45.75	3	2,558	0.12%
2022/01/17	3	44.90	3	45.32	44.35	0	2,454	0.00%
2022/01/14	1	42.50	0	0.00	42.90	1	2,341	0.04%
2022/01/12	1	42.20	0	0.00	42.55	1	2,328	0.04%
2022/01/11	1	43.50	0	0.00	42.40	1	2,312	0.04%
2022/01/07	1	42.40	0	0.00	42.65	1	2,294	0.04%
2022/01/04	0	0.00	1	43.65	43.45	-1	2,256	-0.04%
2021/12/28	0	0.00	4.1	43.68	46.15	-4.1	2,072	-0.20%
2021/12/27	1	42.00	0	0.00	42.50	1	1,952	0.05%
2021/12/23	0	0.00	1	42.50	42.50	-1	1,931	-0.05%
2021/12/22	2	42.10	2	42.45	42.25	0	1,879	0.00%
2021/12/14	1	39.90	0	0.00	39.95	1	1,683	0.06%
2021/12/08	3	40.97	0	0.00	41.05	3	1,622	0.18%
2021/12/07	1	40.65	1	40.85	40.80	0	1,600	0.00%
2021/12/03	0	0.00	1	41.85	41.80	-1	1,573	-0.06%
2021/12/02	1	42.25	1	42.80	41.80	0	1,563	0.00%
2021/12/01	2	42.80	0	0.00	43.45	2	1,533	0.13%
2021/11/26	0.1	43.20	0	0.00	43.20	0.1	1,356	0.01%
2021/11/24	0	0.00	14	46.98	45.55	-14	1,162	-1.20%
2021/11/23	1	43.95	0	0.00	44.00	1	873	0.11%
2021/11/22	8	44.19	7	44.41	44.50	1	822	0.12%
2021/11/19	3	42.55	17	41.10	42.55	-14	645	-2.17%
2021/11/18	0	0.00	4	38.63	38.70	-4	488	-0.82%
2021/11/17	0	0.00	2	38.60	38.70	-2	488	-0.41%
2021/11/16	1	38.50	3	38.40	38.45	-2	489	-0.41%
2021/11/09	2	38.53	1	38.50	38.50	1	516	0.19%
2021/11/08	2	39.00	0	0.00	38.90	2	513	0.39%
2021/11/05	0	0.00	1	40.40	40.20	-1	515	-0.19%
2021/11/04	0	0.00	1	40.00	39.70	-1	499	-0.20%
2021/11/03	1	39.55	2	39.63	39.60	-1	506	-0.20%
2021/11/02	1	39.15	0	0.00	39.00	1	523	0.19%
2021/10/29	0	0.00	1	38.50	38.50	-1	572	-0.17%
2021/10/26	1	38.00	0	0.00	37.95	1	587	0.17%
2021/10/21	0	0.00	1	38.15	40.45	-1	580	-0.17%
2021/10/19	0	0.00	1	38.35	38.35	-1	573	-0.18%
2021/10/15	0	0.00	0.6	37.60	37.60	-0.6	590	-0.10%
2021/10/13	0.1	37.00	0	0.00	36.70	0.1	624	0.02%
2021/10/12	1	36.85	0	0.00	36.70	1	632	0.16%
2021/10/07	1	36.10	0	0.00	37.15	1	657	0.15%
2021/10/05	2	35.85	2	35.85	35.85	0	730	0.00%
2021/10/04	1	36.30	26	36.37	36.25	-25	727	-3.44%
2021/10/01	1	37.70	1	37.50	36.20	0	730	0.00%
2021/09/29	1	38.70	0	0.00	38.70	1	753	0.13%
2021/09/28	0.4	39.20	0	0.00	39.20	0.4	772	0.05%
2021/09/27	0	0.00	1	39.60	39.35	-1	781	-0.13%
2021/09/24	0.2	39.00	0	0.00	39.00	0.2	789	0.03%
2021/09/22	8	38.80	0	0.00	38.50	8	804	0.99%
2021/09/16	0	0.00	2	39.45	39.55	-2	825	-0.24%
2021/09/15	2	38.85	0	0.00	38.80	2	837	0.24%
2021/09/09	0	0.00	1	39.65	39.50	-1	902	-0.11%
2021/09/08	0	0.00	1	39.90	39.90	-1	902	-0.11%
2021/09/07	1	38.70	0	0.00	38.60	1	904	0.11%
2021/09/03	0	0.00	2	39.33	39.30	-2	917	-0.22%
2021/08/27	1	38.70	0	0.00	39.15	1	952	0.10%
2021/08/25	0	0.00	2	40.08	39.95	-2	981	-0.20%
2021/08/23	5	38.60	0	0.00	38.70	5	1,006	0.50%
2021/08/20	0	0.00	6	37.80	37.90	-6	1,011	-0.59%
2021/08/19	0	0.00	4	36.58	36.75	-4	1,014	-0.39%
2021/08/18	0	0.00	2	36.45	36.90	-2	1,014	-0.20%
2021/08/16	0	0.00	1	36.40	36.40	-1	1,023	-0.10%
2021/08/13	1	37.60	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.00	1	38.35	38.10	0	1,042	0.00%
2021/08/09	6	39.53	0	0.00	39.35	6	1,069	0.56%
2021/08/06	0	0.00	1	40.00	39.55	-1	1,087	-0.09%
2021/08/05	4	40.59	7	40.66	40.15	-3	1,126	-0.27%
2021/08/03	3	42.92	6	42.80	42.60	-3	1,210	-0.25%
2021/07/28	2	42.70	0	0.00	43.25	2	1,325	0.15%
2021/07/26	2	44.85	0	0.00	44.45	2	1,430	0.14%
2021/07/22	1	44.45	1	44.75	44.35	0	1,473	0.00%
2021/07/21	1	45.00	0	0.00	44.20	1	1,488	0.07%
2021/07/20	2	46.65	0	0.00	46.50	2	1,502	0.13%
2021/07/16	0	47.90	0	0.00	47.30	0	1,545	0.00%
2021/07/15	2	47.40	0	0.00	47.45	2	1,573	0.13%
2021/07/14	2	47.75	2	47.85	47.65	0	1,602	0.00%
2021/07/13	3	47.95	1	48.40	48.05	2	1,600	0.13%
2021/07/12	1	46.30	0	0.00	47.45	1	1,566	0.06%
2021/07/09	0	45.70	0	0.00	45.90	0	1,537	0.00%
2021/07/08	4	45.33	1	45.45	45.45	3	1,582	0.19%
2021/07/07	0	0.00	4	45.50	45.40	-4	1,622	-0.25%
2021/07/06	2	45.80	0	0.00	45.85	2	1,643	0.12%
2021/07/05	3	46.12	0	0.00	46.15	3	1,666	0.18%
2021/07/02	1	45.05	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	45.00	0	0.00	45.00	1	1,778	0.06%
2021/06/25	2	45.73	0	0.00	45.50	2	1,829	0.11%
2021/06/24	1	46.25	0	0.00	46.15	1	1,837	0.05%
2021/06/23	0	0.00	5	45.70	46.75	-5	1,835	-0.27%
2021/06/22	0	0.00	0.1	45.50	45.20	-0.1	1,821	0.00%
2021/06/21	2	45.48	0	0.00	45.50	2	1,832	0.11%
2021/06/18	1	44.70	17	45.30	46.50	-16	1,846	-0.87%
2021/06/17	0	0.00	2	44.80	44.80	-2	1,868	-0.11%
2021/06/15	0	0.00	1	44.20	44.25	-1	1,902	-0.05%
2021/06/09	5	45.05	3	44.90	44.80	2	1,996	0.10%
2021/06/08	0	0.00	3	44.90	45.00	-3	2,061	-0.15%
2021/06/07	0	0.00	1	44.45	44.45	-1	2,097	-0.05%
2021/06/04	0	0.00	5	44.70	44.65	-5	2,109	-0.24%
2021/06/03	0	0.00	1	45.35	45.00	-1	2,158	-0.05%
2021/06/02	4	45.06	0	0.00	45.00	4	2,191	0.18%
2021/06/01	0	0.00	3	45.15	45.95	-3	2,234	-0.13%
2021/05/31	0	0.00	9	43.42	43.45	-9	2,243	-0.40%
2021/05/28	2	43.35	0	0.00	43.35	2	2,285	0.09%
2021/05/26	1	42.50	0	0.00	42.90	1	2,377	0.04%
2021/05/25	0	0.00	1	42.95	42.50	-1	2,453	-0.04%
2021/05/24	0	0.00	1.2	42.32	42.65	-1.2	2,505	-0.05%
2021/05/20	0.2	41.38	0	0.00	40.65	0.2	2,689	0.01%
2021/05/19	0.1	42.20	0	0.00	42.20	0.1	2,754	0.00%
2021/05/17	1	40.65	1	40.70	42.00	0	2,832	0.00%
2021/05/13	0.1	40.95	8	40.90	41.50	-7.9	2,835	-0.28%
2021/05/12	0.7	41.25	0	0.00	40.05	0.7	2,810	0.02%
2021/05/11	4.2	43.71	0	0.00	43.75	4.2	2,768	0.15%
2021/05/10	3	47.28	1	47.50	46.95	2	2,716	0.07%
2021/05/07	1	47.10	21	47.15	48.10	-20	2,715	-0.74%
2021/05/06	1	49.00	0	0.00	48.90	1	2,696	0.04%
2021/05/05	1	49.00	0	0.00	48.80	1	2,706	0.04%
2021/05/04	1	50.30	0	0.00	49.30	1	2,745	0.04%
2021/05/03	2	51.70	7	52.81	51.70	-5	2,763	-0.18%
2021/04/28	2	52.95	0	0.00	53.00	2	2,750	0.07%
2021/04/26	0	0.00	20	52.30	52.20	-20	2,777	-0.72%
2021/04/23	3	52.50	0	0.00	52.50	3	2,778	0.11%
2021/04/22	7	52.79	24	52.20	52.30	-17	2,794	-0.61%
2021/04/21	21	53.48	5.3	53.51	53.50	15.7	2,770	0.57%
2021/04/20	25	53.16	2	53.35	53.20	23	2,771	0.83%
2021/04/19	6	52.20	0	0.00	52.20	6	2,781	0.22%
2021/04/15	3	52.13	0	0.00	52.30	3	2,852	0.11%
2021/04/14	1	51.20	60	51.13	52.20	-59	2,873	-2.05%
2021/04/13	1	53.10	0	0.00	52.30	1	2,848	0.04%
2021/04/12	6	53.52	1	53.10	53.70	5	2,817	0.18%
2021/04/09	51	53.12	0	0.00	52.80	51	2,803	1.82%
2021/04/07	1	52.60	1.3	53.04	52.80	-0.3	2,760	-0.01%
2021/04/06	12	52.61	0	0.00	53.00	12	2,729	0.44%
2021/03/31	14	52.80	0	0.00	52.90	14	2,672	0.52%
2021/03/30	2	52.60	0	0.00	52.70	2	2,650	0.08%
2021/03/29	0	0.00	0	52.40	52.60	0	2,669	0.00%
2021/03/26	5	52.10	0	0.00	52.30	5	2,679	0.19%
2021/03/24	1	52.30	0	0.00	52.20	1	2,687	0.04%
2021/03/23	1	52.40	1	52.50	52.50	0	2,706	0.00%
2021/03/22	3	51.97	12	51.60	52.30	-9	2,713	-0.33%
2021/03/19	0	52.20	5	52.24	52.30	-5	2,690	-0.19%
2021/03/18	0	52.70	0	0.00	52.70	0	2,684	0.00%
2021/03/17	1	52.50	1	52.60	52.40	0	2,696	0.00%
2021/03/16	1	51.70	0	0.00	52.00	1	2,744	0.04%
2021/03/15	7.1	52.36	0	0.00	52.10	7.1	2,730	0.26%
2021/03/12	2	51.85	0	0.00	51.90	2	2,729	0.07%
2021/03/11	4	53.23	0	0.00	52.60	4	2,699	0.15%
2021/03/09	3.3	51.59	1	51.50	51.30	2.3	2,760	0.08%
2021/03/08	0	0.00	5	53.36	52.50	-5	2,765	-0.18%
2021/03/05	7.2	53.80	0	0.00	53.10	7.2	2,816	0.25%
2021/03/04	9	54.81	57	54.63	54.70	-48	2,902	-1.65%
2021/03/03	0	0.00	5	55.50	55.10	-5	2,931	-0.17%
2021/03/02	1	55.00	2	56.00	55.00	-1	2,896	-0.03%
2021/02/26	3	56.20	4	56.53	56.00	-1	2,884	-0.03%
2021/02/25	3	56.57	5	56.28	57.30	-2	2,866	-0.07%
2021/02/24	0	0.00	3	56.30	55.20	-3	2,833	-0.11%
2021/02/23	6	56.27	7	56.23	56.10	-1	2,788	-0.04%
2021/02/22	1	56.80	8	56.80	57.30	-7	2,772	-0.25%
2021/02/19	10	55.43	1	54.90	55.60	9	2,704	0.33%
2021/02/18	0	0.00	1	53.90	54.20	-1	2,649	-0.04%
2021/02/17	20	54.65	0	0.00	54.50	20	2,654	0.75%
2021/02/05	0	0.00	9	53.91	54.20	-9	2,600	-0.35%
2021/02/03	2	53.50	0	0.00	53.00	2	2,633	0.08%
2021/02/01	1	51.00	1	51.20	51.10	0	2,682	0.00%
2021/01/29	2	52.70	1	53.10	52.30	1	2,704	0.04%
2021/01/27	0	0.00	1	53.40	53.60	-1	2,654	-0.04%
2021/01/26	13	54.02	1	53.30	53.30	12	2,652	0.45%
2021/01/25	18	54.02	15	54.05	54.10	3	2,617	0.11%
2021/01/22	0	0.00	1	53.00	53.00	-1	2,547	-0.04%
2021/01/21	5	51.90	0	0.00	52.00	5	2,522	0.20%
2021/01/20	17	52.14	10	51.30	51.40	7	2,523	0.28%
2021/01/19	5	51.70	11	52.01	51.60	-6	2,495	-0.24%
2021/01/18	4	49.81	4	49.86	51.00	0	2,478	0.00%
2021/01/15	2	50.95	0	0.00	50.60	2	2,457	0.08%
2021/01/13	6	51.88	9	51.80	51.50	-3	2,419	-0.12%
2021/01/12	3	51.60	1	51.80	51.20	2	2,398	0.08%
2021/01/11	21	52.76	0	0.00	52.60	21	2,366	0.89%
2021/01/08	2	54.00	0	0.00	54.00	2	2,380	0.08%
2021/01/07	0	0.00	21	53.69	53.50	-21	2,364	-0.89%
2021/01/06	1	52.60	0	0.00	52.60	1	2,379	0.04%
2021/01/05	10	53.20	1	53.30	53.10	9	2,399	0.38%
2021/01/04	12	53.93	2	54.00	54.00	10	2,411	0.41%
2020/12/31	1	53.80	1	53.80	53.80	0	2,413	0.00%
2020/12/30	0	0.00	5	53.40	53.40	-5	2,417	-0.21%
2020/12/29	9	52.80	0	0.00	52.70	9	2,438	0.37%
2020/12/25	0	0.00	6	53.12	53.20	-6	2,503	-0.24%
2020/12/24	2	53.20	7	52.86	53.00	-5	2,721	-0.18%
2020/12/23	24	53.26	12	52.84	52.80	12	2,826	0.42%
2020/12/22	10	52.90	5	52.60	52.40	5	2,821	0.18%
2020/12/21	1	51.40	0	0.00	52.00	1	2,824	0.04%
2020/12/18	2	53.10	10	52.30	52.10	-8	2,896	-0.28%
2020/12/17	11	53.55	1	52.80	52.90	10	2,906	0.34%
2020/12/16	6	52.30	0	0.00	52.60	6	2,888	0.21%
2020/12/11	1	52.40	4	51.53	51.60	-3	3,064	-0.10%
2020/12/10	5	52.40	6	52.05	52.00	-1	3,077	-0.03%
2020/12/09	2	53.80	8	54.03	53.60	-6	3,033	-0.20%
2020/12/08	9	54.22	0	0.00	54.00	9	3,029	0.30%
2020/12/07	9	54.08	0	0.00	53.80	9	3,020	0.30%
2020/12/04	1	53.30	1	53.30	53.20	0	3,079	0.00%
2020/12/03	4	53.95	1	53.70	53.80	3	3,101	0.10%
2020/12/02	1	54.70	0	0.00	54.80	1	3,198	0.03%
2020/12/01	8	55.00	9	55.81	55.40	-1	3,251	-0.03%
2020/11/30	21	56.04	12	56.23	56.30	9	3,454	0.26%
2020/11/27	5	54.50	2	55.50	54.60	3	3,381	0.09%
2020/11/25	0	0.00	1	54.20	54.10	-1	3,438	-0.03%
2020/11/24	1	54.50	1	54.00	53.90	0	3,491	0.00%
2020/11/23	7	54.17	3	54.33	54.60	4	3,505	0.11%
2020/11/20	1	53.80	0	0.00	53.80	1	3,561	0.03%
2020/11/19	4	53.53	0	0.00	53.50	4	3,719	0.11%
2020/11/18	6	53.53	1	54.50	53.60	5	3,768	0.13%
2020/11/17	1	53.80	0	0.00	53.70	1	3,827	0.03%
2020/11/16	3	53.77	0	0.00	53.70	3	4,020	0.07%
2020/11/13	0	0.00	1	53.70	54.30	-1	4,274	-0.02%
2020/11/12	7	54.19	3	54.20	53.90	4	4,411	0.09%
2020/11/11	1	53.60	0	0.00	54.00	1	4,475	0.02%
2020/11/10	7	54.49	2	55.25	54.30	5	4,548	0.11%
2020/11/09	6	55.23	1	55.20	55.40	5	4,603	0.11%
2020/11/06	4	56.65	1	56.50	56.20	3	4,648	0.06%
2020/11/04	1	57.90	0	0.00	58.20	1	4,822	0.02%
2020/11/03	0	0.00	1	57.50	57.50	-1	4,943	-0.02%
2020/10/30	2	59.10	1	59.40	58.50	1	5,278	0.02%
2020/10/29	1	59.00	2	58.40	60.10	-1	5,480	-0.02%
2020/10/28	0	0.00	1	59.80	59.80	-1	5,837	-0.02%
2020/10/26	0	0.00	1.9	61.66	61.50	-1.9	6,063	-0.03%
2020/10/22	3	62.13	0	0.00	61.80	3	6,177	0.05%
2020/10/21	0	0.00	2	63.00	63.30	-2	6,184	-0.03%
2020/10/19	0	0.00	2	62.50	62.60	-2	6,266	-0.03%
2020/10/16	4	62.45	2	62.00	61.90	2	6,337	0.03%
2020/10/15	12	64.68	0	0.00	64.50	12	6,330	0.19%
2020/10/14	1	63.90	5	63.96	63.80	-4	6,313	-0.06%
2020/10/13	0	0.00	1	64.10	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	1	62.30	63.40	-1	6,287	-0.02%
2020/10/08	2	62.55	2	62.95	62.60	0	6,343	0.00%
2020/10/07	3	63.43	3	63.63	63.50	0	6,339	0.00%
2020/10/06	3	63.17	10	63.66	63.30	-7	6,332	-0.11%
2020/10/05	0	0.00	1	63.40	63.20	-1	6,334	-0.02%
2020/09/30	6	61.62	7	61.40	62.10	-1	6,334	-0.02%
2020/09/29	13	62.80	5	62.00	61.00	8	6,342	0.13%
2020/09/28	5	62.92	10	63.22	63.70	-5	6,247	-0.08%
2020/09/25	2	59.55	5	60.46	59.70	-3	6,317	-0.05%
2020/09/24	4	60.98	3	60.80	60.70	1	6,318	0.02%
2020/09/23	0	0.00	1	62.30	62.50	-1	6,307	-0.02%
2020/09/22	4	62.93	4	61.80	62.50	0	6,259	0.00%
2020/09/21	4	63.40	2	63.30	62.30	2	6,258	0.03%
2020/09/18	10	64.00	6	63.35	63.20	4	6,255	0.06%
2020/09/17	2	62.95	18	63.12	63.10	-16	6,198	-0.26%
2020/09/16	10	61.76	2	61.50	61.10	8	6,084	0.13%
2020/09/15	2	61.00	2	61.90	61.00	0	6,084	0.00%
2020/09/14	2	60.75	1	61.10	60.70	1	6,074	0.02%
2020/09/11	2	59.00	1	59.10	59.30	1	6,085	0.02%
2020/09/10	2	60.35	7	60.54	60.40	-5	6,095	-0.08%
2020/09/09	3	59.90	10	59.98	61.10	-7	6,120	-0.11%
2020/09/08	4	60.43	15	60.29	60.10	-11	6,064	-0.18%
2020/09/07	11	60.71	16	62.17	59.40	-5	6,045	-0.08%
2020/09/04	11	63.93	1	64.50	64.00	10	5,928	0.17%
2020/09/03	11	65.67	18	66.33	65.80	-7	5,879	-0.12%
2020/09/02	0	0.00	3	62.93	63.00	-3	5,700	-0.05%
2020/09/01	12	62.41	2	62.35	61.70	10	5,711	0.18%
2020/08/31	11	63.01	4	63.28	62.80	7	5,677	0.12%
2020/08/28	12	62.64	16	62.59	63.20	-4	5,652	-0.07%
2020/08/27	13	62.48	6	62.63	62.00	7	5,639	0.12%
2020/08/26	19	62.74	12	62.92	62.50	7	5,637	0.12%
2020/08/25	16	63.11	3	62.60	64.00	13	5,611	0.23%
2020/08/24	4	60.80	4	61.15	60.70	0	5,509	0.00%
2020/08/21	6	60.68	6	61.00	60.60	0	5,541	0.00%
2020/08/20	17	60.41	4	61.63	59.00	13	5,510	0.24%
2020/08/19	18	65.31	18	64.87	65.50	0	5,434	0.00%
2020/08/18	5	63.92	9	63.81	63.10	-4	5,226	-0.08%
2020/08/17	5	62.26	1	62.90	62.20	4	5,146	0.08%
2020/08/14	4	62.80	12.1	63.34	63.50	-8.1	5,108	-0.16%
2020/08/13	6	62.25	5	62.98	61.60	1	5,105	0.02%
2020/08/12	12	61.72	18	61.75	62.00	-6	5,154	-0.12%
2020/08/11	13	61.11	14	61.04	60.30	-1	5,213	-0.02%
2020/08/10	11	60.89	1	61.80	60.10	10	5,196	0.19%
2020/08/07	6	60.85	64	60.63	62.90	-58	5,354	-1.08%
2020/08/06	72	61.92	13	63.02	62.80	59	5,333	1.11%
2020/08/05	6	60.25	14	60.53	60.10	-8	5,261	-0.15%
2020/08/04	26	58.21	26.5	58.48	58.90	-0.5	5,531	-0.01%
2020/08/03	10	58.52	9	59.10	60.00	1	5,663	0.02%
2020/07/31	1	55.30	7	54.97	55.30	-6	5,404	-0.11%
2020/07/30	6	52.82	0	0.00	52.00	6	5,289	0.11%
2020/07/29	2	53.45	5	53.82	54.30	-3	5,230	-0.06%
2020/07/28	4	53.20	9	53.11	53.90	-5	5,176	-0.10%
2020/07/27	2	52.70	1	53.00	52.50	1	5,151	0.02%
2020/07/24	1	51.80	2	54.15	51.80	-1	5,195	-0.02%
2020/07/23	2	54.05	1	54.40	54.10	1	5,195	0.02%
2020/07/22	5	53.60	16	53.59	53.60	-11	5,164	-0.21%
2020/07/21	1	52.20	1	52.10	52.00	0	5,124	0.00%
2020/07/20	0	0.00	4	51.05	51.40	-4	5,104	-0.08%
2020/07/17	2	50.45	1	50.80	50.10	1	5,108	0.02%
2020/07/16	1	51.50	0	0.00	51.20	1	5,108	0.02%
2020/07/15	6	51.25	11	51.49	51.00	-5	5,084	-0.10%
2020/07/14	1	49.70	4	49.63	49.25	-3	5,038	-0.06%
2020/07/13	1	49.05	0	0.00	49.00	1	5,031	0.02%
2020/07/10	3	48.82	1	48.40	48.40	2	5,048	0.04%
2020/07/09	1	50.20	0	0.00	50.20	1	5,033	0.02%
2020/07/08	8	50.84	1	50.90	50.90	7	5,027	0.14%
2020/07/07	4	54.05	3	53.37	52.80	1	5,017	0.02%
2020/07/06	14	55.75	17.5	54.12	56.30	-3.5	5,016	-0.07%
2020/07/03	2	51.80	0	0.00	52.00	2	4,914	0.04%
2020/07/01	0	0.00	2	51.60	51.00	-2	4,909	-0.04%
2020/06/30	1	51.20	1.4	50.85	51.30	-0.4	4,942	-0.01%
2020/06/24	0	0.00	0	50.10	50.00	0	4,948	0.00%
2020/06/22	1	50.90	0	0.00	50.70	1	4,998	0.02%
2020/06/19	0	0.00	20	50.70	51.60	-20	5,025	-0.40%
2020/06/18	0	0.00	4	50.88	51.50	-4	5,024	-0.08%
2020/06/17	1	50.00	0	0.00	50.20	1	5,028	0.02%
2020/06/16	16	50.44	5	50.52	50.80	11	5,064	0.22%
2020/06/12	2	48.05	1	48.00	48.80	1	5,072	0.02%
2020/06/11	8	50.56	0	0.00	49.90	8	5,050	0.16%
2020/06/10	1.5	50.57	1	50.10	51.20	0.5	5,044	0.01%
2020/06/09	2	50.45	4	51.43	50.30	-2	5,048	-0.04%
2020/06/08	9	51.40	2	50.85	50.20	7	4,972	0.14%
2020/06/05	1	52.50	0	0.00	52.70	1	4,900	0.02%
2020/06/04	0	0.00	7	52.54	52.80	-7	4,912	-0.14%
2020/06/03	4	52.43	0	0.00	52.40	4	4,887	0.08%
2020/06/02	1	53.00	0	0.00	53.10	1	4,841	0.02%
2020/06/01	1	52.70	5	53.80	52.50	-4	4,793	-0.08%
2020/05/29	8	53.41	0	0.00	53.60	8	4,727	0.17%
2020/05/28	6	54.90	5	55.86	53.90	1	4,680	0.02%
2020/05/27	3	53.63	1	55.10	53.60	2	4,567	0.04%
2020/05/26	13	54.37	17	54.39	54.50	-4	4,522	-0.09%
2020/05/25	2	52.95	5	52.92	53.50	-3	4,417	-0.07%
2020/05/22	3	52.03	0	0.00	51.40	3	4,350	0.07%
2020/05/21	2	51.40	1	52.40	52.00	1	4,312	0.02%
2020/05/20	3	52.10	1	52.30	52.40	2	4,264	0.05%
2020/05/19	7	51.70	14	52.13	53.00	-7	4,157	-0.17%
2020/05/18	14	51.11	18	51.22	51.10	-4	4,019	-0.10%
2020/05/15	14	49.97	23	50.06	49.50	-9	3,862	-0.23%
2020/05/14	9	50.28	11	50.87	49.20	-2	3,760	-0.05%
2020/05/13	7	48.94	7	49.41	49.55	0	3,537	0.00%
2020/05/12	7	48.12	11	48.53	49.50	-4	3,465	-0.12%
2020/05/11	31	48.46	43	48.53	48.00	-12	3,351	-0.36%
2020/05/08	5	45.06	5	45.40	45.80	0	2,916	0.00%
2020/05/07	2	40.45	4	40.89	41.65	-2	2,592	-0.08%
2020/05/05	2	39.40	7	39.56	39.85	-5	2,508	-0.20%
2020/04/30	1	39.15	1	39.25	39.20	0	2,467	0.00%
2020/04/29	4	39.60	1	39.40	39.20	3	2,505	0.12%
2020/04/28	4	38.90	5	39.20	39.00	-1	2,471	-0.04%
2020/04/27	0	0.00	26	38.06	38.65	-26	2,479	-1.05%
2020/04/24	24	38.19	15	37.97	37.90	9	2,474	0.36%
2020/04/23	1	37.45	10	37.61	37.55	-9	2,469	-0.36%
2020/04/17	9	38.10	2	38.48	37.70	7	2,524	0.28%
2020/04/15	3.4	37.58	0	0.00	37.50	3.4	2,582	0.13%
2020/04/14	1	37.85	0	0.00	37.80	1	2,611	0.04%
2020/04/13	1	37.05	2	37.20	36.95	-1	2,640	-0.04%
2020/04/10	1	36.85	8	36.90	36.75	-7	2,724	-0.26%
2020/04/09	2	36.80	4	36.86	36.50	-2	2,791	-0.07%
2020/04/08	4	35.58	0	0.00	35.70	4	2,758	0.15%
2020/04/07	4	33.35	2	33.35	34.10	2	2,841	0.07%
2020/04/01	0	0.00	1	32.10	31.60	-1	3,169	-0.03%
2020/03/31	1	30.85	0	0.00	31.40	1	3,135	0.03%
2020/03/30	2	30.23	1	30.00	30.90	1	3,143	0.03%
2020/03/27	3	31.03	2	30.90	30.45	1	3,144	0.03%
2020/03/25	1	29.85	0	0.00	30.00	1	3,177	0.03%
2020/03/24	1.5	28.63	1	28.50	28.45	0.5	3,178	0.02%
2020/03/23	0	0.00	5	28.80	27.65	-5	3,177	-0.16%
2020/03/20	5	30.85	36	32.05	29.30	-31	3,268	-0.95%
2020/03/19	0	0.00	18	30.40	29.30	-18	3,256	-0.55%
2020/03/18	13	33.28	4	33.28	32.55	9	3,306	0.27%
2020/03/17	0	0.00	16.4	33.26	33.00	-16.4	3,382	-0.48%
2020/03/16	3	33.17	11	34.05	33.10	-8	3,416	-0.23%
2020/03/13	1	32.10	2	33.10	32.90	-1	3,534	-0.03%
2020/03/12	3	36.22	2	35.50	35.50	1	3,665	0.03%
2020/03/11	3	38.05	1	38.35	38.00	2	3,879	0.05%
2020/03/10	4	37.49	6	37.63	37.60	-2	3,913	-0.05%
2020/03/09	1	38.85	1	39.05	38.80	0	3,908	0.00%
2020/03/06	1	39.90	0	0.00	39.70	1	3,962	0.03%
2020/03/05	3	40.93	7	41.07	40.70	-4	3,994	-0.10%
2020/03/04	10	40.71	0	0.00	40.70	10	4,079	0.25%
2020/03/03	1	41.40	20	41.44	41.40	-19	4,094	-0.46%
2020/03/02	1	39.60	1	39.60	40.00	0	4,104	0.00%
2020/02/27	5	40.06	3	40.05	39.50	2	4,139	0.05%
2020/02/26	3	41.35	3	41.47	40.90	0	4,277	0.00%
2020/02/24	0	0.00	26	40.35	41.15	-26	4,413	-0.59%
2020/02/19	11	40.50	0	0.00	40.90	11	4,473	0.25%
2020/02/17	4	40.90	0	0.00	40.80	4	4,724	0.08%
2020/02/14	5	41.31	0	0.00	41.25	5	4,802	0.10%
2020/02/13	10	42.20	2	42.78	41.80	8	4,853	0.16%
2020/02/12	1	41.90	0	0.00	41.90	1	5,027	0.02%
2020/02/11	1	41.70	0	0.00	41.70	1	5,179	0.02%
2020/02/10	1	41.90	1	41.50	41.60	0	5,332	0.00%
2020/02/07	8	42.08	1	41.65	41.65	7	5,733	0.12%
2020/02/06	6	43.18	3	43.30	43.10	3	6,520	0.05%
2020/02/05	1	43.05	1	43.35	43.05	0	6,803	0.00%
2020/02/04	0	0.00	2	43.30	43.35	-2	6,830	-0.03%
2020/02/03	3	41.97	0	0.00	42.90	3	6,848	0.04%
2020/01/31	2.1	43.87	2	43.05	44.25	0.1	6,815	0.00%
2020/01/30	1	42.80	1	43.40	43.10	0	6,825	0.00%
2020/01/20	1	46.00	0	0.00	46.05	1	6,819	0.01%
2020/01/17	4	45.55	3	46.15	45.90	1	6,900	0.01%
2020/01/16	1	46.00	1	45.95	46.00	0	6,901	0.00%
2020/01/14	5	45.60	0	0.00	45.45	5	6,923	0.07%
2020/01/13	1	44.95	7	45.03	45.25	-6	6,986	-0.09%
2020/01/10	0	0.00	14	44.69	44.70	-14	7,025	-0.20%
2020/01/07	13	43.35	0	0.00	42.60	13	6,929	0.19%
2020/01/06	13	43.85	12	43.60	42.90	1	6,900	0.01%
2020/01/03	12	45.61	1	45.95	45.65	11	6,836	0.16%
2020/01/02	27	46.94	9	46.87	46.75	18	6,798	0.26%
2019/12/31	58	47.91	2	46.93	47.35	56	6,846	0.82%
2019/12/30	22.2	46.09	21	46.91	48.20	1.2	6,774	0.02%
2019/12/27	4	44.58	2	45.10	45.25	2	6,496	0.03%
2019/12/25	2	43.85	6	43.57	43.70	-4	6,480	-0.06%
2019/12/24	4	44.44	0	0.00	44.00	4	6,531	0.06%
2019/12/23	5	44.60	3	44.65	44.55	2	6,546	0.03%
2019/12/20	1	44.50	6	45.88	44.45	-5	6,597	-0.08%
2019/12/19	1.4	44.69	2	44.65	45.10	-0.7	6,533	-0.01%
2019/12/17	6	45.06	7	44.86	44.70	-1	6,609	-0.02%
2019/12/16	1	44.50	2	44.68	44.45	-1	6,544	-0.02%
2019/12/13	22	44.49	21	44.19	43.65	1	6,497	0.02%
2019/12/12	4	44.68	4	44.54	45.00	0	6,451	0.00%
2019/12/11	6	43.80	0	0.00	43.95	6	6,394	0.09%
2019/12/10	5	44.52	2	44.38	44.20	3	6,374	0.05%
2019/12/09	2	44.35	16	45.03	45.55	-14	6,283	-0.22%
2019/12/06	3	43.97	7	44.61	43.20	-4	6,124	-0.07%
2019/12/05	1	43.15	8	43.48	43.25	-7	5,947	-0.12%
2019/12/04	1	42.85	0	0.00	42.80	1	5,925	0.02%
2019/12/03	2	42.73	14	42.79	43.50	-12	5,931	-0.20%
2019/12/02	3	41.55	0	0.00	41.70	3	5,887	0.05%
2019/11/29	5	42.97	1	42.30	42.65	4	5,860	0.07%
2019/11/27	4	43.66	1	43.65	43.35	3	5,937	0.05%
2019/11/26	15	43.70	1	43.80	43.95	14	5,982	0.23%
2019/11/25	15	44.04	18	44.30	43.80	-3	6,024	-0.05%
2019/11/22	4	43.15	3	43.13	43.05	1	5,904	0.02%
2019/11/21	2	42.28	2	42.65	42.75	0	5,881	0.00%
2019/11/19	2	42.50	3	42.37	41.85	-1	6,173	-0.02%
2019/11/18	0	0.00	2	42.40	42.45	-2	6,377	-0.03%
2019/11/15	5	43.20	7	42.30	42.50	-2	6,449	-0.03%
2019/11/14	5	42.55	3	42.25	42.65	2	6,527	0.03%
2019/11/13	1	41.40	1	41.45	41.60	0	6,578	0.00%
2019/11/12	14	41.12	14	41.36	41.50	0	6,679	0.00%
2019/11/11	28	42.42	5	41.81	40.80	23	6,863	0.34%
2019/11/08	6	42.80	6	43.52	44.10	0	6,978	0.00%
2019/11/07	1	43.65	6	42.73	42.90	-5	7,406	-0.07%
2019/11/06	27	44.19	88	44.59	43.30	-61	7,756	-0.79%
2019/11/05	45	43.26	60.6	43.40	44.05	-15.6	7,513	-0.21%
2019/11/04	1	39.20	16	40.52	41.05	-15	6,716	-0.22%
2019/11/01	4	37.53	2	37.53	37.35	2	6,441	0.03%
2019/10/31	5	37.67	10	37.59	38.00	-5	6,451	-0.08%
2019/10/30	26	38.20	0	0.00	37.85	26	6,523	0.40%
2019/10/25	6	39.70	5	39.75	39.20	1	6,523	0.02%
2019/10/24	0	0.00	9	39.26	39.35	-9	6,450	-0.14%
2019/10/23	6	39.56	5	39.65	38.60	1	6,442	0.02%
2019/10/22	3	38.77	5	38.97	38.95	-2	6,487	-0.03%
2019/10/21	7	39.08	2	38.98	38.80	5	6,538	0.08%
2019/10/18	29	38.59	10	38.53	38.40	19	6,464	0.29%
2019/10/17	29	37.73	0	0.00	37.95	29	6,408	0.45%
2019/10/16	11	37.37	5	37.40	37.45	6	6,441	0.09%
2019/10/15	1	36.85	3	36.75	36.90	-2	6,461	-0.03%
2019/10/14	4	36.84	0	0.00	36.65	4	6,459	0.06%
2019/10/09	2	36.73	1	36.60	36.80	1	6,430	0.02%
2019/10/08	5	37.83	1	37.80	37.60	4	6,393	0.06%
2019/10/07	6	38.01	9	37.94	38.65	-3	6,324	-0.05%
2019/10/04	6	36.62	1	36.60	36.65	5	6,187	0.08%
2019/10/03	4	37.54	2	37.58	37.60	2	6,099	0.03%
2019/10/02	6	37.41	5	37.40	37.40	1	6,086	0.02%
2019/10/01	7	36.60	3	37.25	37.50	4	6,093	0.07%
2019/09/27	1	37.55	8	37.64	37.70	-7	6,045	-0.12%
2019/09/26	1	38.95	1	39.05	39.15	0	5,980	0.00%
2019/09/25	3	40.08	1	39.75	39.75	2	5,960	0.03%
2019/09/23	0	0.00	4	40.28	39.70	-4	5,875	-0.07%
2019/09/20	7	39.80	2	40.03	40.20	5	5,815	0.09%
2019/09/19	4	39.29	1	39.40	39.70	3	5,713	0.05%
2019/09/18	0	0.00	1	38.85	38.60	-1	5,654	-0.02%
2019/09/17	18	38.81	36	38.73	38.75	-18	5,646	-0.32%
2019/09/16	3	39.40	0	0.00	39.05	3	5,621	0.05%
2019/09/11	2	37.50	2	37.60	37.60	0	5,545	0.00%
2019/09/10	12	38.98	2	38.75	38.30	10	5,472	0.18%
2019/09/09	2	39.15	2	39.25	38.75	0	5,429	0.00%
2019/09/06	0	0.00	41	38.69	38.65	-41	5,360	-0.76%
2019/09/04	0	0.00	1	38.50	38.65	-1	5,283	-0.02%
2019/08/30	10	38.82	6	38.57	38.00	4	5,193	0.08%
2019/08/29	32	38.19	3	38.27	38.45	29	5,041	0.58%
2019/08/28	2	38.70	4	38.45	38.50	-2	4,961	-0.04%
2019/08/27	10	38.00	7	37.87	37.65	3	4,855	0.06%
2019/08/26	6	37.97	2	37.78	37.65	4	4,812	0.08%
2019/08/23	9	39.56	7	39.59	39.50	2	4,725	0.04%
2019/08/22	28	41.19	9	40.94	40.35	19	4,597	0.41%
2019/08/21	5	39.51	6	40.18	41.50	-1	4,352	-0.02%
2019/08/20	6	39.01	5	39.43	38.70	1	4,111	0.02%
2019/08/19	9	39.95	3	40.32	39.30	6	4,024	0.15%
2019/08/16	25	38.75	28	38.96	38.80	-3	3,812	-0.08%
2019/08/15	1	39.25	10	40.20	39.30	-9	3,673	-0.24%
2019/08/14	25	41.22	22	41.07	41.10	3	3,505	0.09%
2019/08/13	11	41.76	29	41.68	41.75	-18	3,241	-0.56%
2019/08/12	14	41.68	58	40.88	42.70	-44	2,930	-1.50%
2019/08/08	29	38.14	26	38.85	39.30	3	2,351	0.13%
2019/08/07	1	35.10	18	35.16	35.75	-17	1,848	-0.92%
2019/08/06	1	32.50	0	0.00	32.50	1	1,686	0.06%
2019/08/05	2	32.90	0	0.00	32.95	2	1,691	0.12%
2019/08/02	3	34.92	0	0.00	33.80	3	1,692	0.18%
2019/08/01	1	35.90	1	35.10	34.90	0	1,663	0.00%
2019/07/29	0	0.00	1	33.80	33.70	-1	1,525	-0.07%
2019/07/26	0	0.00	2	35.00	34.95	-2	1,500	-0.13%
2019/07/25	0	0.00	1	35.30	35.30	-1	1,480	-0.07%
2019/07/24	5	34.99	6	35.19	35.05	-1	1,462	-0.07%
2019/07/23	3	33.30	1	33.35	34.25	2	1,394	0.14%
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	2	33.20	5	33.16	32.60	-3	1,302	-0.23%
2019/07/17	5	32.59	1	32.70	32.70	4	1,280	0.31%
2019/07/16	1	31.75	0	0.00	31.80	1	1,255	0.08%
2019/07/15	1	31.25	0	0.00	31.25	1	1,342	0.07%
2019/07/12	1	31.30	0	0.00	31.25	1	1,405	0.07%
2019/07/11	0	0.00	1	31.40	31.45	-1	1,532	-0.07%
2019/07/03	2	33.65	0	0.00	33.55	2	1,790	0.11%
2019/07/01	2	33.53	3	33.87	33.90	-1	1,803	-0.06%
2019/06/28	14	33.00	0	0.00	32.90	14	1,803	0.78%
2019/06/26	2	32.53	1	32.45	32.60	1	1,878	0.05%
2019/06/25	2	32.98	0	0.00	32.60	2	1,902	0.11%
2019/06/24	0	0.00	1	33.10	33.10	-1	1,909	-0.05%
2019/06/21	2	33.35	0	0.00	33.40	2	1,954	0.10%
2019/06/20	0	0.00	3	32.50	32.70	-3	1,925	-0.16%
2019/06/13	1	31.80	0	0.00	31.70	1	1,984	0.05%
2019/06/10	1	32.00	1	32.10	32.00	0	2,079	0.00%
2019/06/04	1	31.35	1	31.20	31.30	0	2,114	0.00%
2019/05/23	0	0.00	10	29.95	29.50	-10	2,260	-0.44%
2019/05/20	1	30.40	1	30.75	30.65	0	2,264	0.00%
2019/05/17	4	30.53	3	30.83	30.40	1	2,283	0.04%
2019/05/16	1	31.10	1	31.60	31.05	0	2,284	0.00%
2019/05/14	2	31.35	10	31.25	32.20	-8	2,305	-0.35%
2019/05/13	0	0.00	4	32.31	32.00	-4	2,325	-0.17%
2019/05/10	0	0.00	1	33.30	33.40	-1	2,351	-0.04%
2019/05/09	2	34.90	0	0.00	34.80	2	2,330	0.09%
2019/05/08	1	35.75	26	35.51	35.80	-25	2,314	-1.08%
2019/05/06	8	36.15	0	0.00	36.15	8	2,309	0.35%
2019/05/02	3	36.95	0	0.00	37.00	3	2,306	0.13%
2019/04/30	2	36.78	2	36.78	36.20	0	2,300	0.00%
2019/04/29	1	36.65	5	36.20	36.20	-4	2,297	-0.17%
2019/04/25	1	37.40	9	37.80	37.40	-8	2,281	-0.35%
2019/04/24	10	38.25	0	0.00	37.85	10	2,285	0.44%
2019/04/23	3	37.85	3	38.15	38.15	0	2,274	0.00%
2019/04/22	5	38.40	0	0.00	38.40	5	2,249	0.22%
2019/04/19	6	38.98	5	38.88	38.20	1	2,243	0.04%
2019/04/18	8	37.93	0	0.00	37.55	8	2,146	0.37%
2019/04/17	14	39.05	20	39.19	38.50	-6	2,105	-0.28%
2019/04/16	1	38.65	9	39.20	38.45	-8	1,992	-0.40%
2019/04/15	26	38.74	18	38.14	39.15	8	1,931	0.41%
2019/04/12	1	35.60	0	0.00	35.75	1	1,738	0.06%
2019/04/08	0	0.00	1	36.25	36.15	-1	1,707	-0.06%
2019/04/03	0	0.00	7	35.60	35.60	-7	1,703	-0.41%
2019/04/02	11	35.55	2	35.58	35.55	9	1,754	0.51%
2019/04/01	5	35.50	0	0.00	35.60	5	1,788	0.28%
2019/03/29	2	35.28	0	0.00	35.30	2	1,754	0.11%
2019/03/28	10	36.10	0	0.00	35.70	10	1,726	0.58%
2019/03/26	1	36.95	0	0.00	36.65	1	1,758	0.06%
2019/03/22	3	37.23	0	0.00	37.20	3	1,800	0.17%
2019/03/18	3	37.17	0	0.00	37.20	3	1,857	0.16%
2019/03/15	8	37.31	0	0.00	37.15	8	1,884	0.42%
2019/03/14	1	37.80	1	37.95	37.80	0	1,898	0.00%
2019/03/13	1	38.55	0	0.00	38.50	1	1,933	0.05%
2019/03/12	7	39.00	0	0.00	38.75	7	2,032	0.34%
2019/03/07	32	39.99	3	40.02	39.60	29	2,160	1.34%
2019/03/06	1	41.10	3	40.83	40.75	-2	2,195	-0.09%
2019/03/05	1	39.75	3	39.97	39.90	-2	2,215	-0.09%
2019/03/04	0	0.00	2	39.08	39.75	-2	2,332	-0.09%
2019/02/27	5	38.05	0	0.00	38.30	5	2,312	0.22%
2019/02/26	0	0.00	2	39.00	38.85	-2	2,293	-0.09%
2019/02/25	3	39.40	0	0.00	39.40	3	2,323	0.13%
2019/02/22	1	39.60	0	0.00	39.60	1	2,318	0.04%
2019/02/19	3	39.88	1	40.00	39.85	2	2,275	0.09%
2019/02/15	1	39.30	0	0.00	39.25	1	2,225	0.04%
2019/02/13	1	40.05	0	0.00	39.50	1	2,184	0.05%
2019/02/12	4	39.55	5	40.05	40.05	-1	2,166	-0.05%
2019/02/11	1	39.40	1	39.10	39.25	0	2,133	0.00%
2019/01/29	2	38.15	0	0.00	37.55	2	2,071	0.10%
2019/01/28	1	38.10	0	0.00	38.10	1	2,070	0.05%
2019/01/22	0	0.00	1	37.90	38.10	-1	2,055	-0.05%
2019/01/21	2	38.15	0	0.00	38.15	2	2,051	0.10%
2019/01/18	0	0.00	1	38.00	38.00	-1	2,051	-0.05%
2019/01/17	1	38.00	1	38.20	38.15	0	2,068	0.00%
2019/01/11	0	0.00	5	37.45	37.40	-5	2,037	-0.25%
2019/01/10	1	37.95	1	37.40	37.55	0	2,014	0.00%
2019/01/09	1	37.30	1	38.00	37.60	0	2,016	0.00%
2019/01/08	2	37.28	3	37.13	37.05	-1	2,001	-0.05%
2019/01/07	1	36.60	0	0.00	36.45	1	1,985	0.05%
2019/01/04	2	35.65	3	35.33	35.35	-1	1,980	-0.05%
2018/12/27	2	37.65	1	37.35	37.35	1	2,068	0.05%
2018/12/25	13	38.59	8	38.46	38.15	5	2,068	0.24%
2018/12/24	1	38.60	4	38.18	38.35	-3	2,046	-0.15%
2018/12/20	1	36.55	0	0.00	36.15	1	2,040	0.05%
2018/12/19	1	38.55	0	0.00	37.60	1	2,035	0.05%
2018/12/18	0	0.00	3	39.30	39.15	-3	2,005	-0.15%
2018/12/17	3	40.63	1	40.65	40.50	2	1,999	0.10%
2018/12/13	4	39.60	0	0.00	39.50	4	1,936	0.21%
2018/12/12	1	40.25	1	40.00	39.95	0	1,940	0.00%
2018/12/11	1	39.75	1	39.85	40.00	0	1,941	0.00%
2018/12/10	3	40.12	3	39.60	39.15	0	1,986	0.00%
2018/12/07	11	40.54	1	40.20	41.00	10	1,952	0.51%
2018/12/06	2	39.90	4	40.21	39.20	-2	1,912	-0.10%
2018/12/05	37	41.67	30	41.87	41.40	7	1,870	0.37%
2018/12/04	4	40.95	1	41.15	41.40	3	1,835	0.16%
2018/12/03	1	39.95	1	40.80	40.95	0	1,856	0.00%
2018/11/30	1	39.00	5	39.18	38.70	-4	1,851	-0.22%
2018/11/29	5	39.26	1	38.70	39.20	4	1,870	0.21%
2018/11/28	11	38.15	6	38.09	38.00	5	1,890	0.26%
2018/11/27	6	37.23	3	36.95	37.80	3	1,944	0.15%
2018/11/23	2	35.33	2	34.95	35.00	0	2,208	0.00%
2018/11/22	3	36.20	0	0.00	34.60	3	2,359	0.13%
2018/11/21	1	34.45	0	0.00	34.45	1	2,422	0.04%
2018/11/20	0	0.00	4	34.40	34.25	-4	2,414	-0.17%
2018/11/19	15	35.27	15	34.87	34.90	0	2,422	0.00%
2018/11/16	1	34.45	10	34.51	34.45	-9	2,428	-0.37%
2018/11/14	0	0.00	1	33.90	34.00	-1	2,538	-0.04%
2018/11/08	4	36.05	0	0.00	36.05	4	2,572	0.16%
2018/11/05	2	35.45	0	0.00	35.20	2	2,599	0.08%
2018/10/31	1	33.85	1	33.80	33.50	0	2,609	0.00%
2018/10/30	2	32.23	2	32.08	32.15	0	2,600	0.00%
2018/10/26	0	0.00	2	32.03	31.70	-2	2,637	-0.08%
2018/10/24	1	35.00	1	34.60	34.30	0	2,631	0.00%
2018/10/22	0	0.00	1	35.15	35.60	-1	2,711	-0.04%
2018/10/19	1	35.45	0	0.00	35.45	1	2,718	0.04%
2018/10/11	0	0.00	29	35.10	35.10	-29	3,045	-0.95%
2018/10/05	2	40.68	4	41.04	40.55	-2	3,008	-0.07%
2018/10/01	1	45.10	1	45.00	45.00	0	2,999	0.00%
2018/09/21	0	0.00	2	42.50	43.85	-2	3,078	-0.06%
2018/09/20	2	41.85	1	43.05	41.90	1	3,210	0.03%
2018/09/19	0	0.00	1	44.55	44.10	-1	3,237	-0.03%
2018/09/18	1	43.85	0	0.00	44.00	1	3,234	0.03%
2018/09/17	2	44.23	0	0.00	44.05	2	3,223	0.06%
2018/09/14	4	43.95	1	43.90	44.40	3	3,207	0.09%
2018/09/13	0.1	45.50	0	0.00	45.35	0.1	3,145	0.00%
2018/09/12	38	45.52	9	46.02	46.10	29	3,142	0.92%
2018/09/11	0	45.70	0	0.00	45.20	0	3,181	0.00%
2018/09/10	1.1	45.91	0	0.00	44.05	1.1	3,236	0.03%
2018/09/07	3.1	47.14	14	46.55	45.25	-10.9	3,224	-0.34%
2018/09/06	0.1	49.15	1	48.15	49.15	-0.9	3,176	-0.03%
2018/09/05	2.1	48.02	0	0.00	48.20	2.1	3,136	0.07%
2018/09/04	17	48.78	3	48.82	49.00	14	3,106	0.45%
2018/09/03	14	50.06	11	48.45	48.80	3	3,051	0.10%
2018/08/31	3	48.95	26	49.04	50.30	-23	2,962	-0.78%
2018/08/30	27	47.86	7	47.99	47.60	20	2,741	0.73%
2018/08/29	6	46.21	183	46.33	47.20	-177	2,671	-6.62%	大賣/鉅額交易
2018/08/28	13	45.56	40	44.63	44.60	-27	2,691	-1.00%
2018/08/24	1	43.30	1	43.50	43.50	0	2,677	0.00%
2018/08/23	1	44.55	7	44.32	44.80	-6	2,673	-0.22%
2018/08/22	12	44.90	15	44.79	44.50	-3	2,667	-0.11%
2018/08/21	1	43.70	0	0.00	44.00	1	2,578	0.04%
2018/08/20	2	43.18	22	43.64	44.05	-20	2,574	-0.78%
2018/08/17	0	0.00	10	42.87	42.95	-10	2,562	-0.39%
2018/08/16	1	41.85	0	0.00	41.85	1	2,559	0.04%
2018/08/14	1	42.30	0	0.00	42.10	1	2,624	0.04%
2018/08/13	1	42.45	1	42.25	42.10	0	2,636	0.00%
2018/08/10	0	0.00	1	43.70	43.45	-1	2,620	-0.04%
2018/08/09	1	43.60	1	42.90	43.60	0	2,617	0.00%
2018/08/08	8	44.36	0	0.00	43.15	8	2,619	0.31%
2018/08/06	1	42.70	0	0.00	42.80	1	2,635	0.04%
2018/08/03	5	42.62	2	42.95	42.45	3	2,699	0.11%
2018/08/02	2	43.00	0	0.00	43.00	2	2,693	0.07%
2018/07/31	0	0.00	1	44.20	44.20	-1	2,683	-0.04%
2018/07/27	1	43.70	0	0.00	43.50	1	2,725	0.04%
2018/07/26	10	43.80	10	44.45	44.15	0	2,661	0.00%
2018/07/25	12	44.78	1	44.40	44.05	11	2,686	0.41%
2018/07/23	2	43.20	1	43.00	43.00	1	2,683	0.04%
2018/07/20	1	45.35	0	0.00	43.70	1	2,688	0.04%
2018/07/19	4	45.11	0	0.00	44.80	4	2,662	0.15%
2018/07/18	10	44.88	17	45.62	46.45	-7	2,624	-0.27%
2018/07/12	0	0.00	15	44.01	43.55	-15	2,677	-0.56%
2018/07/11	3	44.00	2	44.50	43.65	1	2,692	0.04%
2018/07/10	0	0.00	4	43.40	42.90	-4	2,662	-0.15%
2018/07/09	1	40.75	2	41.00	40.75	-1	2,641	-0.04%
2018/07/06	14	41.48	15	40.83	41.90	-1	2,632	-0.04%
2018/07/05	0.1	42.50	1	41.20	42.00	-1	2,621	-0.04%
2018/07/04	0	43.00	10	43.29	42.50	-10	2,618	-0.38%
2018/07/03	10.1	45.00	2	43.78	43.50	8.1	2,613	0.31%
2018/07/02	34.1	44.61	36	44.50	44.55	-2	2,564	-0.08%
2018/06/29	21.1	44.08	5	44.24	43.20	16.1	2,553	0.63%
2018/06/28	11	43.03	9	43.66	44.15	2	2,405	0.08%
2018/06/27	0	0.00	3	40.42	40.15	-3	2,333	-0.13%
2018/06/26	3	39.97	0	0.00	39.90	3	2,341	0.13%
2018/06/25	3	41.48	0	0.00	41.35	3	2,337	0.13%
2018/06/22	4	40.45	0	0.00	40.45	4	2,343	0.17%
2018/06/21	1	41.15	0	0.00	41.00	1	2,351	0.04%
2018/06/20	10	40.93	3	41.80	40.75	7	2,383	0.29%
2018/06/19	45	45.07	27	45.00	44.55	18	2,338	0.77%
2018/06/15	1	44.35	2	44.88	44.90	-1	2,266	-0.04%
2018/06/14	4	43.80	0	0.00	43.80	4	2,220	0.18%
2018/06/13	1	44.70	1	45.15	44.85	0	2,199	0.00%
2018/06/11	5	45.03	0	0.00	44.80	5	2,200	0.23%
2018/06/08	3	46.22	2	46.58	46.00	1	2,233	0.04%
2018/06/07	7	46.80	1	47.60	46.15	6	2,252	0.27%
2018/06/06	2.1	46.83	0	0.00	46.90	2.1	2,247	0.09%
2018/06/05	14.2	46.45	12	47.05	47.35	2.2	2,178	0.10%
2018/06/04	8	41.44	6	42.23	43.75	2	2,015	0.10%
2018/06/01	1	39.30	0	0.00	39.80	1	1,961	0.05%
2018/05/31	3	39.15	0	0.00	39.00	3	1,989	0.15%
2018/05/30	1	39.30	0	0.00	39.05	1	2,053	0.05%
2018/05/29	5	40.00	1	40.10	39.80	4	2,074	0.19%
2018/05/25	5	39.77	0	0.00	39.80	5	2,086	0.24%
2018/05/23	12	39.50	10	39.85	39.85	2	2,111	0.09%
2018/05/22	6	39.54	0	0.00	39.10	6	2,087	0.29%
2018/05/21	0	0.00	1	40.45	40.50	-1	2,103	-0.05%
2018/05/16	3	40.07	0	0.00	39.50	3	2,181	0.14%
2018/05/14	1	40.50	7	40.84	40.75	-6	2,261	-0.27%
2018/05/11	6	39.46	4	40.04	40.20	2	2,269	0.09%
2018/05/10	0	0.00	3	38.80	38.55	-3	2,244	-0.13%
2018/05/09	1	38.95	0	0.00	38.60	1	2,264	0.04%
2018/05/08	9	39.22	0	0.00	38.80	9	2,294	0.39%
2018/05/07	0	0.00	1	39.15	39.10	-1	2,314	-0.04%
2018/05/04	1	37.50	0	0.00	37.70	1	2,350	0.04%
2018/05/03	0	0.00	15	38.25	38.25	-15	2,464	-0.61%
2018/05/02	5	36.91	10	36.75	37.25	-5	2,633	-0.19%
2018/04/26	0	0.00	1	36.50	35.80	-1	2,752	-0.04%
2018/04/25	3	36.50	2	36.23	36.80	1	2,770	0.04%
2018/04/24	11	36.16	12	36.45	36.35	-1	2,757	-0.04%
2018/04/20	11	38.59	2	39.63	38.45	9	2,746	0.33%
2018/04/19	11	40.46	0	0.00	39.25	11	2,672	0.41%
2018/04/18	2	40.60	10	40.95	40.15	-8	2,627	-0.30%
2018/04/17	5	42.55	1	42.00	41.35	4	2,613	0.15%
2018/04/13	10	45.05	0	0.00	45.10	10	2,570	0.39%
2018/04/12	1	44.80	10	45.20	45.15	-9	2,570	-0.35%
2018/04/11	10	44.85	1	45.30	44.55	9	2,598	0.35%
2018/04/03	0	0.00	10	44.70	44.70	-10	2,697	-0.37%
2018/04/02	11	44.13	11	43.60	45.35	0	2,710	0.00%
2018/03/31	7	44.44	13	44.82	44.20	-6	2,674	-0.22%
2018/03/23	5	45.92	0	0.00	45.50	5	2,650	0.19%
2018/03/22	21	48.81	0	0.00	47.85	21	2,630	0.80%
2018/03/21	5	48.34	1	48.75	48.70	4	2,644	0.15%
2018/03/20	9	48.11	0	0.00	48.10	9	2,674	0.34%
2018/03/19	13	49.30	2	49.35	49.25	11	2,712	0.41%
2018/03/16	7	48.52	0	0.00	48.75	7	2,730	0.26%
2018/03/15	13	48.40	1	48.55	48.45	12	2,769	0.43%
2018/03/14	8	47.93	0	0.00	47.80	8	2,775	0.29%
2018/03/13	2	48.98	0	0.00	48.90	2	2,767	0.07%
2018/03/12	3	50.37	1	51.30	50.30	2	2,735	0.07%
2018/03/09	6	51.38	1	51.20	50.80	5	2,765	0.18%
2018/03/08	3	50.53	2	50.90	50.40	1	2,776	0.04%
2018/03/07	17	50.84	5	51.22	50.90	12	2,849	0.42%
2018/03/06	3	51.97	1	51.80	51.70	2	2,892	0.07%
2018/03/05	16	53.71	23	53.07	52.80	-7	2,915	-0.24%
2018/03/02	20	51.54	0	0.00	51.70	20	2,877	0.70%
2018/03/01	2	51.90	2	51.15	51.80	0	2,861	0.00%
2018/02/27	3	50.80	0	0.00	50.80	3	2,903	0.10%
2018/02/23	5	52.74	1	52.80	52.70	4	2,953	0.14%
2018/02/22	12	52.13	0	0.00	51.50	12	2,953	0.41%
2018/02/21	1	52.30	3	53.10	52.20	-2	2,957	-0.07%
2018/02/12	10	51.79	1	51.20	50.50	9	2,944	0.31%
2018/02/09	3	50.73	0	0.00	50.70	3	2,946	0.10%
2018/02/08	1	52.50	40	51.43	53.50	-39	2,918	-1.34%
2018/02/07	9	51.22	5	51.76	51.00	4	2,883	0.14%
2018/02/06	11	49.88	21	50.67	49.65	-10	2,897	-0.35%
2018/02/05	8	52.99	8	53.50	52.70	0	2,870	0.00%
2018/02/02	1	56.40	0	0.00	56.00	1	2,889	0.03%
2018/01/31	17	58.05	3	57.93	59.50	14	2,934	0.48%
2018/01/30	0	0.00	9	58.00	57.50	-9	2,937	-0.31%
2018/01/29	3	57.50	7	57.07	58.50	-4	2,999	-0.13%
2018/01/26	23	57.38	3	58.83	57.00	20	2,955	0.68%
2018/01/25	9	58.06	22	59.61	58.90	-13	2,847	-0.46%
2018/01/24	13	55.32	2	55.25	55.90	11	2,779	0.40%
2018/01/23	0	0.00	19	53.73	53.10	-19	2,776	-0.68%
2018/01/22	1	53.90	0	0.00	54.00	1	2,811	0.04%
2018/01/19	0	0.00	6.4	53.31	53.10	-6.4	2,819	-0.23%
2018/01/18	16	51.51	1	51.50	51.20	15	2,825	0.53%
2018/01/15	4.3	50.03	0	0.00	50.70	4.3	2,958	0.14%
2018/01/11	0	0.00	4	50.80	50.50	-4	3,278	-0.12%
2018/01/10	7	51.06	3	51.17	51.80	4	3,347	0.12%
2018/01/09	0.1	51.00	0	0.00	50.90	0.1	3,512	0.00%
2018/01/08	0	0.00	1	51.80	51.00	-1	3,583	-0.03%
2018/01/05	3	52.90	0	0.00	52.30	3	3,640	0.08%
2018/01/04	3	52.30	14	51.71	54.00	-11	3,698	-0.30%
2018/01/03	0	0.00	3	51.23	51.50	-3	3,789	-0.08%