精元 (2387)-群益金鼎-中壢券商分點個股進出

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

精元

(2387)

可現股當沖

股價
61.1
漲跌
▼0.1
漲幅
-0.16%
成交量
461張
產業
上市電腦週邊類股
305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

精元 (2387)籌碼相關－群益金鼎-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/29	0	0.00	10	61.90	62.00	-10	1,460	-0.68%
2024/05/28	1	62.30	0	62.40	62.10	1	1,480	0.07%
2024/05/27	10	62.60	0	0.00	62.30	10	1,500	0.67%
2024/05/20	0	0.00	0	62.60	62.60	0	1,691	0.00%
2024/05/17	0	62.40	0	0.00	62.70	0	1,701	0.00%
2024/05/16	0	0.00	1	62.40	62.60	-1	1,739	-0.06%
2024/05/15	2	62.20	10	62.50	62.30	-8	1,865	-0.43%
2024/05/13	4	63.00	0	0.00	62.20	4	1,921	0.21%
2024/05/10	11	63.95	0	0.00	63.20	11	1,921	0.57%
2024/05/09	0	63.70	0	0.00	63.00	0	1,914	0.00%
2024/05/06	2	62.60	3	62.60	62.80	-1	1,880	-0.05%
2024/05/03	1	62.50	0	0.00	62.20	1	1,877	0.05%
2024/04/22	1	59.30	0	0.00	58.80	1	1,897	0.05%
2024/04/19	1	58.70	0	0.00	59.70	1	1,893	0.05%
2024/04/17	0	0.00	10	60.30	60.70	-10	1,893	-0.53%
2024/04/16	1	59.20	3	60.10	59.40	-2	1,939	-0.10%
2024/04/15	1	62.10	0	0.00	61.30	1	1,928	0.05%
2024/04/12	2	62.70	0	0.00	62.80	2	1,973	0.10%
2024/04/11	2	61.75	0	0.00	62.10	2	2,036	0.10%
2024/04/10	3	63.50	0	0.00	62.70	3	2,056	0.15%
2024/04/09	1	62.10	0	0.00	61.90	1	2,057	0.05%
2024/04/08	1	62.90	0	0.00	62.90	1	2,060	0.05%
2024/04/03	2	62.70	0	0.00	62.90	2	2,069	0.10%
2024/04/02	1	63.70	0	0.00	63.60	1	2,080	0.05%
2024/04/01	0	0.00	0.2	64.47	64.50	-0.2	2,109	-0.01%
2024/03/29	4	62.95	0	0.00	63.20	4	2,102	0.19%
2024/03/27	2	62.85	1	64.00	64.20	1	2,174	0.05%
2024/03/26	0.3	64.14	2.2	62.95	63.00	-1.8	2,217	-0.08%
2024/03/25	1	66.60	0	0.00	66.10	1	2,399	0.04%
2024/03/22	0	0.00	5.2	65.36	65.80	-5.2	2,405	-0.22%
2024/03/21	11	64.11	0.1	64.20	64.60	10.9	2,363	0.46%
2024/03/20	0.4	63.39	1.1	62.75	63.60	-0.7	2,403	-0.03%
2024/03/19	0.1	61.90	0	0.00	62.00	0.1	2,706	0.00%
2024/03/12	0.1	61.30	0	0.00	61.70	0.1	3,022	0.00%
2024/03/11	3	62.13	0	0.00	61.30	3	3,028	0.10%
2024/03/06	0	0.00	4	65.08	64.70	-4	2,991	-0.13%
2024/03/05	1	64.50	1	64.00	64.60	0	2,959	0.00%
2024/03/01	0	0.00	1	64.00	63.90	-1	2,921	-0.03%
2024/02/29	1.1	64.29	0	0.00	64.30	1.1	2,931	0.04%
2024/02/26	4.1	64.48	5	64.12	64.80	-1	2,903	-0.03%
2024/02/23	5	61.90	1.1	62.08	61.90	3.9	2,833	0.14%
2024/02/22	3.1	63.16	1.1	62.90	62.90	2.1	2,831	0.07%
2024/02/21	1	61.80	9	61.98	62.00	-8	2,847	-0.28%
2024/02/20	0	0.00	2	61.60	61.40	-2	2,877	-0.07%
2024/02/19	1	62.20	1	62.00	62.30	0	2,895	0.00%
2024/02/16	2	62.00	1.1	61.41	61.70	0.9	2,911	0.03%
2024/02/15	3.1	58.63	11	59.73	59.50	-7.9	2,838	-0.28%
2024/02/05	2	57.40	0	0.00	57.20	2	3,016	0.07%
2024/02/02	0	0.00	0.2	56.70	56.90	-0.2	3,166	-0.01%
2024/01/26	1	56.60	0	0.00	56.60	1	3,178	0.03%
2024/01/24	0	57.20	0	0.00	57.10	0	3,194	0.00%
2024/01/22	0.1	57.10	0	0.00	57.30	0.1	3,219	0.00%
2024/01/18	1	55.00	0	0.00	55.30	1	3,204	0.03%
2024/01/12	3	56.33	0	0.00	56.30	3	3,169	0.09%
2024/01/10	1	56.30	3.1	56.88	56.50	-2.1	3,174	-0.07%
2024/01/09	0	58.80	0	0.00	58.50	0	3,128	0.00%
2024/01/08	0	0.00	1.3	57.95	57.80	-1.3	3,119	-0.04%
2024/01/05	0	59.60	0	0.00	59.20	0	3,063	0.00%
2024/01/04	1	57.80	0	0.00	57.70	1	2,995	0.03%
2024/01/02	2	59.50	1	60.20	59.50	1	2,947	0.03%
2023/12/29	0	59.60	0	0.00	59.40	0	2,931	0.00%
2023/12/28	1	59.30	0	0.00	59.00	1	2,921	0.03%
2023/12/27	3	59.44	2	59.85	59.60	1	2,907	0.04%
2023/12/26	1	58.30	2	58.45	58.60	-1	2,870	-0.03%
2023/12/25	0	0.00	1	58.70	58.10	-1	2,862	-0.03%
2023/12/22	6	59.30	0.1	59.70	59.30	6	2,838	0.21%
2023/12/21	0.1	60.30	1	60.70	60.60	-1	2,778	-0.03%
2023/12/20	26.1	60.69	33	60.67	60.20	-6.9	2,720	-0.26%
2023/12/19	16	57.79	18	58.20	58.40	-2	2,501	-0.08%
2023/12/15	4.3	58.67	0	0.00	58.50	4.3	2,461	0.18%
2023/12/14	10	61.49	9	61.31	59.50	1	2,421	0.04%
2023/12/13	3	60.40	3	60.60	62.80	0	2,101	0.00%
2023/12/11	0	0.00	8	56.60	56.60	-8	1,864	-0.43%
2023/12/08	4	57.30	0	0.00	57.00	4	2,017	0.20%
2023/12/06	0	0.00	1	56.40	56.80	-1	2,014	-0.05%
2023/11/28	0	0.00	6	55.15	55.30	-6	2,046	-0.29%
2023/11/27	0	0.00	1	54.50	54.50	-1	2,043	-0.05%
2023/11/22	0	0.00	3	56.60	56.60	-3	2,007	-0.15%
2023/11/21	0	0.00	1	56.50	56.40	-1	2,006	-0.05%
2023/11/20	3	57.00	0	0.00	56.70	3	1,992	0.15%
2023/11/16	1	56.90	8	57.01	56.80	-7	1,896	-0.37%
2023/11/15	10	56.48	3	57.10	56.40	7	1,861	0.38%
2023/11/14	10	55.84	2.1	56.11	56.20	7.9	1,814	0.44%
2023/11/13	40	57.15	35	57.33	55.90	5	1,779	0.28%
2023/11/10	16	53.81	16	54.11	53.70	0	1,556	0.00%
2023/11/06	0	0.00	1	50.20	50.20	-1	1,544	-0.06%
2023/11/01	1	50.40	1	50.10	49.75	0	1,507	0.00%
2023/10/31	2	49.25	2	49.83	49.40	0	1,496	0.00%
2023/10/25	0	0.00	0.2	47.86	48.10	-0.2	1,475	-0.01%
2023/10/23	2	47.30	0	0.00	47.05	2	1,492	0.13%
2023/10/18	0	0.00	1	48.15	48.60	-1	1,521	-0.07%
2023/10/17	2	48.93	3	49.02	48.70	-1	1,504	-0.07%
2023/10/16	3	48.60	0	0.00	48.80	3	1,505	0.20%
2023/10/06	1	48.10	0	0.00	47.35	1	1,528	0.07%
2023/10/05	1	48.15	0	0.00	48.10	1	1,551	0.06%
2023/09/20	3	51.00	2	50.30	49.55	1	1,751	0.06%
2023/09/19	0	0.00	5	51.68	50.80	-5	1,731	-0.29%
2023/09/14	1	51.00	0	0.00	51.30	1	1,639	0.06%
2023/09/13	10	50.72	5	50.58	50.80	5	1,572	0.32%
2023/09/07	1	46.85	0	0.00	47.00	1	1,321	0.08%
2023/09/05	0	0.00	5	45.60	46.00	-5	1,291	-0.39%
2023/09/04	5	44.15	0	0.00	44.30	5	1,250	0.40%
2023/09/01	0	44.05	0	0.00	44.30	0	1,249	0.00%
2023/08/29	0	44.20	0	0.00	44.25	0	1,250	0.00%
2023/08/18	0	0.00	2	45.25	45.00	-2	1,191	-0.17%
2023/08/15	2	45.08	3	44.70	44.55	-1	1,150	-0.09%
2023/08/14	2	44.45	3	43.95	43.35	-1	1,113	-0.09%
2023/08/11	2	43.98	7	43.52	43.90	-5	1,083	-0.46%
2023/08/09	4	43.00	0	0.00	42.65	4	1,011	0.40%
2023/08/07	0	0.00	1	42.30	42.60	-1	1,133	-0.09%
2023/07/26	1	43.35	0	0.00	43.25	1	1,403	0.07%
2023/07/24	1	41.30	0	0.00	42.30	1	1,386	0.07%
2023/07/17	0	0.00	2	42.05	42.15	-2	1,396	-0.14%
2023/07/12	0	0.00	2	41.75	41.95	-2	1,396	-0.14%
2023/07/10	2	44.95	0	0.00	44.95	2	1,380	0.14%
2023/07/07	4	44.93	3	44.80	44.65	1	1,341	0.07%
2023/07/05	5	45.25	0	0.00	45.10	5	1,253	0.40%
2023/06/14	0	43.15	0	0.00	43.40	0	1,456	0.00%
2023/06/09	0	0.00	1	42.65	42.75	-1	1,444	-0.07%
2023/05/29	1	41.15	0	0.00	41.50	1	1,443	0.07%
2023/05/24	1	40.95	0	0.00	40.95	1	1,431	0.07%
2023/05/16	2	40.35	2	40.48	40.25	0	1,391	0.00%
2023/05/12	2	40.68	2	40.80	40.80	0	1,374	0.00%
2023/05/11	5.2	40.98	1	41.70	40.00	4.2	1,346	0.31%
2023/05/10	2	42.83	10	42.75	42.80	-8	1,252	-0.64%
2023/05/09	10	47.26	0	0.00	47.45	10	1,109	0.90%
2023/05/05	1.1	45.59	4	45.40	45.45	-2.9	1,024	-0.28%
2023/04/24	0	0.00	15	43.42	43.70	-15	894	-1.68%
2023/04/17	0	0.00	1	44.80	44.95	-1	831	-0.12%
2023/04/14	15	45.80	0	0.00	45.80	15	795	1.89%
2023/04/12	10	45.00	0	0.00	45.00	10	725	1.38%
2023/04/10	0	0.00	5	44.20	44.20	-5	689	-0.72%
2023/04/07	1	44.35	1.5	44.39	44.35	-0.5	684	-0.08%
2023/03/30	1	43.80	0	0.00	44.15	1	660	0.15%
2023/03/27	1	44.40	0	0.00	44.40	1	606	0.16%
2023/03/22	0	0.00	1	43.70	43.60	-1	554	-0.18%
2023/03/21	0	0.00	1	43.20	43.55	-1	520	-0.19%
2023/03/20	2	42.03	0	0.00	42.05	2	463	0.43%
2023/03/09	0	0.00	26	40.20	40.15	-26	441	-5.89%
2023/03/02	2	39.70	0	0.00	39.80	2	441	0.45%
2023/03/01	2	39.00	0	0.00	39.15	2	439	0.46%
2023/02/22	0	38.80	0	0.00	39.05	0	461	0.00%
2023/01/11	0	0.00	1	38.15	38.10	-1	654	-0.15%
2023/01/09	1	38.65	0	0.00	38.80	1	651	0.15%
2023/01/05	0	0.00	1	38.55	38.60	-1	672	-0.15%
2022/12/30	0	38.05	0	0.00	38.05	0	682	0.00%
2022/12/23	0	0.00	159	38.81	39.25	-159	716	-22.19%	大賣/鉅額交易
2022/12/21	1	39.60	0	0.00	39.50	1	734	0.14%
2022/12/20	0	0.00	2	39.60	39.60	-2	740	-0.27%
2022/12/14	0	0.00	5	40.83	40.95	-5	788	-0.63%
2022/12/13	3	40.95	0	0.00	40.85	3	824	0.36%
2022/12/09	3	41.02	0	0.00	40.75	3	890	0.34%
2022/12/07	0	0.00	2	39.60	39.45	-2	922	-0.22%
2022/12/06	0	40.95	0	0.00	41.00	0	950	0.00%
2022/12/05	2	41.15	0	0.00	41.10	2	964	0.21%
2022/12/01	3	40.50	2	40.98	40.60	1	1,010	0.10%
2022/11/25	1	40.90	1	40.80	40.80	0	975	0.00%
2022/11/23	0	0.00	1	40.60	40.60	-1	978	-0.10%
2022/11/22	3	40.25	0	0.00	40.45	3	979	0.31%
2022/11/18	2	40.70	0	0.00	40.70	2	1,016	0.20%
2022/11/09	1	39.75	0	0.00	39.85	1	917	0.11%
2022/11/08	0	0.00	3	38.80	38.80	-3	914	-0.33%
2022/11/03	0	0.00	4	38.00	38.35	-4	1,044	-0.38%
2022/11/01	1	37.35	0	0.00	37.35	1	1,066	0.09%
2022/10/31	2	35.73	2	36.10	36.10	0	1,062	0.00%
2022/10/25	1	35.25	0	0.00	35.25	1	1,082	0.09%
2022/10/24	0	0.00	1	35.40	35.40	-1	1,097	-0.09%
2022/10/12	0	36.05	0	0.00	36.05	0	1,143	0.00%
2022/10/11	2	35.55	0	0.00	35.55	2	1,157	0.17%
2022/10/05	0	0.00	1	38.00	37.75	-1	1,283	-0.08%
2022/10/03	0	37.10	0	0.00	37.10	0	1,269	0.00%
2022/09/30	0	35.60	0	0.00	35.85	0	1,262	0.00%
2022/09/28	3	36.90	0	0.00	35.10	3	1,259	0.24%
2022/09/26	1	36.80	0	0.00	36.80	1	1,236	0.08%
2022/09/23	1	38.80	0	0.00	38.05	1	1,232	0.08%
2022/09/16	0	0.00	6	41.40	40.80	-6	1,105	-0.54%
2022/09/15	1	40.65	1	40.20	40.40	0	1,070	0.00%
2022/09/14	1	37.95	0	0.00	40.25	1	1,041	0.10%
2022/09/13	1	40.25	1	40.35	39.80	0	1,021	0.00%
2022/09/12	0	0.00	4	39.60	39.55	-4	979	-0.41%
2022/09/08	0	0.00	2	38.85	39.10	-2	962	-0.21%
2022/09/07	0	0.00	3	37.05	37.25	-3	900	-0.33%
2022/09/06	2	36.78	0	0.00	37.15	2	897	0.22%
2022/08/30	2	38.20	0	0.00	38.20	2	888	0.22%
2022/08/26	1	39.15	6	39.34	38.65	-5	876	-0.57%
2022/08/24	1	36.60	0	0.00	36.50	1	823	0.12%
2022/08/22	0	0.00	1	37.30	37.30	-1	823	-0.12%
2022/08/16	0	0.00	3	37.90	37.60	-3	812	-0.37%
2022/08/15	4	37.36	0	0.00	37.60	4	804	0.50%
2022/08/12	0	0.00	1	38.30	38.10	-1	787	-0.13%
2022/08/10	10	39.87	1	40.00	41.10	9	728	1.24%
2022/08/09	1	38.15	2	38.48	38.80	-1	652	-0.15%
2022/08/08	1	37.05	1	38.00	38.00	0	631	0.00%
2022/08/05	0	0.00	1	36.60	37.30	-1	620	-0.16%
2022/08/04	1	35.80	1	35.90	35.90	0	614	0.00%
2022/08/02	0	0.00	1	37.35	37.40	-1	612	-0.16%
2022/07/29	0	0.00	2	38.20	38.40	-2	607	-0.33%
2022/07/27	0	37.65	0	0.00	37.80	0	589	0.00%
2022/07/22	5	38.65	8	38.34	38.40	-3	573	-0.52%
2022/07/21	5	37.81	1	38.20	38.35	4	555	0.72%
2022/07/20	3	37.45	3	38.10	37.50	0	535	0.00%
2022/07/15	3	38.38	19	38.81	38.40	-16	500	-3.20%
2022/07/14	15	38.30	2	37.78	38.20	13	422	3.08%
2022/07/13	0	0.00	1	36.80	37.05	-1	381	-0.26%
2022/07/08	0	0.00	1	36.30	35.60	-1	366	-0.27%
2022/07/01	0	0.00	1	33.65	33.90	-1	352	-0.28%
2022/06/30	2	34.80	0	0.00	34.05	2	342	0.58%
2022/06/29	0	0.00	1	35.65	35.65	-1	336	-0.30%
2022/06/27	0	0.00	2	36.00	36.40	-2	355	-0.56%
2022/06/24	0	0.00	1	35.60	35.25	-1	355	-0.28%
2022/06/20	2	34.90	0	0.00	34.20	2	372	0.54%
2022/06/17	3	35.80	0	0.00	35.50	3	373	0.80%
2022/06/13	3	37.10	0	0.00	37.10	3	376	0.80%
2022/06/09	5	37.50	0	0.00	37.75	5	377	1.33%
2022/06/08	1	38.55	12	38.35	38.30	-11	369	-2.98%
2022/05/31	0	0.00	1	37.45	37.50	-1	407	-0.25%
2022/05/26	10	36.54	1	36.50	36.45	9	405	2.22%
2022/05/13	0	0.00	1	36.00	36.30	-1	426	-0.23%
2022/05/06	1	36.50	0	0.00	36.40	1	422	0.24%
2022/04/27	3	35.37	0	0.00	36.50	3	435	0.69%
2022/04/25	2	38.25	0	0.00	37.85	2	433	0.46%
2022/04/21	1	39.20	0	0.00	39.10	1	434	0.23%
2022/04/20	11	39.34	10	39.20	39.40	1	432	0.23%
2022/04/18	1	39.90	5	40.06	39.90	-4	441	-0.91%
2022/04/14	1	41.00	1	41.00	41.20	0	460	0.00%
2022/04/07	2	40.50	0	0.00	40.50	2	646	0.31%
2022/03/31	1	41.50	0	0.00	41.50	1	692	0.14%
2022/03/30	4	42.93	1	43.50	42.25	3	701	0.43%
2022/03/29	18	42.01	0	0.00	41.90	18	698	2.58%
2022/03/25	1	41.80	0	0.00	41.80	1	715	0.14%
2022/03/23	5	42.00	0	0.00	42.00	5	729	0.69%
2022/03/22	9	41.95	3	41.77	42.00	6	726	0.83%
2022/03/11	0	0.00	1	41.00	40.60	-1	1,140	-0.09%
2022/03/10	10	40.65	0	0.00	40.75	10	1,154	0.87%
2022/03/09	10	39.60	10	39.80	39.55	0	1,164	0.00%
2022/03/07	2	39.68	0	0.00	38.90	2	1,244	0.16%
2022/03/03	2	41.90	0	0.00	41.90	2	1,275	0.16%
2022/03/01	2	41.40	0	0.00	41.65	2	1,293	0.15%
2022/02/25	5	40.80	0	0.00	40.60	5	1,294	0.39%
2022/02/24	1	41.50	0	0.00	40.40	1	1,294	0.08%
2022/02/22	1	42.80	2	43.05	42.15	-1	1,285	-0.08%
2022/02/14	1	43.70	0	0.00	43.50	1	1,307	0.08%
2022/02/10	0	0.00	10	44.60	44.60	-10	1,306	-0.77%
2022/02/09	0	0.00	2	44.65	44.90	-2	1,305	-0.15%
2022/01/24	4	43.79	0	0.00	44.00	4	1,294	0.31%
2022/01/21	6	44.58	0	0.00	44.80	6	1,295	0.46%
2022/01/18	0	0.00	1	46.05	46.00	-1	1,280	-0.08%
2022/01/14	1	45.00	1	45.25	45.00	0	1,279	0.00%
2022/01/05	0	0.00	1	47.75	47.65	-1	1,272	-0.08%
2022/01/03	21	48.42	0	0.00	48.85	21	1,180	1.78%
2021/12/30	0	0.00	2	47.15	47.70	-2	1,136	-0.18%
2021/12/29	10	46.30	10	46.56	46.75	0	1,114	0.00%
2021/12/28	0	0.00	12	46.73	46.60	-12	1,106	-1.08%
2021/12/27	1	44.40	0	0.00	44.90	1	1,081	0.09%
2021/12/24	22	44.68	0	0.00	44.45	22	1,080	2.04%
2021/12/23	11	45.37	2	44.98	45.00	9	1,067	0.84%
2021/12/22	37	44.69	0	0.00	45.00	37	1,059	3.49%
2021/12/20	1	44.40	2	44.35	44.40	-1	1,046	-0.10%
2021/12/14	1	44.80	0	0.00	44.95	1	1,025	0.10%
2021/12/09	5	48.75	0	0.00	48.75	5	964	0.52%
2021/12/08	9	49.19	5	49.22	49.30	4	929	0.43%
2021/12/07	4	48.05	5	47.60	50.30	-1	800	-0.12%
2021/12/06	2	46.40	0	0.00	45.80	2	632	0.32%
2021/12/02	2	46.05	0	0.00	45.90	2	615	0.32%
2021/12/01	2	46.38	1	46.40	46.95	1	594	0.17%
2021/11/30	0	0.00	4	44.83	46.40	-4	534	-0.75%
2021/11/29	10	42.80	0	0.00	42.60	10	493	2.03%
2021/11/26	10	43.00	0	0.00	42.95	10	498	2.01%
2021/11/17	0	0.00	1	44.50	44.35	-1	495	-0.20%
2021/11/16	0	0.00	1	43.50	43.85	-1	492	-0.20%
2021/11/15	29	43.02	0	0.00	42.70	29	509	5.69%
2021/11/11	1	42.53	0	0.00	42.25	1	547	0.19%
2021/11/09	0	0.00	1	43.85	43.75	-1	622	-0.16%
2021/11/08	1	42.50	0	0.00	43.10	1	636	0.16%
2021/11/04	1	42.95	0	0.00	42.95	1	686	0.15%
2021/10/29	1	43.60	0.1	44.00	43.40	0.9	741	0.12%
2021/10/28	0	0.00	1.3	44.50	44.50	-1.3	755	-0.17%
2021/10/20	0	0.00	1	45.00	44.70	-1	1,045	-0.10%
2021/10/13	0	0.00	1	42.60	42.70	-1	1,371	-0.07%
2021/10/12	3	41.97	0	0.00	42.00	3	1,376	0.22%
2021/10/07	0	0.00	1	44.00	44.45	-1	1,439	-0.07%
2021/10/06	0	0.00	12	42.39	42.45	-12	1,495	-0.80%
2021/10/04	1	42.80	0	0.00	42.65	1	1,534	0.07%
2021/09/29	1	45.20	0	0.00	44.85	1	1,550	0.06%
2021/09/27	0	0.00	2	47.28	47.35	-2	1,577	-0.13%
2021/09/24	0	0.00	1	46.60	46.60	-1	1,585	-0.06%
2021/09/23	4	44.80	0	0.00	45.90	4	1,587	0.25%
2021/09/07	0	0.00	1	46.90	47.00	-1	1,649	-0.06%
2021/09/03	1	48.80	0	0.00	48.75	1	1,646	0.06%
2021/08/31	0	0.00	2	47.45	47.60	-2	1,650	-0.12%
2021/08/20	0	0.00	1	46.00	46.60	-1	1,786	-0.06%
2021/08/19	2	46.85	0	0.00	46.60	2	1,782	0.11%
2021/08/18	2	48.53	0	0.00	48.85	2	1,765	0.11%
2021/08/17	7	49.02	19	48.80	47.85	-12	1,753	-0.68%
2021/08/16	0	0.00	2	49.15	48.45	-2	1,748	-0.11%
2021/08/13	0	0.00	1	50.50	50.60	-1	1,713	-0.06%
2021/08/11	0	0.00	5	50.82	51.00	-5	1,714	-0.29%
2021/08/10	2	52.40	5	51.78	51.70	-3	1,732	-0.17%
2021/08/06	1	54.80	2	54.60	54.60	-1	1,734	-0.06%
2021/08/04	1	57.30	7	57.57	56.80	-6	1,794	-0.33%
2021/08/03	22	57.42	1	57.20	57.40	21	1,800	1.17%
2021/08/02	15	56.00	15	56.50	56.40	0	1,790	0.00%
2021/07/30	8	57.14	2	56.70	55.30	6	1,777	0.34%
2021/07/29	2	54.35	0	0.00	54.50	2	1,735	0.12%
2021/07/28	8.4	55.16	0	0.00	55.80	8.4	1,734	0.48%
2021/07/27	1	58.40	1	57.60	57.60	0	1,731	0.00%
2021/07/23	2	58.80	4	59.08	59.10	-2	1,619	-0.12%
2021/07/22	1	57.90	9	55.79	57.50	-8	1,426	-0.56%
2021/07/20	2	52.10	0	0.00	51.80	2	1,337	0.15%
2021/07/19	0	0.00	1	53.90	53.50	-1	1,336	-0.07%
2021/07/16	2	55.15	0	0.00	54.60	2	1,341	0.15%
2021/07/15	0	0.00	1	55.00	55.00	-1	1,344	-0.07%
2021/07/14	2	52.50	1	53.10	54.00	1	1,312	0.08%
2021/07/13	0	0.00	1	53.80	52.50	-1	1,298	-0.08%
2021/07/02	1	51.20	0	0.00	51.50	1	1,311	0.08%
2021/07/01	1	52.40	0	0.00	52.10	1	1,318	0.08%
2021/06/23	1	53.70	2	53.70	54.60	-1	1,392	-0.07%
2021/06/22	1	52.50	0	0.00	52.40	1	1,437	0.07%
2021/06/16	1	54.40	0	0.00	54.70	1	1,755	0.06%
2021/06/09	1	55.40	0	0.00	55.40	1	1,917	0.05%
2021/06/07	1	57.60	0	0.00	57.10	1	1,922	0.05%
2021/06/04	10	57.50	0	0.00	57.80	10	1,914	0.52%
2021/06/03	12	59.07	1	58.50	58.90	11	1,873	0.59%
2021/06/01	2	57.15	0	0.00	56.40	2	1,826	0.11%
2021/05/31	0	0.00	2	55.50	55.40	-2	1,821	-0.11%
2021/05/21	0	0.00	1	56.50	56.30	-1	1,946	-0.05%
2021/05/20	0	0.00	5	52.80	52.70	-5	1,950	-0.26%
2021/05/19	1	50.30	0	0.00	52.20	1	1,956	0.05%
2021/05/14	1	52.60	0	0.00	52.10	1	1,983	0.05%
2021/05/13	0	0.00	2	54.30	53.40	-2	1,995	-0.10%
2021/05/12	1	52.50	0	0.00	54.40	1	2,013	0.05%
2021/05/11	0	0.00	2	59.15	58.10	-2	1,985	-0.10%
2021/05/04	0	0.00	1	57.90	58.20	-1	2,676	-0.04%
2021/04/28	0	0.00	1	65.00	63.50	-1	2,691	-0.04%
2021/04/27	1	64.00	7	64.27	64.50	-6	2,735	-0.22%
2021/04/16	0	0.00	1	65.00	64.00	-1	3,083	-0.03%
2021/04/14	2	63.40	1	62.30	63.40	1	3,106	0.03%
2021/04/13	0	0.00	23	65.77	64.10	-23	3,112	-0.74%
2021/04/08	12	66.49	34	66.56	66.70	-22	3,110	-0.71%
2021/04/06	0.2	65.70	2	66.05	66.40	-1.8	3,091	-0.06%
2021/04/01	1	65.20	0	0.00	65.10	1	3,087	0.03%
2021/03/31	0	0.00	15.6	66.37	66.20	-15.6	3,096	-0.50%
2021/03/25	2	65.25	0	0.00	64.80	2	3,223	0.06%
2021/03/24	28	66.83	4	67.60	66.60	24	3,182	0.75%
2021/03/23	1	70.10	1	70.40	70.60	0	3,079	0.00%
2021/03/22	3	70.30	1	71.00	69.10	2	3,030	0.07%
2021/03/19	0	0.00	3	69.67	69.80	-3	3,003	-0.10%
2021/03/18	1	69.50	3	68.70	69.20	-2	2,957	-0.07%
2021/03/17	2	68.20	0	0.00	68.20	2	2,960	0.07%
2021/03/16	0	0.00	4	67.30	67.90	-4	3,065	-0.13%
2021/03/15	2	65.70	2	65.70	65.90	0	3,033	0.00%
2021/03/12	0	0.00	2	65.85	65.10	-2	3,084	-0.06%
2021/03/11	1	65.30	3	65.10	65.30	-2	3,120	-0.06%
2021/03/10	0	0.00	1	64.00	64.00	-1	3,191	-0.03%
2021/03/03	2	63.90	1	65.50	65.50	1	3,684	0.03%
2021/02/25	1	65.50	0	0.00	65.80	1	3,769	0.03%
2021/02/24	1	66.40	0	0.00	66.40	1	3,841	0.03%
2021/02/18	1	67.60	2	67.00	67.40	-1	4,002	-0.02%
2021/02/17	0	0.00	4	67.10	66.20	-4	4,053	-0.10%
2021/02/05	3	64.20	3	64.80	64.20	0	4,058	0.00%
2021/02/04	3	64.57	0	0.00	64.80	3	4,109	0.07%
2021/02/03	5	66.24	0	0.00	65.50	5	4,150	0.12%
2021/02/01	3	65.23	1	64.30	65.90	2	4,302	0.05%
2021/01/29	2	67.15	13	68.82	66.70	-11	4,422	-0.25%
2021/01/28	3	69.50	4	69.18	68.70	-1	4,302	-0.02%
2021/01/27	8	67.25	2	69.00	66.30	6	4,085	0.15%
2021/01/26	1	66.30	20	66.40	65.80	-19	3,880	-0.49%
2021/01/25	0	0.00	1	66.20	65.50	-1	3,849	-0.03%
2021/01/22	0	0.00	1	65.00	65.60	-1	3,871	-0.03%
2021/01/21	1	65.10	1	64.20	64.20	0	3,892	0.00%
2021/01/20	2	64.20	1	66.00	63.80	1	3,926	0.03%
2021/01/19	1	67.50	0	0.00	66.90	1	3,938	0.03%
2021/01/18	1	67.20	1	67.50	66.90	0	3,929	0.00%
2021/01/15	0	0.00	2	65.20	65.90	-2	3,882	-0.05%
2021/01/14	1	65.40	1	65.00	65.30	0	3,933	0.00%
2021/01/13	0	0.00	20	62.90	62.00	-20	4,401	-0.45%
2021/01/12	9	61.73	2	61.80	61.30	7	4,438	0.16%
2021/01/11	0	0.00	1	62.30	62.30	-1	4,486	-0.02%
2021/01/08	6	61.58	0	0.00	61.70	6	4,584	0.13%
2021/01/07	1	62.10	0	0.00	62.10	1	4,695	0.02%
2021/01/06	11	62.21	4	63.30	62.20	7	4,805	0.15%
2021/01/05	10	63.11	2.2	63.64	63.00	7.8	4,934	0.16%
2020/12/31	1	63.50	12	64.58	64.90	-11	5,063	-0.22%
2020/12/30	5	63.92	0	0.00	63.80	5	5,149	0.10%
2020/12/29	3	64.47	2	64.85	64.40	1	5,215	0.02%
2020/12/28	3	64.57	2	64.85	64.80	1	5,272	0.02%
2020/12/25	14	65.61	2	65.05	64.70	12	5,363	0.22%
2020/12/24	10	66.10	0	0.00	65.80	10	5,420	0.18%
2020/12/23	5	63.92	22	62.69	64.70	-17	5,408	-0.31%
2020/12/22	12	61.35	0	0.00	61.00	12	5,497	0.22%
2020/12/21	5	62.70	0	0.00	62.30	5	5,671	0.09%
2020/12/18	10	63.20	0	0.00	63.20	10	5,857	0.17%
2020/12/17	0	0.00	1	64.30	64.30	-1	5,931	-0.02%
2020/12/16	2	64.10	6	64.17	64.10	-4	6,066	-0.07%
2020/12/15	25	63.66	1	65.30	63.40	24	6,170	0.39%
2020/12/14	2	64.10	0	0.00	63.80	2	6,381	0.03%
2020/12/11	2	64.35	1	65.00	63.30	1	6,513	0.02%
2020/12/10	5	65.50	25	66.20	65.30	-20	6,504	-0.31%
2020/12/09	1	63.90	0	0.00	63.90	1	6,436	0.02%
2020/12/08	2	63.05	0	0.00	63.70	2	6,553	0.03%
2020/12/07	4	61.90	4	61.90	61.80	0	6,635	0.00%
2020/12/04	16	62.76	12	63.20	62.60	4	6,687	0.06%
2020/12/03	15	64.43	3	65.43	63.80	12	6,785	0.18%
2020/12/02	13	67.21	0	0.00	66.20	13	6,765	0.19%
2020/11/30	2	70.45	1	71.10	70.50	1	6,897	0.01%
2020/11/25	0	0.00	1	70.30	69.70	-1	7,796	-0.01%
2020/11/23	2	70.65	1	70.60	71.50	1	8,254	0.01%
2020/11/20	6	69.17	6	70.40	69.60	0	8,466	0.00%
2020/11/19	2	69.25	5	70.10	68.80	-3	8,941	-0.03%
2020/11/18	0	0.00	6	69.63	69.80	-6	9,056	-0.07%
2020/11/17	5	68.50	0	0.00	68.40	5	9,244	0.05%
2020/11/16	5	70.00	6	69.15	68.70	-1	9,482	-0.01%
2020/11/13	12	69.03	11	69.44	69.10	1	9,703	0.01%
2020/11/12	3	69.23	18	69.17	68.00	-15	9,926	-0.15%
2020/11/11	7	68.14	1	68.50	67.90	6	10,340	0.06%
2020/11/10	25	68.94	16	69.75	68.10	9	10,724	0.08%
2020/11/09	7	68.41	7	69.10	68.90	0	11,240	0.00%
2020/11/06	13	68.47	46	68.69	67.70	-33	11,460	-0.29%
2020/11/05	0	0.00	2	66.75	66.30	-2	11,486	-0.02%
2020/11/04	0	0.00	2	66.20	66.80	-2	11,654	-0.02%
2020/11/03	3	65.77	6	65.83	65.00	-3	11,901	-0.03%
2020/11/02	8	64.00	2	64.15	64.40	6	12,139	0.05%
2020/10/30	7	65.40	0	0.00	64.00	7	12,466	0.06%
2020/10/29	8	64.31	8	64.41	65.00	0	12,730	0.00%
2020/10/28	9	66.46	3	66.50	66.20	6	12,750	0.05%
2020/10/27	5	67.28	4	66.85	68.00	1	12,776	0.01%
2020/10/26	2	67.50	1	68.60	66.90	1	13,043	0.01%
2020/10/23	9	69.33	5	69.08	69.40	4	13,250	0.03%
2020/10/22	13	68.58	13	68.66	68.40	0	13,282	0.00%
2020/10/21	51	73.03	27	73.19	69.50	24	13,215	0.18%
2020/10/20	2	70.50	6	70.72	71.00	-4	12,729	-0.03%
2020/10/19	12	68.78	2	69.75	70.10	10	12,720	0.08%
2020/10/16	5	69.02	5	68.56	68.60	0	12,720	0.00%
2020/10/15	4	69.95	1	70.50	68.50	3	12,628	0.02%
2020/10/14	1	71.90	9	71.12	71.90	-8	12,530	-0.06%
2020/10/13	6	71.18	9	69.98	70.20	-3	12,454	-0.02%
2020/10/12	3	68.47	1	70.00	68.00	2	12,348	0.02%
2020/10/08	8	68.79	10	68.70	68.90	-2	12,348	-0.02%
2020/10/07	4	68.28	8	68.00	69.50	-4	12,275	-0.03%
2020/10/06	3	66.70	4	67.55	66.40	-1	12,241	-0.01%
2020/10/05	1	65.00	12	66.45	66.70	-11	12,298	-0.09%
2020/09/30	1	63.50	8	64.39	65.20	-7	12,311	-0.06%
2020/09/29	8	63.51	3	64.40	63.70	5	12,351	0.04%
2020/09/28	11	65.20	1	66.00	65.20	10	12,376	0.08%
2020/09/25	7	66.81	5	67.76	65.00	2	12,408	0.02%
2020/09/24	12	69.13	2	68.80	68.00	10	12,452	0.08%
2020/09/23	10	70.66	8	71.11	71.90	2	12,462	0.02%
2020/09/22	7	70.37	6	69.80	68.60	1	12,353	0.01%
2020/09/21	11	71.16	13	70.32	71.20	-2	12,464	-0.02%
2020/09/18	3	71.03	3	72.30	70.60	0	12,363	0.00%
2020/09/17	2	71.55	6	72.60	71.10	-4	12,289	-0.03%
2020/09/16	16	69.28	19.5	69.81	70.30	-3.5	12,113	-0.03%
2020/09/15	13	68.48	4	68.85	66.80	9	12,036	0.07%
2020/09/14	10	67.73	8	67.28	68.10	2	12,215	0.02%
2020/09/11	8	68.59	8	68.08	66.60	0	12,511	0.00%
2020/09/10	9	71.12	4	71.68	69.50	5	12,547	0.04%
2020/09/09	1	71.00	1	69.60	71.00	0	12,540	0.00%
2020/09/08	6	70.43	18	70.27	70.20	-12	12,480	-0.10%
2020/09/07	7	69.91	10	70.31	68.50	-3	12,342	-0.02%
2020/09/04	9	70.04	8	70.29	70.50	1	12,320	0.01%
2020/09/03	14	70.93	6	71.07	70.50	8	12,474	0.06%
2020/09/02	3	72.53	2	73.55	73.00	1	12,380	0.01%
2020/09/01	21	74.43	30	73.41	72.50	-9	12,242	-0.07%
2020/08/31	12	73.07	16	73.58	73.50	-4	11,881	-0.03%
2020/08/28	19	68.92	23	68.97	69.30	-4	11,452	-0.03%
2020/08/27	37	68.42	8	69.30	66.80	29	11,349	0.26%
2020/08/26	18.3	67.92	15	67.64	68.10	3.3	11,088	0.03%
2020/08/25	10.2	67.18	15	66.87	68.00	-4.8	10,874	-0.04%
2020/08/24	5	64.00	1	63.10	63.90	4	10,490	0.04%
2020/08/21	8	63.84	8	63.74	62.80	0	10,397	0.00%
2020/08/20	12	61.91	15	61.65	62.60	-3	10,254	-0.03%
2020/08/19	14	67.29	16	67.56	65.30	-2	10,087	-0.02%
2020/08/18	9.5	69.19	2	70.20	67.40	7.5	9,851	0.08%
2020/08/17	11	69.29	9	69.28	72.50	2	9,610	0.02%
2020/08/14	3	66.50	5	66.18	68.40	-2	9,199	-0.02%
2020/08/13	12	63.05	20.7	62.71	62.20	-8.7	8,769	-0.10%
2020/08/12	14	56.77	15	57.04	59.00	-1	8,148	-0.01%
2020/08/11	3	54.77	2	54.65	53.70	1	7,837	0.01%
2020/08/10	2	53.55	1	55.10	54.50	1	7,687	0.01%
2020/08/07	5	53.68	6	54.00	53.80	-1	7,532	-0.01%
2020/08/06	6	51.30	2	51.45	50.80	4	7,271	0.06%
2020/08/05	7	50.05	17	50.65	52.40	-10	7,014	-0.14%
2020/08/04	8	48.85	4	50.15	47.65	4	6,718	0.06%
2020/08/03	1	46.50	1	47.50	46.90	0	6,440	0.00%
2020/07/31	2	46.55	25	46.68	46.55	-23	6,389	-0.36%
2020/07/30	7	46.84	11	47.38	46.75	-4	6,358	-0.06%
2020/07/29	1	44.95	10	45.53	46.50	-9	6,142	-0.15%
2020/07/28	1	43.15	9	43.20	42.95	-8	5,892	-0.14%
2020/07/27	9	42.83	5	42.51	42.50	4	5,856	0.07%
2020/07/24	12	42.01	1	41.65	41.65	11	5,849	0.19%
2020/07/23	11	41.87	0	0.00	41.85	11	5,884	0.19%
2020/07/22	2	41.63	6	41.53	42.20	-4	5,902	-0.07%
2020/07/21	0	0.00	1	40.00	40.25	-1	5,859	-0.02%
2020/07/20	0	0.00	2	40.08	40.00	-2	5,885	-0.03%
2020/07/17	0	0.00	1	39.50	39.30	-1	5,909	-0.02%
2020/07/16	5	39.31	2	39.48	39.45	3	5,928	0.05%
2020/07/15	2	39.83	10	39.85	39.80	-8	5,889	-0.14%
2020/07/14	7	41.46	19	41.16	40.80	-12	5,915	-0.20%
2020/07/13	3	42.02	2	42.48	41.75	1	5,899	0.02%
2020/07/10	19	43.56	20	41.70	41.70	-1	5,862	-0.02%
2020/07/09	2	44.15	3	44.88	44.95	-1	5,790	-0.02%
2020/07/08	17	44.27	3	44.43	44.75	14	5,739	0.24%
2020/07/07	8	42.68	3	43.48	42.75	5	5,627	0.09%
2020/07/06	16	42.50	4	42.03	42.80	12	5,554	0.22%
2020/07/03	2	41.75	13	41.59	41.75	-11	5,510	-0.20%
2020/07/02	6	41.58	13	41.37	41.25	-7	5,425	-0.13%
2020/07/01	7	39.61	3	39.78	39.30	4	5,310	0.08%
2020/06/30	5	39.55	3	39.70	40.10	2	5,257	0.04%
2020/06/29	3	37.85	0	0.00	37.80	3	5,209	0.06%
2020/06/24	1	37.00	2	38.00	37.15	-1	5,224	-0.02%
2020/06/23	2	38.03	1	37.60	37.50	1	5,231	0.02%
2020/06/22	2	37.75	1	37.30	37.20	1	5,196	0.02%
2020/06/19	6	37.99	1	39.15	37.85	5	5,180	0.10%
2020/06/18	20	37.85	44	38.77	39.45	-24	4,987	-0.48%
2020/06/17	14	35.69	36	36.27	35.90	-22	4,669	-0.47%
2020/06/16	0	0.00	11	34.79	34.55	-11	4,502	-0.24%
2020/06/15	1	34.10	2	33.53	33.15	-1	4,405	-0.02%
2020/06/12	1	33.20	0	0.00	33.30	1	4,416	0.02%
2020/06/11	12	34.00	5	35.18	33.65	7	4,454	0.16%
2020/06/10	41	36.44	9	37.41	35.55	32	4,425	0.72%
2020/06/09	7	36.49	9	36.89	36.65	-2	4,268	-0.05%
2020/06/08	0	0.00	4	35.93	35.65	-4	4,266	-0.09%
2020/06/05	9	36.29	6	36.13	35.50	3	4,345	0.07%
2020/06/03	3	35.23	13	36.05	34.90	-10	4,323	-0.23%
2020/06/02	1	34.60	0	0.00	35.05	1	4,203	0.02%
2020/06/01	21	35.35	2	35.70	35.50	19	4,134	0.46%
2020/05/29	3	35.82	13	35.98	36.15	-10	4,056	-0.25%
2020/05/28	5	35.06	46	34.54	35.00	-41	3,942	-1.04%
2020/05/27	3	34.07	3	33.87	33.45	0	3,800	0.00%
2020/05/26	3	33.25	10	33.40	33.25	-7	3,756	-0.19%
2020/05/25	0	0.00	30	32.30	32.80	-30	3,677	-0.82%
2020/05/21	0	0.00	10	30.90	31.90	-10	3,642	-0.27%
2020/05/19	4	29.09	17	28.94	28.95	-13	3,564	-0.36%
2020/05/18	12	29.16	3	29.00	28.75	9	3,564	0.25%
2020/05/15	3	29.15	0	0.00	28.85	3	3,583	0.08%
2020/05/14	2	30.40	2	30.00	29.90	0	3,546	0.00%
2020/05/12	0	0.00	4	32.54	32.35	-4	3,502	-0.11%
2020/05/11	3	32.30	0	0.00	32.00	3	3,488	0.09%
2020/05/08	0	0.00	3	33.05	32.80	-3	3,435	-0.09%
2020/05/07	0	0.00	10	32.85	33.25	-10	3,423	-0.29%
2020/05/06	10	33.40	0	0.00	33.20	10	3,421	0.29%
2020/05/05	24	34.19	24	34.00	34.00	0	3,389	0.00%
2020/05/04	13	32.37	12	32.43	32.20	1	3,290	0.03%
2020/04/30	18	33.38	3	33.77	33.45	15	3,289	0.46%
2020/04/29	25	33.43	0	0.00	33.40	25	3,270	0.76%
2020/04/28	25	32.55	16	33.08	33.30	9	3,216	0.28%
2020/04/27	15	31.80	14	31.90	32.20	1	3,203	0.03%
2020/04/24	2	31.25	30	31.26	31.00	-28	3,252	-0.86%
2020/04/23	2	31.80	4	31.25	31.65	-2	3,276	-0.06%
2020/04/22	15	30.24	30	29.55	30.80	-15	3,273	-0.46%
2020/04/21	22	30.81	1	29.80	29.50	21	3,234	0.65%
2020/04/20	3	31.60	3	31.95	32.00	0	3,203	0.00%
2020/04/17	2	32.60	0	0.00	32.00	2	3,225	0.06%
2020/04/15	0	0.00	1	32.00	31.95	-1	3,167	-0.03%
2020/04/14	5	31.45	22	31.88	31.50	-17	3,148	-0.54%
2020/04/13	3	31.15	0	0.00	30.00	3	3,105	0.10%
2020/04/10	2	30.90	0	0.00	30.70	2	3,082	0.06%
2020/04/09	9	31.47	12	31.62	31.30	-3	3,082	-0.10%
2020/04/08	16	31.13	5	31.57	31.50	11	3,068	0.36%
2020/04/07	10	28.80	5	30.30	30.55	5	3,067	0.16%
2020/04/06	0	0.00	24	27.18	27.80	-24	2,988	-0.80%
2020/04/01	2	25.65	0	0.00	25.30	2	2,921	0.07%
2020/03/31	19	26.42	12	26.49	26.55	7	2,890	0.24%
2020/03/30	5	24.21	10	23.65	25.10	-5	2,764	-0.18%
2020/03/27	7	24.18	35	24.32	24.00	-28	2,750	-1.02%
2020/03/26	5	23.80	8	23.46	24.50	-3	2,734	-0.11%
2020/03/25	18	23.19	0	0.00	22.85	18	2,835	0.63%
2020/03/20	30	23.45	0	0.00	23.20	30	3,200	0.94%
2020/03/17	2	26.43	2	26.43	25.40	0	3,991	0.00%
2020/03/16	14	28.45	4	29.36	28.20	10	3,997	0.25%
2020/03/13	1	29.50	0	0.00	31.25	1	3,945	0.03%
2020/03/12	10	32.32	0	0.00	32.50	10	3,852	0.26%
2020/03/11	0	0.00	10	35.20	35.45	-10	3,867	-0.26%
2020/03/10	2	29.88	2	30.98	32.65	0	3,761	0.00%
2020/03/09	10	31.90	0	0.00	31.15	10	3,662	0.27%
2020/03/06	0	0.00	1	32.75	32.80	-1	3,652	-0.03%
2020/02/27	20	32.15	0	0.00	31.90	20	3,673	0.54%
2020/02/25	2	33.35	5	33.54	33.40	-3	3,622	-0.08%
2020/02/24	3	33.62	32	33.38	33.50	-29	3,605	-0.80%
2020/02/21	12	34.95	2	34.98	35.00	10	3,583	0.28%
2020/02/20	4	35.29	4	35.41	35.25	0	3,588	0.00%
2020/02/19	2	35.55	2	35.43	35.70	0	3,622	0.00%
2020/02/18	1	35.10	0	0.00	35.15	1	3,641	0.03%
2020/02/17	20	36.30	0	0.00	36.20	20	3,651	0.55%
2020/02/13	1	36.25	1	36.60	35.90	0	3,692	0.00%
2020/02/11	0	0.00	5	35.95	36.00	-5	3,835	-0.13%
2020/02/10	0	0.00	3	35.70	35.80	-3	3,857	-0.08%
2020/02/07	11	36.65	3	36.63	36.30	8	3,899	0.21%
2020/02/06	0	0.00	24	37.95	37.90	-24	3,939	-0.61%
2020/02/05	20	36.80	0	0.00	36.80	20	3,955	0.51%
2020/02/04	10	37.50	0	0.00	37.75	10	4,067	0.25%
2020/02/03	17	34.60	0	0.00	36.50	17	4,168	0.41%
2020/01/31	14	37.35	0	0.00	37.20	14	4,529	0.31%
2020/01/30	0	0.00	2	38.15	37.50	-2	4,568	-0.04%
2020/01/20	5	41.30	12	41.23	41.60	-7	4,567	-0.15%
2020/01/17	1	39.90	7	39.97	39.90	-6	4,563	-0.13%
2020/01/16	1	39.70	4	39.13	39.30	-3	4,610	-0.07%
2020/01/15	1	37.95	1	38.00	38.30	0	4,674	0.00%
2020/01/14	0	0.00	56	38.30	38.50	-56	4,783	-1.17%
2020/01/13	2	37.15	10	37.10	37.40	-8	4,853	-0.16%
2020/01/10	21	35.67	5	35.63	35.60	16	4,929	0.32%
2020/01/08	13	35.99	2	35.95	36.10	11	5,915	0.19%
2020/01/07	1	36.50	0	0.00	36.50	1	6,491	0.02%
2020/01/06	1	37.30	0	0.00	37.10	1	6,662	0.02%
2020/01/03	15	37.47	2	37.78	37.30	13	6,787	0.19%
2020/01/02	22	38.65	0	0.00	38.55	22	7,228	0.30%
2019/12/31	11	38.85	7	38.79	39.00	4	7,504	0.05%
2019/12/30	4	39.58	2	39.20	39.85	2	7,489	0.03%
2019/12/27	2	39.30	0	0.00	39.20	2	7,535	0.03%
2019/12/26	1	39.65	2	39.60	39.75	-1	7,616	-0.01%
2019/12/25	2	39.38	2	39.43	39.70	0	7,639	0.00%
2019/12/24	3	39.78	3	39.80	39.70	0	7,703	0.00%
2019/12/23	2	39.20	4	39.43	39.00	-2	7,707	-0.03%
2019/12/20	3	39.30	2	38.90	39.80	1	7,716	0.01%
2019/12/19	19	39.95	1	39.85	39.05	18	7,609	0.24%
2019/12/18	10	43.08	9	43.19	43.35	1	7,431	0.01%
2019/12/17	10	42.94	7	42.95	43.10	3	7,484	0.04%
2019/12/16	11	43.13	36	43.20	43.20	-25	7,401	-0.34%
2019/12/13	30	41.72	35	42.44	41.15	-5	7,155	-0.07%
2019/12/12	20	40.54	34	40.08	40.85	-14	6,894	-0.20%
2019/12/11	10	37.12	5	36.95	37.80	5	6,651	0.08%
2019/12/10	0	0.00	1	36.65	36.55	-1	6,868	-0.01%
2019/12/09	1	37.10	0	0.00	37.15	1	7,069	0.01%
2019/12/06	1	37.20	34	37.80	36.90	-33	7,213	-0.46%
2019/12/04	6	35.69	0	0.00	35.50	6	7,178	0.08%
2019/12/02	11	35.65	0	0.00	35.40	11	7,328	0.15%
2019/11/29	3	36.45	10	36.87	36.10	-7	7,345	-0.10%
2019/11/27	0	0.00	10	37.00	36.50	-10	7,443	-0.13%
2019/11/26	2	36.23	3	36.42	36.55	-1	7,519	-0.01%
2019/11/25	4	36.29	0	0.00	36.25	4	7,661	0.05%
2019/11/22	0	0.00	5	36.20	36.00	-5	7,712	-0.06%
2019/11/20	11	36.17	1	36.45	36.15	10	7,883	0.13%
2019/11/19	0	0.00	1	37.00	36.65	-1	8,003	-0.01%
2019/11/18	20	36.35	9	36.17	37.25	11	8,133	0.14%
2019/11/14	1	37.05	5	36.90	37.15	-4	8,468	-0.05%
2019/11/13	1	36.50	1	36.40	36.40	0	8,733	0.00%
2019/11/11	26	36.39	3	36.62	36.40	23	9,150	0.25%
2019/11/08	2	37.38	13	38.42	38.10	-11	9,222	-0.12%
2019/11/07	3	37.67	5	37.60	37.50	-2	9,447	-0.02%
2019/11/06	5	37.71	4	37.83	38.00	1	9,661	0.01%
2019/11/05	6	37.58	4	37.60	38.20	2	9,871	0.02%
2019/11/04	4	37.73	9	37.84	37.55	-5	10,207	-0.05%
2019/11/01	6	37.63	12	37.80	38.00	-6	10,398	-0.06%
2019/10/31	23	37.79	3	37.92	37.40	20	10,604	0.19%
2019/10/30	16	38.15	16	39.49	37.60	0	11,345	0.00%
2019/10/29	9	42.30	12	42.16	41.00	-3	11,324	-0.03%
2019/10/28	8	42.13	7	42.09	42.45	1	11,523	0.01%
2019/10/25	6	41.98	30	41.93	41.50	-24	11,500	-0.21%
2019/10/24	11	43.41	15	43.57	43.10	-4	11,493	-0.03%
2019/10/23	32	44.27	20	44.80	43.80	12	11,480	0.10%
2019/10/22	35	43.58	25.6	43.54	43.90	9.4	11,430	0.08%
2019/10/21	24	44.75	15	44.88	44.20	9	11,398	0.08%
2019/10/18	15	44.40	18	44.61	44.95	-3	11,464	-0.03%
2019/10/17	41	44.29	32	44.18	44.55	9	11,485	0.08%
2019/10/16	61	44.91	35	45.27	43.50	26	11,466	0.23%
2019/10/15	28	42.19	82.7	42.60	43.45	-54.7	10,853	-0.50%
2019/10/14	23	39.16	6	40.28	39.50	17	10,371	0.16%
2019/10/09	23	37.95	26	38.61	38.35	-3	10,313	-0.03%
2019/10/08	32	40.21	43	40.53	37.30	-11	10,275	-0.11%
2019/10/07	13	37.20	58	38.44	39.60	-45	9,884	-0.46%
2019/10/04	5	36.21	3	36.37	36.00	2	9,755	0.02%
2019/10/03	1	37.05	5	37.27	36.70	-4	9,868	-0.04%
2019/10/02	6	36.29	12	37.28	37.45	-6	9,920	-0.06%
2019/10/01	0	0.00	5	35.88	36.15	-5	9,932	-0.05%
2019/09/27	26	35.59	5	36.29	35.10	21	10,001	0.21%
2019/09/26	35	37.02	2	37.30	36.55	33	10,049	0.33%
2019/09/25	11	36.90	3	37.03	37.65	8	10,105	0.08%
2019/09/24	41	37.92	31	37.36	37.40	10	10,136	0.10%
2019/09/23	3	37.57	1	38.40	37.40	2	10,108	0.02%
2019/09/20	15	38.93	25	38.89	38.45	-10	10,035	-0.10%
2019/09/19	1	37.85	5	37.82	37.75	-4	9,852	-0.04%
2019/09/18	4	37.68	0	0.00	37.25	4	9,804	0.04%
2019/09/17	19	37.53	5	37.86	37.15	14	9,763	0.14%
2019/09/16	9	38.34	4	38.68	38.20	5	9,684	0.05%
2019/09/12	46	40.43	46	40.64	39.20	0	9,625	0.00%
2019/09/11	31	38.70	39	38.77	39.00	-8	9,314	-0.09%
2019/09/10	22	36.06	22	36.85	37.65	0	9,092	0.00%
2019/09/09	10	36.87	4	36.94	36.90	6	8,909	0.07%
2019/09/06	1	37.50	0	0.00	37.35	1	8,868	0.01%
2019/09/05	2	37.38	2	37.50	37.80	0	8,807	0.00%
2019/09/04	10	36.77	9	36.89	36.65	1	8,716	0.01%
2019/09/03	14	37.34	6	37.45	37.20	8	8,612	0.09%
2019/09/02	16	37.36	5	37.22	38.20	11	8,549	0.13%
2019/08/30	1	37.65	3	37.75	37.30	-2	8,486	-0.02%
2019/08/29	4	36.99	3	37.17	37.05	1	8,397	0.01%
2019/08/28	7	38.63	7	38.69	38.05	0	8,289	0.00%
2019/08/27	1	37.15	1	37.70	37.15	0	8,125	0.00%
2019/08/26	10	38.01	10	37.94	37.00	0	8,056	0.00%
2019/08/23	10	40.05	13	40.03	39.60	-3	7,933	-0.04%
2019/08/22	20	41.40	14	41.15	40.55	6	7,845	0.08%
2019/08/21	8	40.77	8	40.06	41.50	0	7,702	0.00%
2019/08/20	5	41.41	3	42.28	40.10	2	7,552	0.03%
2019/08/19	25	42.70	26	42.78	41.90	-1	7,402	-0.01%
2019/08/16	19	41.74	22	41.75	41.70	-3	7,134	-0.04%
2019/08/15	11	39.53	12	39.42	39.50	-1	6,816	-0.01%
2019/08/14	57	40.38	27	40.56	40.50	30	6,681	0.45%
2019/08/13	14	37.43	11	37.59	38.60	3	6,335	0.05%
2019/08/12	29	39.50	28	39.50	37.50	1	6,146	0.02%
2019/08/08	19	37.58	20	37.69	39.25	-1	5,860	-0.02%
2019/08/07	20	37.14	8	36.95	35.70	12	5,612	0.21%
2019/08/06	9	35.18	3	34.57	36.00	6	5,343	0.11%
2019/08/05	5	37.96	1	38.40	37.40	4	4,944	0.08%
2019/08/02	13	41.07	11	41.76	39.55	2	4,705	0.04%
2019/08/01	12	41.89	21	42.20	42.90	-9	4,364	-0.21%
2019/07/31	6	38.03	4	38.25	39.90	2	3,490	0.06%
2019/07/30	3	35.33	14	36.09	36.75	-11	3,115	-0.35%
2019/07/29	11	33.91	1	33.90	33.95	10	2,843	0.35%
2019/07/26	3	33.70	10	33.87	33.55	-7	2,786	-0.25%
2019/07/25	9	33.06	6	33.19	32.80	3	2,671	0.11%
2019/07/24	6	34.03	11	34.18	34.20	-5	2,579	-0.19%
2019/07/23	2	33.63	1	34.05	33.95	1	2,509	0.04%
2019/07/22	13	33.62	13	33.32	33.55	0	2,412	0.00%
2019/07/19	1	31.20	2	31.63	32.80	-1	2,226	-0.04%
2019/07/18	17	32.41	19.9	32.08	30.30	-2.9	2,079	-0.14%
2019/07/17	8	29.23	8	29.26	30.00	0	1,856	0.00%
2019/07/16	2	27.20	14	26.26	27.30	-12	1,670	-0.72%
2019/07/15	18	26.34	11	26.45	26.40	7	1,554	0.45%
2019/07/11	0	0.00	4	25.48	25.40	-4	1,318	-0.30%
2019/07/10	16	25.40	4	25.74	25.40	12	1,228	0.98%
2019/07/09	1	25.55	7	26.46	26.50	-6	1,049	-0.57%
2019/07/08	20	24.71	24	25.05	25.80	-4	890	-0.45%
2019/07/05	24.1	23.75	13	23.69	24.50	11.1	770	1.43%
2019/07/01	0	0.00	8	20.90	20.90	-8	329	-2.43%
2019/05/07	0	0.00	1	18.55	18.60	-1	306	-0.33%
2019/04/03	0.1	18.85	0	0.00	18.90	0.1	220	0.05%
2019/03/15	0	0.00	26.5	18.40	18.50	-26.5	124	-21.34%
2018/12/04	0	0.00	20	18.00	18.05	-20	401	-4.98%
2018/11/02	1	15.75	0	0.00	15.70	1	460	0.22%
2018/09/03	0	0.00	1	16.05	16.10	-1	1,022	-0.10%
2018/08/31	1	16.15	0	0.00	16.15	1	1,014	0.10%
2018/08/29	0	0.00	1	16.65	16.50	-1	1,019	-0.10%
2018/08/28	0	0.00	1	16.75	16.65	-1	1,039	-0.10%
2018/08/14	20	17.20	2	17.20	18.00	18	995	1.81%
2018/08/13	2	17.75	2	17.90	17.85	0	976	0.00%
2018/08/09	0	0.00	8	19.20	19.20	-8	937	-0.85%
2018/08/06	2	18.95	0	0.00	19.10	2	920	0.22%
2018/08/02	1	18.50	0	0.00	18.45	1	887	0.11%
2018/07/26	0	0.00	2	18.60	18.80	-2	816	-0.24%
2018/07/19	0	0.00	26.9	18.28	18.55	-26.9	763	-3.52%
2018/07/18	1	18.30	0	0.00	18.40	1	743	0.13%
2018/07/13	0	0.00	2	17.75	17.50	-2	650	-0.31%
2018/07/12	3	17.02	0	0.00	17.10	3	631	0.48%
2018/07/11	1	16.85	5	16.90	16.80	-4	617	-0.65%
2018/07/10	6	17.45	0	0.00	17.30	6	606	0.99%
2018/07/03	10	16.53	0	0.00	16.55	10	499	2.00%
2018/06/19	0	0.00	3	16.80	16.65	-3	510	-0.59%
2018/06/04	10	15.79	0	0.00	16.15	10	381	2.62%
2018/04/24	0	0.00	1	15.55	15.60	-1	452	-0.22%
2018/04/20	9	16.05	0	0.00	16.00	9	444	2.03%
2018/04/19	1	16.05	0	0.00	16.15	1	445	0.22%
2018/03/29	1	16.95	0	0.00	16.70	1	454	0.22%
2018/03/23	0	0.00	40	15.69	16.00	-40	428	-9.33%
2018/03/22	0	0.00	5	16.20	16.05	-5	422	-1.18%
2018/03/21	40	16.48	0.7	16.25	16.40	39.3	412	9.51%
2018/03/14	5	16.15	0	0.00	16.15	5	336	1.49%
2018/02/22	0	0.00	1	16.30	16.40	-1	316	-0.32%
2018/02/21	20	16.40	0	0.00	16.45	20	332	6.02%
2018/02/09	21	15.40	0	0.00	15.80	21	327	6.41%
2018/02/06	0	0.00	1	15.90	15.90	-1	326	-0.31%
2018/01/23	1	17.90	1	17.50	18.05	0	318	0.00%
2018/01/03	0	0.00	1	17.25	17.35	-1	288	-0.35%