建準 (2421)-凱基-湖口券商分點個股進出

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
118.0
漲跌
▲3.0
漲幅
+2.61%
成交量
5,456張
產業
上市電子零組件類股
780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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	1	118.00	5	116.80	118.00	-4	8,603	-0.05%
2024/05/30	3	115.00	0	0.00	115.00	3	8,694	0.03%
2024/05/29	2	117.25	1	117.50	117.50	1	8,895	0.01%
2024/05/28	18	117.44	0.2	118.00	116.50	17.8	9,087	0.20%
2024/05/27	5.3	116.03	9	116.11	117.50	-3.7	9,196	-0.04%
2024/05/24	2	111.50	1	112.00	112.00	1	9,253	0.01%
2024/05/23	2	114.00	0	0.00	113.50	2	9,394	0.02%
2024/05/22	6.2	115.41	2	116.00	115.50	4.2	9,767	0.04%
2024/05/21	0.2	114.25	3	114.67	114.50	-2.8	10,031	-0.03%
2024/05/20	0	0.00	4	113.25	114.00	-4	10,135	-0.04%
2024/05/17	1	113.00	0	0.00	114.00	1	10,330	0.01%
2024/05/16	2.1	113.05	0	0.00	113.00	2.1	10,523	0.02%
2024/05/15	1	113.50	1	112.50	112.50	0	10,805	0.00%
2024/05/14	0	0.00	2	113.50	114.00	-2	11,284	-0.02%
2024/05/13	1	111.00	0	0.00	112.00	1	12,076	0.01%
2024/05/10	4.2	116.38	1	117.50	114.50	3.2	12,864	0.02%
2024/05/09	4.3	116.74	16	116.91	119.50	-11.8	13,255	-0.09%
2024/05/07	0	0.00	3	113.00	114.50	-3	14,078	-0.02%
2024/05/06	3	112.50	1	113.00	114.00	2	14,664	0.01%
2024/05/03	13	114.00	11	112.68	111.50	2	14,980	0.01%
2024/05/02	2	110.50	1	113.00	112.50	1	15,317	0.01%
2024/04/30	1	113.00	1	115.00	112.50	0	15,649	0.00%
2024/04/29	3	115.00	3	115.00	116.00	0	16,083	0.00%
2024/04/26	8	114.88	2	114.50	113.00	6	16,379	0.04%
2024/04/25	5	113.30	4	111.25	110.50	1	16,446	0.01%
2024/04/24	5	114.00	6	114.17	113.50	-1	16,450	-0.01%
2024/04/23	2	110.00	0	0.00	109.50	2	16,467	0.01%
2024/04/22	1	111.50	10	110.00	109.00	-9	16,612	-0.05%
2024/04/19	6	113.75	10	113.25	112.00	-4	16,680	-0.02%
2024/04/18	1	114.50	6.1	114.59	115.50	-5.1	16,710	-0.03%
2024/04/17	1	117.00	2	117.00	116.50	-1	16,805	-0.01%
2024/04/12	0	0.00	10.1	122.51	123.00	-10.1	17,061	-0.06%
2024/04/11	3	123.33	7	122.86	122.50	-4	17,176	-0.02%
2024/04/10	3	125.50	3	124.83	123.00	0	17,267	0.00%
2024/04/09	4.4	129.63	2	128.50	128.00	2.4	17,307	0.01%
2024/04/08	0.1	131.50	3	133.00	132.50	-2.9	17,458	-0.02%
2024/04/03	1	128.00	0.1	130.00	128.50	0.9	17,543	0.01%
2024/04/02	4	129.75	2	129.00	128.50	2	17,602	0.01%
2024/04/01	5.8	130.99	6	132.17	134.00	-0.2	17,668	0.00%
2024/03/29	20	139.53	21.2	136.18	131.00	-1.2	17,620	-0.01%
2024/03/28	8	131.94	13	132.04	131.50	-5	17,305	-0.03%
2024/03/27	7.4	130.27	8	130.25	132.00	-0.6	17,599	0.00%
2024/03/26	2	127.00	20.1	127.78	129.00	-18.1	17,322	-0.10%
2024/03/25	3	125.00	12	124.13	125.50	-9	16,892	-0.05%
2024/03/22	3.1	120.83	2	120.75	120.50	1.1	16,746	0.01%
2024/03/21	0	0.00	2	119.50	120.00	-2	16,697	-0.01%
2024/03/20	8	121.00	2	119.50	119.00	6	16,679	0.04%
2024/03/19	4	121.25	15	121.17	122.00	-11	16,634	-0.07%
2024/03/18	2	119.00	6	120.50	123.00	-4	16,533	-0.02%
2024/03/15	3	117.00	3	118.17	117.50	0	16,458	0.00%
2024/03/14	9	118.67	2	121.00	118.00	7	16,399	0.04%
2024/03/13	7.1	119.78	9.4	119.62	118.50	-2.4	16,296	-0.01%
2024/03/12	9	124.44	4	125.00	126.00	5	16,042	0.03%
2024/03/11	5	123.30	1	126.00	123.50	4	16,071	0.02%
2024/03/08	10	125.25	9	127.72	123.00	1	16,014	0.01%
2024/03/07	19.1	127.39	10	130.65	125.00	9.1	15,879	0.06%
2024/03/06	13	134.15	20	133.85	133.50	-7	15,534	-0.05%
2024/03/05	11	130.82	14.5	130.69	131.00	-3.5	15,236	-0.02%
2024/03/04	19	129.74	5	128.80	127.00	14	15,135	0.09%
2024/03/01	4	129.50	15	130.83	131.00	-11	14,965	-0.07%
2024/02/29	15.6	127.28	16.2	126.92	127.00	-0.7	14,759	0.00%
2024/02/27	12.2	124.96	11	124.86	124.50	1.2	14,539	0.01%
2024/02/26	8.5	125.97	13	125.42	127.50	-4.5	14,411	-0.03%
2024/02/23	33.2	128.19	18	128.14	125.00	15.2	14,288	0.11%
2024/02/22	12	133.92	10	135.20	132.50	2	13,948	0.01%
2024/02/21	3	131.67	7	132.43	132.00	-4	13,715	-0.03%
2024/02/20	17	133.79	6	133.58	134.00	11	13,634	0.08%
2024/02/19	11	136.86	13	136.92	134.50	-2	13,535	-0.01%
2024/02/16	23	135.67	22	135.73	136.00	1	13,404	0.01%
2024/02/15	20	138.23	53.1	137.77	138.00	-33.1	13,144	-0.25%
2024/02/05	57.4	136.84	24.5	134.82	132.50	32.9	12,740	0.26%
2024/02/02	29.3	128.55	29.5	132.73	134.50	-0.2	12,054	0.00%
2024/02/01	29.1	121.12	36	121.49	122.50	-6.9	11,430	-0.06%
2024/01/31	19	116.61	7	117.00	116.50	12	11,199	0.11%
2024/01/30	43	119.62	37.8	119.61	118.00	5.2	11,261	0.05%
2024/01/29	16	114.41	23.5	116.13	117.00	-7.5	10,883	-0.07%
2024/01/26	18.3	110.65	12	110.67	109.00	6.3	10,329	0.06%
2024/01/25	8	110.06	4	109.25	109.00	4	10,066	0.04%
2024/01/24	12.4	112.04	12.1	111.84	111.50	0.3	9,756	0.00%
2024/01/23	19	109.53	14.1	109.08	111.50	4.9	9,444	0.05%
2024/01/22	24.7	105.42	60.1	105.50	107.50	-35.4	8,967	-0.39%
2024/01/19	17	98.88	42	98.93	100.50	-25	8,676	-0.29%
2024/01/18	16	97.79	16	96.29	95.60	0	8,518	0.00%
2024/01/17	8	98.74	4	97.75	97.70	4	8,490	0.05%
2024/01/16	9	100.80	9	99.91	99.40	0	8,459	0.00%
2024/01/15	17	101.32	10	101.65	101.50	7	8,322	0.08%
2024/01/12	2	102.25	6.1	102.50	102.50	-4.1	8,275	-0.05%
2024/01/11	13	101.77	9	101.50	101.50	4	8,245	0.05%
2024/01/10	12.2	98.91	12.3	101.67	102.00	-0.1	8,263	0.00%
2024/01/09	23.1	99.05	1	98.70	97.50	22.1	8,176	0.27%
2024/01/08	4	98.78	10	98.64	98.10	-6	8,102	-0.07%
2024/01/05	15.2	99.99	7	99.26	98.70	8.2	8,110	0.10%
2024/01/04	5	102.90	14	103.04	101.00	-9	8,137	-0.11%
2024/01/03	8	105.75	0	0.00	104.50	8	8,332	0.10%
2024/01/02	15	110.60	5	109.50	109.00	10	8,274	0.12%
2023/12/29	1	108.00	9	108.17	107.50	-8	8,143	-0.10%
2023/12/28	20.2	107.76	2.1	107.79	105.50	18.1	8,057	0.22%
2023/12/27	20.2	106.33	15.3	106.22	108.00	4.9	8,127	0.06%
2023/12/26	10.4	104.89	7.2	104.89	106.00	3.2	8,206	0.04%
2023/12/25	18.6	108.14	5	108.60	105.00	13.6	8,301	0.16%
2023/12/22	5	105.60	7.2	105.86	106.00	-2.2	7,963	-0.03%
2023/12/21	0	0.00	27	96.09	96.50	-27	7,744	-0.35%
2023/12/20	0	0.00	2	94.35	94.70	-2	7,812	-0.03%
2023/12/19	6	92.68	0	0.00	93.60	6	7,904	0.08%
2023/12/18	2	93.65	1	94.60	93.60	1	7,947	0.01%
2023/12/15	9	94.90	1	94.00	93.80	8	8,032	0.10%
2023/12/14	4	94.65	5	95.02	95.10	-1	8,186	-0.01%
2023/12/13	7	94.30	8	95.68	94.10	-1	8,232	-0.01%
2023/12/12	1	94.20	5	94.00	93.50	-4	8,288	-0.05%
2023/12/11	3	94.33	0	0.00	94.20	3	8,382	0.04%
2023/12/08	11	95.41	2	96.50	95.30	9	8,450	0.11%
2023/12/07	2	94.60	20	94.70	94.70	-18	8,538	-0.21%
2023/12/06	34	96.56	26	97.33	95.40	8	8,671	0.09%
2023/12/05	7	96.33	9	96.64	96.20	-2	8,706	-0.02%
2023/12/04	34.1	96.24	0	0.00	94.00	34.1	8,737	0.39%
2023/12/01	10	97.75	10	99.40	99.00	0	8,752	0.00%
2023/11/30	4	98.10	2	98.60	98.40	2	8,901	0.02%
2023/11/29	1	99.00	3	99.30	99.60	-2	8,945	-0.02%
2023/11/28	5	98.50	5	98.12	98.50	0	9,067	0.00%
2023/11/27	1	96.40	5	95.42	93.60	-4	9,242	-0.04%
2023/11/24	1	97.10	0	0.00	97.10	1	9,469	0.01%
2023/11/22	1	100.50	1	100.00	99.10	0	10,020	0.00%
2023/11/21	13	101.65	0	0.00	101.50	13	10,285	0.13%
2023/11/20	7	101.86	2	100.25	102.00	5	10,949	0.05%
2023/11/17	2	100.00	6	100.25	100.00	-4	11,177	-0.04%
2023/11/16	9	99.53	5	99.98	101.00	4	11,857	0.03%
2023/11/15	1	98.80	8	99.10	98.80	-7	12,273	-0.06%
2023/11/14	9	97.44	13	98.25	97.10	-4	12,830	-0.03%
2023/11/13	6	97.77	10	97.69	97.90	-4	13,796	-0.03%
2023/11/10	20.2	96.49	12	97.53	95.20	8.2	14,333	0.06%
2023/11/09	8	98.04	10	99.64	99.60	-2	14,575	-0.01%
2023/11/08	12.1	99.72	9	99.48	98.90	3.1	14,633	0.02%
2023/11/07	11	97.38	16	96.86	97.50	-5	14,402	-0.03%
2023/11/06	13	96.05	15	96.39	99.70	-2	14,182	-0.01%
2023/11/03	7	90.61	9	91.56	90.80	-2	13,849	-0.01%
2023/11/02	5	94.30	10	92.82	93.00	-5	13,830	-0.04%
2023/11/01	1	89.90	4	88.83	89.50	-3	13,856	-0.02%
2023/10/31	0	0.00	1	91.10	87.00	-1	13,888	-0.01%
2023/10/30	4	91.38	1	91.30	90.40	3	13,898	0.02%
2023/10/26	9	90.18	1	91.00	89.40	8	14,060	0.06%
2023/10/25	1	93.70	2	93.95	93.10	-1	14,076	-0.01%
2023/10/24	0	0.00	4	93.18	94.50	-4	14,810	-0.03%
2023/10/23	0	0.00	3	93.00	92.20	-3	15,327	-0.02%
2023/10/20	2	92.75	0	0.00	92.50	2	15,897	0.01%
2023/10/19	2.1	94.99	0	0.00	93.80	2.1	16,900	0.01%
2023/10/18	0.1	94.60	0	0.00	95.00	0.1	17,819	0.00%
2023/10/17	2.1	100.50	4	100.25	99.90	-2	17,877	-0.01%
2023/10/16	0	0.00	1	102.50	103.00	-1	18,907	-0.01%
2023/10/13	2.1	105.79	1	105.50	106.00	1.1	19,585	0.01%
2023/10/12	5	106.80	3	108.17	108.50	2	20,038	0.01%
2023/10/11	16.1	106.22	2.2	105.55	105.00	13.9	20,439	0.07%
2023/10/06	3.2	117.03	4	118.13	116.50	-0.8	20,700	0.00%
2023/10/05	3	117.83	2	116.50	118.50	1	20,878	0.00%
2023/10/04	3	116.33	1	115.00	117.00	2	20,883	0.01%
2023/10/03	8	121.19	14	120.36	119.50	-6	20,916	-0.03%
2023/10/02	8	122.44	21	122.02	122.00	-13	20,971	-0.06%
2023/09/28	25	116.26	18	116.22	116.50	7	20,867	0.03%
2023/09/27	4	112.88	12	113.29	115.00	-8	20,852	-0.04%
2023/09/26	17.1	113.70	17	113.38	111.00	0.1	21,236	0.00%
2023/09/25	5	110.30	2	112.00	109.50	3	21,345	0.01%
2023/09/22	5	109.70	7	109.29	109.50	-2	21,354	-0.01%
2023/09/21	5	106.50	2.2	106.16	106.50	2.9	21,289	0.01%
2023/09/20	7	107.36	11	107.45	107.50	-4	21,308	-0.02%
2023/09/19	6	106.42	11	106.05	107.00	-5	21,372	-0.02%
2023/09/18	6.1	110.75	5	111.20	110.50	1.1	21,265	0.01%
2023/09/15	2	114.50	1	115.00	115.50	1	21,287	0.00%
2023/09/14	6	115.50	7	116.07	115.50	-1	21,379	0.00%
2023/09/13	2	111.98	2.1	112.00	112.50	-0.1	21,744	0.00%
2023/09/12	6.2	115.05	5	115.00	113.50	1.2	21,932	0.01%
2023/09/11	8.1	116.06	9	116.17	115.50	-0.9	22,143	0.00%
2023/09/08	3.1	121.48	3	122.00	120.50	0.1	22,151	0.00%
2023/09/07	2.1	125.02	3	124.83	124.50	-0.9	22,155	0.00%
2023/09/06	10	127.75	10	128.70	127.00	0	22,432	0.00%
2023/09/05	12	124.88	6	124.83	126.50	6	22,712	0.03%
2023/09/04	13	127.38	9	126.67	128.00	4	22,644	0.02%
2023/09/01	4	130.50	4	132.75	128.50	0	22,782	0.00%
2023/08/31	9	133.17	8.5	132.59	136.00	0.5	22,757	0.00%
2023/08/30	12.1	134.74	10	134.20	132.00	2.1	22,673	0.01%
2023/08/29	6	134.25	7	133.71	132.00	-1	22,883	0.00%
2023/08/28	14	135.25	13.1	133.03	132.50	0.9	22,896	0.00%
2023/08/25	16	143.06	13	142.54	141.00	3	22,831	0.01%
2023/08/24	43	150.55	50	151.13	144.50	-7	22,784	-0.03%
2023/08/23	22	147.25	22	146.70	145.00	0	22,838	0.00%
2023/08/22	45.5	150.22	21.5	149.17	145.50	24	23,738	0.10%
2023/08/21	15	145.17	20.3	147.53	151.00	-5.2	23,305	-0.02%
2023/08/18	57.4	146.12	47	143.44	137.50	10.4	22,972	0.05%
2023/08/17	56.5	147.45	45	146.87	147.50	11.5	22,528	0.05%
2023/08/16	20	135.98	26.1	141.08	143.50	-6.1	21,786	-0.03%
2023/08/15	4	129.00	8	130.06	130.50	-4	21,880	-0.02%
2023/08/14	11	125.91	7	124.64	124.00	4	21,769	0.02%
2023/08/11	2	126.50	0	0.00	130.00	2	21,742	0.01%
2023/08/10	0.1	124.50	5	123.90	123.50	-4.9	21,931	-0.02%
2023/08/09	6	138.00	2	137.25	137.00	4	21,988	0.02%
2023/08/08	1	139.00	0	0.00	136.00	1	22,187	0.00%
2023/08/07	3	135.83	3	136.83	139.00	0	22,401	0.00%
2023/08/04	1	125.00	6	124.17	128.50	-5	22,641	-0.02%
2023/08/01	4	128.50	0.2	122.00	130.00	3.8	24,394	0.02%
2023/07/31	0	0.00	6	142.67	132.00	-6	24,482	-0.02%
2023/07/28	1	142.50	4	142.75	144.50	-3	24,568	-0.01%
2023/07/27	34	148.24	33	149.50	145.00	1	24,523	0.00%
2023/07/26	30	143.25	23.1	143.39	141.00	7	23,764	0.03%
2023/07/25	14	145.11	13	143.23	139.00	1	23,183	0.00%
2023/07/24	43.1	145.15	40	145.28	143.50	3.1	22,575	0.01%
2023/07/21	43	130.78	42	132.68	137.50	1	21,528	0.00%
2023/07/20	3	120.17	4	124.63	125.00	-1	20,557	0.00%
2023/07/19	25	113.34	27.2	113.07	114.00	-2.2	20,318	-0.01%
2023/07/18	17	105.76	12.2	105.63	112.50	4.9	19,201	0.03%
2023/07/17	13.1	96.76	22	98.50	102.50	-8.9	18,442	-0.05%
2023/07/14	17	99.40	30.2	99.66	101.00	-13.2	17,939	-0.07%
2023/07/13	12.2	99.18	13	97.86	96.30	-0.8	17,454	0.00%
2023/07/12	19	94.39	9	94.41	93.80	10	17,025	0.06%
2023/07/11	1	92.10	11	91.33	90.70	-10	16,783	-0.06%
2023/07/10	5	92.36	3.1	91.06	90.10	1.9	16,667	0.01%
2023/07/07	7	96.91	7	98.31	92.80	0	16,520	0.00%
2023/07/06	9	97.93	1	101.50	96.70	8	16,301	0.05%
2023/07/05	5.2	101.49	8	102.31	102.00	-2.8	16,095	-0.02%
2023/07/04	22	105.52	23.2	105.50	108.00	-1.2	15,884	-0.01%
2023/07/03	14.2	98.89	5	101.04	102.00	9.2	15,347	0.06%
2023/06/30	7	90.83	9	92.00	93.00	-2	14,909	-0.01%
2023/06/29	1	90.50	12	91.16	91.40	-11	14,811	-0.07%
2023/06/27	1	87.30	0	0.00	87.00	1	14,780	0.01%
2023/06/26	5	89.52	0	0.00	89.80	5	14,745	0.03%
2023/06/21	1	90.90	4	91.90	92.10	-3	14,717	-0.02%
2023/06/20	4	91.03	3	92.10	90.40	1	14,682	0.01%
2023/06/19	2	90.50	1	91.80	90.20	1	14,599	0.01%
2023/06/16	5	92.30	1	92.30	92.00	4	14,162	0.03%
2023/06/15	16	92.47	14.1	92.42	90.10	1.9	13,900	0.01%
2023/06/14	3	90.60	5	90.42	92.70	-2	13,578	-0.01%
2023/06/13	5	88.00	9.1	87.95	88.30	-4.1	13,405	-0.03%
2023/06/12	14	85.69	1	85.30	85.10	13	13,270	0.10%
2023/06/09	13	91.06	13	91.47	91.20	0	12,936	0.00%
2023/06/08	5	88.90	11	88.86	88.40	-6	12,556	-0.05%
2023/06/07	15	90.03	14	89.67	89.80	1	12,450	0.01%
2023/06/06	4	88.80	5	88.10	87.60	-1	12,210	-0.01%
2023/06/05	3	88.20	7	86.73	87.90	-4	12,078	-0.03%
2023/06/02	16	89.27	13	90.85	87.90	3	11,920	0.03%
2023/06/01	9	87.46	8	87.36	88.20	1	11,438	0.01%
2023/05/31	2	85.85	1	87.50	86.80	1	11,172	0.01%
2023/05/30	7.1	89.15	3.1	88.48	87.90	4	10,847	0.04%
2023/05/29	21.1	88.83	29	88.58	89.00	-7.9	10,580	-0.07%
2023/05/26	33.1	86.24	32	85.49	84.50	1.1	9,771	0.01%
2023/05/25	0	0.00	13	81.50	81.50	-13	8,547	-0.15%
2023/05/24	1	71.30	1	71.60	74.10	0	8,237	0.00%
2023/05/23	33	72.49	1	71.60	72.00	32	8,023	0.40%
2023/05/22	0	0.00	3	72.83	72.30	-3	7,791	-0.04%
2023/05/19	5	71.02	3	72.07	71.70	2	7,502	0.03%
2023/05/18	10	67.32	11	67.75	68.20	-1	6,752	-0.01%
2023/05/17	4	66.45	4	66.53	66.30	0	6,480	0.00%
2023/05/15	7	65.01	7	64.71	65.50	0	5,967	0.00%
2023/05/10	2	68.15	4	67.55	68.20	-2	5,334	-0.04%
2023/05/09	12	67.04	10.6	67.92	67.60	1.4	4,964	0.03%
2023/05/08	36	64.18	42	64.81	66.00	-6	4,214	-0.14%
2023/05/04	8	55.40	8	55.35	56.00	0	2,856	0.00%
2023/04/27	0	0.00	1	52.20	51.80	-1	2,589	-0.04%
2023/04/25	1	50.40	0	0.00	50.90	1	2,543	0.04%
2023/04/20	0	0.00	3	53.10	53.30	-3	2,475	-0.12%
2023/04/17	4	55.88	0	0.00	56.00	4	2,334	0.17%
2023/04/14	0	0.00	10	53.00	52.90	-10	2,157	-0.46%
2023/04/13	0	0.00	3	52.33	52.50	-3	2,130	-0.14%
2023/04/12	1	53.00	0	0.00	52.80	1	2,106	0.05%
2023/04/11	0	0.00	1	52.80	53.00	-1	2,068	-0.05%
2023/04/10	0	0.00	1	51.60	51.80	-1	2,011	-0.05%
2023/04/07	1	52.00	0	0.00	51.70	1	1,988	0.05%
2023/04/06	1	53.40	0	0.00	53.50	1	1,946	0.05%
2023/03/31	10	52.40	2	52.30	52.40	8	1,896	0.42%
2023/03/30	2	53.20	0	0.00	52.50	2	1,873	0.11%
2023/03/28	2	51.85	2	52.00	51.80	0	1,782	0.00%
2023/03/24	0	0.00	1.1	51.46	51.40	-1.1	1,583	-0.07%
2023/03/23	0	0.00	0.1	51.60	51.30	-0.1	1,535	-0.01%
2023/03/21	0	0.00	5	49.05	49.10	-5	1,364	-0.37%
2023/03/20	5	48.60	0	0.00	47.60	5	1,311	0.38%
2023/03/16	10	48.00	10	47.55	47.55	0	1,401	0.00%
2023/03/14	0	46.60	5	46.80	46.95	-5	1,519	-0.33%
2023/03/13	5	45.50	0	0.00	46.10	5	1,515	0.33%
2023/03/10	2	45.50	1	45.50	45.20	1	1,529	0.07%
2023/03/09	0	0.00	2	45.55	45.05	-2	1,548	-0.13%
2023/03/08	5	44.75	15	45.30	45.30	-10	1,570	-0.64%
2023/03/07	10	44.20	0	0.00	43.85	10	1,554	0.64%
2023/02/10	0	0.00	1	42.30	42.10	-1	1,911	-0.05%
2023/02/07	0	0.00	1	43.30	43.30	-1	2,150	-0.05%
2023/02/06	1	43.25	0	0.00	43.40	1	2,158	0.05%
2023/02/02	2	43.60	0	0.00	43.55	2	2,162	0.09%
2023/01/12	1	41.80	0	0.00	41.35	1	2,292	0.04%
2023/01/10	0	0.00	3	43.00	42.10	-3	2,314	-0.13%
2023/01/09	3	43.42	0	0.00	43.85	3	2,288	0.13%
2022/12/22	0.5	46.30	0	0.00	46.15	0.5	2,406	0.02%
2022/12/16	3	46.65	3	46.55	46.70	0	2,366	0.00%
2022/12/14	3	46.00	3	45.75	46.00	0	2,312	0.00%
2022/12/09	1	46.95	1	45.20	45.20	0	2,253	0.00%
2022/12/08	3	44.50	3	45.80	45.80	0	2,185	0.00%
2022/12/06	5	48.50	7	48.22	48.15	-2	1,977	-0.10%
2022/12/05	0	0.00	3	48.15	48.10	-3	1,859	-0.16%
2022/12/01	0	0.00	12	46.46	47.20	-12	1,744	-0.69%
2022/11/29	1	46.00	1	45.80	45.95	0	1,630	0.00%
2022/11/28	2	46.00	2	45.95	45.95	0	1,606	0.00%
2022/11/25	0	0.00	1	45.55	44.90	-1	1,600	-0.06%
2022/11/23	0	0.00	2	45.73	46.05	-2	1,564	-0.13%
2022/11/22	0	0.00	1	45.00	45.20	-1	1,545	-0.06%
2022/11/17	10	45.80	0	0.00	45.75	10	1,515	0.66%
2022/11/16	0	0.00	1	45.50	45.55	-1	1,485	-0.07%
2022/11/15	0	0.00	1	44.40	44.60	-1	1,449	-0.07%
2022/11/14	0	0.00	4	44.40	44.35	-4	1,431	-0.28%
2022/11/11	3	45.05	0	0.00	44.25	3	1,424	0.21%
2022/11/10	0	0.00	4	44.80	45.65	-4	1,376	-0.29%
2022/11/09	0	0.00	2	45.05	45.05	-2	1,349	-0.15%
2022/11/08	1	45.25	0	0.00	45.00	1	1,335	0.07%
2022/11/07	0	0.00	2	45.13	46.10	-2	1,279	-0.16%
2022/11/04	4	43.28	2	43.15	43.55	2	1,161	0.17%
2022/10/31	3	40.45	0	0.00	40.20	3	1,199	0.25%
2022/10/28	1	40.85	2	42.00	40.60	-1	1,219	-0.08%
2022/10/27	1	41.85	1	41.95	42.15	0	1,254	0.00%
2022/10/24	2	41.75	0	0.00	41.70	2	1,405	0.14%
2022/10/18	0	0.00	2	40.40	40.40	-2	1,349	-0.15%
2022/10/14	4	41.65	2	41.80	41.75	2	1,371	0.15%
2022/10/13	2	41.30	0	0.00	40.85	2	1,401	0.14%
2022/09/15	5	42.42	5	42.05	41.85	0	1,509	0.00%
2022/09/12	1	40.10	0	0.00	40.10	1	1,495	0.07%
2022/08/29	1	41.95	0	0.00	42.10	1	1,491	0.07%
2022/08/26	1	42.25	0	0.00	42.10	1	1,482	0.07%
2022/08/24	0	0.00	1	42.70	42.70	-1	1,463	-0.07%
2022/08/23	0	0.00	2	42.40	42.80	-2	1,463	-0.14%
2022/08/17	0	0.00	1	43.75	43.90	-1	1,416	-0.07%
2022/08/16	0	0.00	4	43.53	43.50	-4	1,416	-0.28%
2022/08/15	0	0.00	2	43.65	43.10	-2	1,409	-0.14%
2022/08/11	1	43.00	0	0.00	43.25	1	1,374	0.07%
2022/08/10	2	43.35	0	0.00	43.55	2	1,356	0.15%
2022/08/08	1	42.05	1	42.25	42.40	0	1,285	0.00%
2022/08/02	0	0.00	1	41.75	41.85	-1	1,120	-0.09%
2022/08/01	10	40.21	10	40.90	40.75	0	1,048	0.00%
2022/07/28	1	38.65	0	0.00	38.25	1	913	0.11%
2022/07/27	3	38.85	3	38.52	38.50	0	907	0.00%
2022/07/26	0	0.00	1	38.95	38.10	-1	902	-0.11%
2022/07/06	0.1	30.80	0	0.00	30.55	0.1	635	0.01%
2022/06/27	0	0.00	2	36.30	36.30	-2	577	-0.35%
2022/06/24	0	0.00	2	36.65	36.00	-2	577	-0.35%
2022/05/20	1	37.20	0	0.00	37.10	1	959	0.10%
2022/05/17	0	0.00	1	36.90	36.85	-1	1,388	-0.07%
2022/05/09	1	35.80	0	0.00	35.40	1	1,610	0.06%
2022/04/21	0	0.00	6	39.65	39.55	-6	3,128	-0.19%
2022/04/14	1	38.95	2	38.85	38.85	-1	3,168	-0.03%
2022/04/11	0	0.00	3	39.53	39.45	-3	3,185	-0.09%
2022/04/08	1	41.15	1	41.90	40.90	0	3,206	0.00%
2022/03/30	2	42.75	0	0.00	43.10	2	3,489	0.06%
2022/03/24	0	0.00	1	43.05	42.95	-1	3,689	-0.03%
2022/03/10	0	0.00	1	43.80	43.70	-1	3,721	-0.03%
2022/03/09	1	42.25	0	0.00	42.65	1	3,717	0.03%
2022/03/04	3	43.95	4	44.00	43.90	-1	3,814	-0.03%
2022/03/02	2	44.83	0	0.00	45.05	2	3,900	0.05%
2022/02/24	5	46.88	4	45.85	45.35	1	4,296	0.02%
2022/02/23	7	45.89	7	46.32	46.75	0	4,430	0.00%
2022/02/22	5	45.03	4	45.20	45.20	1	4,542	0.02%
2022/02/21	13	46.31	0	0.00	45.80	13	4,501	0.29%
2022/02/18	17	47.58	25	48.18	48.45	-8	4,363	-0.18%
2022/02/17	4	47.40	0	0.00	45.70	4	4,183	0.10%
2022/02/16	0	0.00	5	46.92	46.85	-5	4,080	-0.12%
2022/02/14	2	46.55	4	46.18	46.55	-2	4,027	-0.05%
2022/02/10	2	47.08	4	47.03	47.10	-2	3,964	-0.05%
2022/02/09	3	46.92	5	47.54	47.60	-2	3,925	-0.05%
2022/02/08	17	45.89	36	47.04	47.05	-19	3,864	-0.49%
2022/02/07	14	43.79	17	44.83	45.25	-3	3,761	-0.08%
2022/01/26	5	42.08	7	42.31	42.30	-2	3,695	-0.05%
2022/01/25	28	42.92	25	41.80	41.80	3	3,663	0.08%
2022/01/24	23	44.92	23	44.50	44.45	0	3,558	0.00%
2022/01/21	39	46.92	13	46.69	44.65	26	3,453	0.75%
2022/01/20	65	47.44	63	47.80	48.10	2	3,180	0.06%
2022/01/19	26	46.61	23	46.95	47.20	3	2,850	0.11%
2022/01/18	4	45.85	52	45.08	45.75	-48	2,558	-1.88%
2022/01/17	26	44.37	39	44.44	44.35	-13	2,454	-0.53%
2022/01/13	11	43.00	1	43.30	42.85	10	2,343	0.43%
2022/01/11	0	0.00	1	42.40	42.40	-1	2,312	-0.04%
2022/01/07	10	42.78	15	42.65	42.65	-5	2,294	-0.22%
2022/01/06	1	42.70	0	0.00	43.10	1	2,279	0.04%
2022/01/04	12	43.55	0	0.00	43.45	12	2,256	0.53%
2022/01/03	5	43.50	0	0.00	43.15	5	2,240	0.22%
2021/12/30	5	44.50	2	44.15	44.40	3	2,207	0.14%
2021/12/29	12	45.02	5	45.00	45.05	7	2,186	0.32%
2021/12/28	5	44.80	14	43.17	46.15	-9	2,072	-0.43%
2021/12/27	0	0.00	3	42.60	42.50	-3	1,952	-0.15%
2021/12/23	8	42.68	4	42.30	42.50	4	1,931	0.21%
2021/12/22	24	42.69	1	44.05	42.25	23	1,879	1.22%
2021/12/14	1	39.95	0	0.00	39.95	1	1,683	0.06%
2021/12/13	1	40.75	0	0.00	40.45	1	1,671	0.06%
2021/12/10	2	41.00	0	0.00	40.95	2	1,661	0.12%
2021/12/08	2	41.15	0	0.00	41.05	2	1,622	0.12%
2021/12/07	3	40.68	3	40.68	40.80	0	1,600	0.00%
2021/12/03	2	41.90	0	0.00	41.80	2	1,573	0.13%
2021/12/02	2	42.25	4	42.50	41.80	-2	1,563	-0.13%
2021/12/01	2	42.80	11	42.92	43.45	-9	1,533	-0.59%
2021/11/30	13	42.08	2	42.10	41.70	11	1,492	0.74%
2021/11/29	12	41.52	19	41.77	41.70	-7	1,395	-0.50%
2021/11/26	3	44.05	9	43.37	43.20	-6	1,356	-0.44%
2021/11/25	11.6	46.47	2	45.65	46.00	9.6	1,264	0.76%
2021/11/24	10	46.23	6	46.93	45.55	4	1,162	0.34%
2021/11/23	1	43.40	2	43.10	44.00	-1	873	-0.11%
2021/11/22	14	44.23	2	45.15	44.50	12	822	1.46%
2021/11/19	0	0.00	6	41.04	42.55	-6	645	-0.93%
2021/11/18	1	38.50	0	0.00	38.70	1	488	0.20%
2021/11/17	1	38.50	0	0.00	38.70	1	488	0.20%
2021/11/09	2	38.50	0	0.00	38.50	2	516	0.39%
2021/11/05	0	0.00	1	40.60	40.20	-1	515	-0.19%
2021/11/03	1	39.30	0	0.00	39.60	1	506	0.20%
2021/11/01	0	0.00	1	39.10	39.00	-1	554	-0.18%
2021/10/28	1	38.20	0	0.00	38.05	1	592	0.17%
2021/10/25	0	0.00	1	38.35	38.45	-1	583	-0.17%
2021/10/22	1	39.10	0	0.00	39.05	1	590	0.17%
2021/10/21	0	0.00	1	38.55	40.45	-1	580	-0.17%
2021/10/12	1	36.60	0	0.00	36.70	1	632	0.16%
2021/10/04	1	36.50	0	0.00	36.25	1	727	0.14%
2021/10/01	1	37.55	0	0.00	36.20	1	730	0.14%
2021/09/15	0	0.00	6	38.83	38.80	-6	837	-0.72%
2021/09/08	0	0.00	6	39.83	39.90	-6	902	-0.67%
2021/09/07	0	0.00	5	38.70	38.60	-5	904	-0.55%
2021/09/01	0.4	39.80	0	0.00	39.80	0.4	932	0.05%
2021/08/26	3	39.13	0	0.00	39.25	3	958	0.31%
2021/08/13	1	37.65	0	0.00	37.70	1	1,025	0.10%
2021/08/11	2.1	38.48	0	0.00	38.10	2.1	1,042	0.20%
2021/08/06	3	39.60	0	0.00	39.55	3	1,087	0.28%
2021/08/05	7	40.43	1	40.10	40.15	6	1,126	0.53%
2021/08/04	1	41.85	0	0.00	41.80	1	1,156	0.09%
2021/08/03	2	42.70	0	0.00	42.60	2	1,210	0.17%
2021/07/22	0	0.00	2	44.70	44.35	-2	1,473	-0.14%
2021/07/21	2	44.65	6	44.50	44.20	-4	1,488	-0.27%
2021/07/20	0	0.00	5	46.50	46.50	-5	1,502	-0.33%
2021/07/15	0	0.00	4	47.45	47.45	-4	1,573	-0.25%
2021/07/13	1	48.30	0	0.00	48.05	1	1,600	0.06%
2021/07/12	1	47.45	6	47.24	47.45	-5	1,566	-0.32%
2021/07/07	7	45.32	0	0.00	45.40	7	1,622	0.43%
2021/07/02	3	45.05	0	0.00	45.10	3	1,695	0.18%
2021/07/01	0	0.00	5	45.90	45.15	-5	1,727	-0.29%
2021/06/25	5	45.85	0	0.00	45.50	5	1,829	0.27%
2021/06/24	2	46.10	0	0.00	46.15	2	1,837	0.11%
2021/06/23	0	0.00	3	46.12	46.75	-3	1,835	-0.16%
2021/06/22	2	45.20	7	45.20	45.20	-5	1,821	-0.27%
2021/06/21	7	45.56	4	45.60	45.50	3	1,832	0.16%
2021/06/15	0	0.00	1.2	44.24	44.25	-1.2	1,902	-0.06%
2021/06/10	2	44.45	0	0.00	44.40	2	1,966	0.10%
2021/06/09	2	44.80	0	0.00	44.80	2	1,996	0.10%
2021/06/07	2	44.40	0	0.00	44.45	2	2,097	0.10%
2021/06/04	0	0.00	9	44.72	44.65	-9	2,109	-0.43%
2021/06/02	8	45.08	2	45.08	45.00	6	2,191	0.27%
2021/06/01	0	0.00	6	45.59	45.95	-6	2,234	-0.27%
2021/05/31	4	43.40	20	43.50	43.45	-16	2,243	-0.71%
2021/05/28	6	43.25	1	43.35	43.35	5	2,285	0.22%
2021/05/25	2	42.75	4	42.81	42.50	-2	2,453	-0.08%
2021/05/24	0	0.00	10	42.20	42.65	-10	2,505	-0.40%
2021/05/21	6	41.40	12	41.73	42.00	-6	2,578	-0.23%
2021/05/20	4	41.15	0	0.00	40.65	4	2,689	0.15%
2021/05/19	2	41.98	0	0.00	42.20	2	2,754	0.07%
2021/05/18	22	42.89	0	0.00	42.70	22	2,772	0.79%
2021/05/13	1	38.50	1	40.40	41.50	0	2,835	0.00%
2021/05/11	1	43.10	2	43.60	43.75	-1	2,768	-0.04%
2021/05/10	5	46.98	1	46.90	46.95	4	2,716	0.15%
2021/05/07	1	47.30	0	0.00	48.10	1	2,715	0.04%
2021/05/06	3	48.97	2	49.00	48.90	1	2,696	0.04%
2021/05/04	3	48.82	2	49.45	49.30	1	2,745	0.04%
2021/05/03	1	52.20	0	0.00	51.70	1	2,763	0.04%
2021/04/29	2	53.10	1	53.10	52.90	1	2,757	0.04%
2021/04/28	0	0.00	1	53.00	53.00	-1	2,750	-0.04%
2021/04/27	0	0.00	4	52.70	52.70	-4	2,769	-0.14%
2021/04/26	0	0.00	3	52.30	52.20	-3	2,777	-0.11%
2021/04/22	2	53.00	5	53.34	52.30	-3	2,794	-0.11%
2021/04/21	0	0.00	1	53.50	53.50	-1	2,770	-0.04%
2021/04/15	3	51.80	0	0.00	52.30	3	2,852	0.11%
2021/04/14	2	51.50	2	52.40	52.20	0	2,873	0.00%
2021/04/13	0	0.00	5	53.30	52.30	-5	2,848	-0.18%
2021/04/12	2	53.60	8	53.21	53.70	-6	2,817	-0.21%
2021/04/09	0	0.00	7	52.70	52.80	-7	2,803	-0.25%
2021/04/08	0	0.00	2	53.15	53.10	-2	2,782	-0.07%
2021/04/07	9	52.72	2	52.50	52.80	7	2,760	0.25%
2021/04/06	1	52.90	2	53.30	53.00	-1	2,729	-0.04%
2021/04/01	16	52.46	1	52.50	52.30	15	2,699	0.56%
2021/03/31	0	0.00	2	53.10	52.90	-2	2,672	-0.07%
2021/03/30	2	52.60	1	52.90	52.70	1	2,650	0.04%
2021/03/29	0	0.00	4	52.60	52.60	-4	2,669	-0.15%
2021/03/26	4	52.13	1	52.20	52.30	3	2,679	0.11%
2021/03/25	11	52.14	0	0.00	52.00	11	2,683	0.41%
2021/03/24	5	52.48	0	0.00	52.20	5	2,687	0.19%
2021/03/23	0	0.00	9	52.44	52.50	-9	2,706	-0.33%
2021/03/22	1	51.80	0	0.00	52.30	1	2,713	0.04%
2021/03/18	2	52.60	1	52.70	52.70	1	2,684	0.04%
2021/03/17	0	0.00	2	52.30	52.40	-2	2,696	-0.07%
2021/03/16	8	51.79	1	51.90	52.00	7	2,744	0.26%
2021/03/10	1	52.70	2	52.10	52.80	-1	2,713	-0.04%
2021/03/09	3	51.80	0	0.00	51.30	3	2,760	0.11%
2021/03/08	0	0.00	2	52.60	52.50	-2	2,765	-0.07%
2021/03/05	1	53.40	1	53.60	53.10	0	2,816	0.00%
2021/03/04	9	55.92	12	55.18	54.70	-3	2,902	-0.10%
2021/03/03	10	55.57	6	55.08	55.10	4	2,931	0.14%
2021/02/25	7	56.43	5	56.46	57.30	2	2,866	0.07%
2021/02/24	5	55.70	5	55.60	55.20	0	2,833	0.00%
2021/02/23	1	55.70	2	56.15	56.10	-1	2,788	-0.04%
2021/02/22	9	56.44	3	56.70	57.30	6	2,772	0.22%
2021/02/19	0	0.00	1	55.20	55.60	-1	2,704	-0.04%
2021/02/18	0	0.00	7	54.26	54.20	-7	2,649	-0.26%
2021/02/17	2	54.60	4	54.75	54.50	-2	2,654	-0.08%
2021/02/05	1	53.60	10	53.66	54.20	-9	2,600	-0.35%
2021/02/03	6	53.17	2	53.90	53.00	4	2,633	0.15%
2021/02/02	0	0.00	10	53.10	53.10	-10	2,639	-0.38%
2021/01/29	2	53.10	5	53.26	52.30	-3	2,704	-0.11%
2021/01/28	0	0.00	4	53.80	52.50	-4	2,685	-0.15%
2021/01/27	1	53.00	1	53.60	53.60	0	2,654	0.00%
2021/01/25	0	0.00	5	54.10	54.10	-5	2,617	-0.19%
2021/01/18	2	49.80	5	49.30	51.00	-3	2,478	-0.12%
2021/01/13	11	51.98	0	0.00	51.50	11	2,419	0.45%
2021/01/12	2	52.10	0	0.00	51.20	2	2,398	0.08%
2021/01/11	2	52.70	0	0.00	52.60	2	2,366	0.08%
2021/01/08	1	54.20	1	54.10	54.00	0	2,380	0.00%
2021/01/06	2	53.20	0	0.00	52.60	2	2,379	0.08%
2021/01/05	2	53.10	0	0.00	53.10	2	2,399	0.08%
2021/01/04	0	0.00	1	54.30	54.00	-1	2,411	-0.04%
2020/12/30	0	0.00	1	53.50	53.40	-1	2,417	-0.04%
2020/12/25	0	0.00	2	53.30	53.20	-2	2,503	-0.08%
2020/12/24	3	53.03	0	0.00	53.00	3	2,721	0.11%
2020/12/22	0	0.00	11	53.04	52.40	-11	2,821	-0.39%
2020/12/21	0	0.00	5	51.64	52.00	-5	2,824	-0.18%
2020/12/18	2	52.15	0	0.00	52.10	2	2,896	0.07%
2020/12/17	1	52.80	0	0.00	52.90	1	2,906	0.03%
2020/12/14	1	52.10	1	51.50	52.10	0	3,055	0.00%
2020/12/11	1	51.40	0	0.00	51.60	1	3,064	0.03%
2020/12/10	10	53.34	0	0.00	52.00	10	3,077	0.32%
2020/12/09	5	53.80	2	53.80	53.60	3	3,033	0.10%
2020/12/08	2	53.90	0	0.00	54.00	2	3,029	0.07%
2020/12/07	5	54.18	0	0.00	53.80	5	3,020	0.17%
2020/12/04	13	53.32	5	53.30	53.20	8	3,079	0.26%
2020/12/03	2	53.90	0	0.00	53.80	2	3,101	0.06%
2020/12/02	5	54.84	0	0.00	54.80	5	3,198	0.16%
2020/12/01	7	55.33	0	0.00	55.40	7	3,251	0.22%
2020/11/30	2	56.10	2	55.80	56.30	0	3,454	0.00%
2020/11/27	2	55.50	1	55.60	54.60	1	3,381	0.03%
2020/11/24	1	54.00	0	0.00	53.90	1	3,491	0.03%
2020/11/23	3	54.43	0	0.00	54.60	3	3,505	0.09%
2020/11/19	0	0.00	2	54.00	53.50	-2	3,719	-0.05%
2020/11/18	19	53.35	16	54.09	53.60	3	3,768	0.08%
2020/11/17	1	53.80	1	54.20	53.70	0	3,827	0.00%
2020/11/13	1	54.50	0	0.00	54.30	1	4,274	0.02%
2020/11/12	11	53.73	0	0.00	53.90	11	4,411	0.25%
2020/11/11	2	53.65	0	0.00	54.00	2	4,475	0.04%
2020/11/10	1	55.00	0	0.00	54.30	1	4,548	0.02%
2020/11/09	2	54.90	0	0.00	55.40	2	4,603	0.04%
2020/11/05	1	57.30	0	0.00	57.70	1	4,737	0.02%
2020/11/03	1	57.50	0	0.00	57.50	1	4,943	0.02%
2020/11/02	20	57.35	20	56.80	56.80	0	5,129	0.00%
2020/10/30	4	59.70	4	58.50	58.50	0	5,278	0.00%
2020/10/29	6	59.03	6	59.50	60.10	0	5,480	0.00%
2020/10/28	10	60.27	10	59.92	59.80	0	5,837	0.00%
2020/10/27	1	60.70	0	0.00	60.70	1	5,965	0.02%
2020/10/26	0	0.00	1	61.90	61.50	-1	6,063	-0.02%
2020/10/20	0	0.00	2	62.80	63.20	-2	6,218	-0.03%
2020/10/16	4	62.58	2	63.10	61.90	2	6,337	0.03%
2020/10/14	2	64.50	2.2	64.16	63.80	-0.2	6,313	0.00%
2020/10/13	0	0.00	1	63.70	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	2	62.95	63.40	-2	6,287	-0.03%
2020/10/08	2	63.20	0	0.00	62.60	2	6,343	0.03%
2020/10/07	0	0.00	3	63.50	63.50	-3	6,339	-0.05%
2020/10/06	2	63.55	3	63.57	63.30	-1	6,332	-0.02%
2020/09/30	1	60.80	2	61.45	62.10	-1	6,334	-0.02%
2020/09/29	11	64.02	5	63.36	61.00	6	6,342	0.09%
2020/09/28	0	0.00	2	63.40	63.70	-2	6,247	-0.03%
2020/09/25	2	60.30	0	0.00	59.70	2	6,317	0.03%
2020/09/24	1	61.90	1	62.40	60.70	0	6,318	0.00%
2020/09/23	1	63.50	2	63.55	62.50	-1	6,307	-0.02%
2020/09/21	1	62.80	0	0.00	62.30	1	6,258	0.02%
2020/09/18	1	64.30	3	64.03	63.20	-2	6,255	-0.03%
2020/09/17	0	0.00	5	63.26	63.10	-5	6,198	-0.08%
2020/09/16	0	0.00	2	61.30	61.10	-2	6,084	-0.03%
2020/09/14	0	0.00	7	60.17	60.70	-7	6,074	-0.12%
2020/09/11	2	59.80	0	0.00	59.30	2	6,085	0.03%
2020/09/10	1	60.60	0	0.00	60.40	1	6,095	0.02%
2020/09/09	3	58.67	1	61.20	61.10	2	6,120	0.03%
2020/09/08	5	60.54	3	61.17	60.10	2	6,064	0.03%
2020/09/07	8	60.85	4	60.50	59.40	4	6,045	0.07%
2020/09/04	2	63.95	0	0.00	64.00	2	5,928	0.03%
2020/09/03	1	64.00	19	65.83	65.80	-18	5,879	-0.31%
2020/09/02	4	62.75	4	62.28	63.00	0	5,700	0.00%
2020/09/01	7	63.26	0	0.00	61.70	7	5,711	0.12%
2020/08/31	1.2	62.60	0	0.00	62.80	1.2	5,677	0.02%
2020/08/27	0	0.00	2	62.80	62.00	-2	5,639	-0.04%
2020/08/26	1	63.10	6	62.52	62.50	-5	5,637	-0.09%
2020/08/25	11	63.06	6	63.20	64.00	5	5,611	0.09%
2020/08/24	3	61.40	3	61.20	60.70	0	5,509	0.00%
2020/08/21	4	60.98	5	60.72	60.60	-1	5,541	-0.02%
2020/08/20	9	60.68	0	0.00	59.00	9	5,510	0.16%
2020/08/19	2	67.10	7	66.94	65.50	-5	5,434	-0.09%
2020/08/18	0	0.00	3	64.67	63.10	-3	5,226	-0.06%
2020/08/17	4	61.93	3	62.70	62.20	1	5,146	0.02%
2020/08/14	4	63.98	8	63.44	63.50	-4	5,108	-0.08%
2020/08/13	1	61.50	4	62.70	61.60	-3	5,105	-0.06%
2020/08/12	4	61.73	5	61.76	62.00	-1	5,154	-0.02%
2020/08/11	10	61.30	10	61.32	60.30	0	5,213	0.00%
2020/08/10	2	60.20	0	0.00	60.10	2	5,196	0.04%
2020/08/07	28	61.15	17	60.75	62.90	11	5,354	0.21%
2020/08/06	9	62.50	12	62.77	62.80	-3	5,333	-0.06%
2020/08/05	7	59.96	5	60.32	60.10	2	5,261	0.04%
2020/08/04	4	58.18	1	58.00	58.90	3	5,531	0.05%
2020/08/03	2	59.85	1	58.40	60.00	1	5,663	0.02%
2020/07/31	0	0.00	2.1	55.33	55.30	-2.1	5,404	-0.04%
2020/07/30	1	54.90	0	0.00	52.00	1	5,289	0.02%
2020/07/29	0	0.00	1	54.20	54.30	-1	5,230	-0.02%
2020/07/28	1	52.80	1	53.10	53.90	0	5,176	0.00%
2020/07/24	5	52.56	4	52.65	51.80	1	5,195	0.02%
2020/07/23	0	0.00	16	53.66	54.10	-16	5,195	-0.31%
2020/07/22	0	0.00	13	53.28	53.60	-13	5,164	-0.25%
2020/07/21	2	51.50	2	52.00	52.00	0	5,124	0.00%
2020/07/17	4	50.65	0	0.00	50.10	4	5,108	0.08%
2020/07/16	1	51.00	1	51.30	51.20	0	5,108	0.00%
2020/07/15	3	51.17	4	51.18	51.00	-1	5,084	-0.02%
2020/07/13	6	48.49	6	48.91	49.00	0	5,031	0.00%
2020/07/09	15	50.30	17	50.48	50.20	-2	5,033	-0.04%
2020/07/08	3	50.90	0	0.00	50.90	3	5,027	0.06%
2020/07/07	4	53.50	3	53.00	52.80	1	5,017	0.02%
2020/07/06	9	53.89	12	55.53	56.30	-3	5,016	-0.06%
2020/07/03	8	51.80	6	51.93	52.00	2	4,914	0.04%
2020/07/02	10	51.50	32	51.50	51.50	-22	4,903	-0.45%
2020/07/01	36	51.36	1	51.60	51.00	35	4,909	0.71%
2020/06/30	5	50.40	5	50.70	51.30	0	4,942	0.00%
2020/06/29	0	0.00	1	50.50	50.30	-1	4,940	-0.02%
2020/06/23	10	50.80	0	0.00	50.30	10	4,989	0.20%
2020/06/18	0	0.00	2	50.00	51.50	-2	5,024	-0.04%
2020/06/15	2	49.80	8	49.20	49.15	-6	5,076	-0.12%
2020/06/12	30	48.48	31	48.67	48.80	-1	5,072	-0.02%
2020/06/09	6	50.58	3	50.63	50.30	3	5,048	0.06%
2020/06/08	0	0.00	3	50.80	50.20	-3	4,972	-0.06%
2020/06/03	14	52.37	10	52.70	52.40	4	4,887	0.08%
2020/06/02	0	0.00	6	53.50	53.10	-6	4,841	-0.12%
2020/06/01	6	52.80	0	0.00	52.50	6	4,793	0.13%
2020/05/29	0	0.00	1	54.50	53.60	-1	4,727	-0.02%
2020/05/28	5	54.62	1	57.00	53.90	4	4,680	0.09%
2020/05/26	6	54.57	8	53.75	54.50	-2	4,522	-0.04%
2020/05/25	7	53.30	10	53.01	53.50	-3	4,417	-0.07%
2020/05/22	9	51.89	1	52.00	51.40	8	4,350	0.18%
2020/05/21	0	0.00	2	52.00	52.00	-2	4,312	-0.05%
2020/05/20	2	51.30	1	51.80	52.40	1	4,264	0.02%
2020/05/19	1	51.60	7	51.83	53.00	-6	4,157	-0.14%
2020/05/18	3	50.80	4	51.43	51.10	-1	4,019	-0.02%
2020/05/15	3	50.27	4	50.40	49.50	-1	3,862	-0.03%
2020/05/14	16	49.69	62	49.87	49.20	-46	3,760	-1.22%
2020/05/13	1	49.30	18	49.43	49.55	-17	3,537	-0.48%
2020/05/12	13	48.22	15	48.41	49.50	-2	3,465	-0.06%
2020/05/11	23	47.71	23	48.35	48.00	0	3,351	0.00%
2020/05/08	5	44.67	13	45.62	45.80	-8	2,916	-0.27%
2020/05/07	6	40.54	7	41.46	41.65	-1	2,592	-0.04%
2020/05/06	5	39.74	1	39.60	39.60	4	2,516	0.16%
2020/05/05	4	39.11	1	39.60	39.85	3	2,508	0.12%
2020/05/04	4	38.45	0	0.00	38.60	4	2,474	0.16%
2020/04/30	1	39.00	0	0.00	39.20	1	2,467	0.04%
2020/04/29	3	39.60	0	0.00	39.20	3	2,505	0.12%
2020/04/27	2	38.30	1	38.65	38.65	1	2,479	0.04%
2020/04/24	2	38.30	0	0.00	37.90	2	2,474	0.08%
2020/04/23	0	0.00	1	37.25	37.55	-1	2,469	-0.04%
2020/04/22	2	35.90	2	36.38	36.40	0	2,491	0.00%
2020/04/21	8	37.26	1	37.95	36.45	7	2,483	0.28%
2020/04/20	1	37.50	0	0.00	37.50	1	2,494	0.04%
2020/04/16	3	37.45	0	0.00	37.50	3	2,545	0.12%
2020/04/15	2	37.65	2	37.50	37.50	0	2,582	0.00%
2020/04/10	5	36.77	6	36.81	36.75	-1	2,724	-0.04%
2020/04/09	5	37.14	5	37.15	36.50	0	2,791	0.00%
2020/04/08	2	35.85	1	35.75	35.70	1	2,758	0.04%
2020/04/06	0	0.00	5	32.40	32.65	-5	3,109	-0.16%
2020/04/01	6	31.64	2	31.43	31.60	4	3,169	0.13%
2020/03/31	1	31.05	3	30.97	31.40	-2	3,135	-0.06%
2020/03/27	4	31.08	1	30.45	30.45	3	3,144	0.10%
2020/03/26	2	29.33	0	0.00	29.90	2	3,114	0.06%
2020/03/25	6	30.08	4	30.00	30.00	2	3,177	0.06%
2020/03/20	2	31.45	0	0.00	29.30	2	3,268	0.06%
2020/03/19	6	30.10	0	0.00	29.30	6	3,256	0.18%
2020/03/18	0	0.00	2	33.15	32.55	-2	3,306	-0.06%
2020/03/13	2	31.98	0	0.00	32.90	2	3,534	0.06%
2020/03/10	1	37.15	0	0.00	37.60	1	3,913	0.03%
2020/03/02	0	0.00	2	40.00	40.00	-2	4,104	-0.05%
2020/02/25	0	0.00	8	40.55	41.05	-8	4,354	-0.18%
2020/02/24	1	40.30	1	41.20	41.15	0	4,413	0.00%
2020/02/21	1	40.60	0	0.00	40.20	1	4,407	0.02%
2020/02/20	8	41.16	0	0.00	40.80	8	4,429	0.18%
2020/02/14	2	41.40	3	41.45	41.25	-1	4,802	-0.02%
2020/02/03	0	0.00	1	42.35	42.90	-1	6,848	-0.01%
2020/01/31	3	44.00	2	44.25	44.25	1	6,815	0.01%
2020/01/20	1	46.30	3	46.05	46.05	-2	6,819	-0.03%
2020/01/17	0	0.00	4	45.88	45.90	-4	6,900	-0.06%
2020/01/16	0	0.00	6	45.85	46.00	-6	6,901	-0.09%
2020/01/15	2	45.00	0	0.00	45.00	2	6,900	0.03%
2020/01/13	5	45.10	5	45.08	45.25	0	6,986	0.00%
2020/01/10	5	44.40	8	44.52	44.70	-3	7,025	-0.04%
2020/01/09	0	0.00	10	44.07	44.00	-10	6,990	-0.14%
2020/01/08	1	42.90	10	43.21	43.20	-9	6,972	-0.13%
2020/01/07	1	42.50	0	0.00	42.60	1	6,929	0.01%
2020/01/06	12	43.58	0	0.00	42.90	12	6,900	0.17%
2020/01/03	1	46.20	2	45.50	45.65	-1	6,836	-0.01%
2019/12/31	2	47.00	10	47.33	47.35	-8	6,846	-0.12%
2019/12/30	24	47.36	22	47.49	48.20	2	6,774	0.03%
2019/12/27	2	44.40	11	45.26	45.25	-9	6,496	-0.14%
2019/12/25	2	43.85	1	43.75	43.70	1	6,480	0.02%
2019/12/24	3	44.12	0	0.00	44.00	3	6,531	0.05%
2019/12/23	0	0.00	5	44.80	44.55	-5	6,546	-0.08%
2019/12/20	22	45.15	18	44.66	44.45	4	6,597	0.06%
2019/12/19	1	44.40	4	44.91	45.10	-3	6,533	-0.05%
2019/12/18	5	44.35	0	0.00	44.35	5	6,542	0.08%
2019/12/17	3	44.87	8	45.03	44.70	-5	6,609	-0.08%
2019/12/16	4	44.46	38	44.45	44.45	-34	6,544	-0.52%
2019/12/13	16	44.17	3	44.48	43.65	13	6,497	0.20%
2019/12/12	17	44.77	20	44.79	45.00	-3	6,451	-0.05%
2019/12/11	9	43.85	10	43.94	43.95	-1	6,394	-0.02%
2019/12/10	16	44.76	12	44.53	44.20	4	6,374	0.06%
2019/12/09	10	44.86	24	44.80	45.55	-14	6,283	-0.22%
2019/12/06	27	44.07	12	43.63	43.20	15	6,124	0.24%
2019/12/05	2	43.15	7	43.24	43.25	-5	5,947	-0.08%
2019/12/04	3	42.97	7	42.97	42.80	-4	5,925	-0.07%
2019/12/03	5	42.75	11	42.55	43.50	-6	5,931	-0.10%
2019/12/02	12	41.73	3	41.10	41.70	9	5,887	0.15%
2019/11/29	6	43.43	0	0.00	42.65	6	5,860	0.10%
2019/11/28	3	43.40	7	43.34	43.25	-4	5,811	-0.07%
2019/11/27	1	43.75	1	43.70	43.35	0	5,937	0.00%
2019/11/26	1	44.10	0	0.00	43.95	1	5,982	0.02%
2019/11/25	5	43.98	18	44.49	43.80	-13	6,024	-0.22%
2019/11/22	2	42.95	5	43.70	43.05	-3	5,904	-0.05%
2019/11/21	0	0.00	7	42.10	42.75	-7	5,881	-0.12%
2019/11/20	7	41.50	0	0.00	41.60	7	5,935	0.12%
2019/11/19	0	0.00	9	41.85	41.85	-9	6,173	-0.15%
2019/11/18	3	42.57	16	42.51	42.45	-13	6,377	-0.20%
2019/11/15	8	43.05	20	42.96	42.50	-12	6,449	-0.19%
2019/11/14	10	42.65	2	42.45	42.65	8	6,527	0.12%
2019/11/13	8	42.08	11	41.45	41.60	-3	6,578	-0.05%
2019/11/12	8	41.66	12	41.20	41.50	-4	6,679	-0.06%
2019/11/11	21	41.73	18	41.47	40.80	3	6,863	0.04%
2019/11/08	18	43.28	19	43.36	44.10	-1	6,978	-0.01%
2019/11/07	39	42.86	33	42.69	42.90	6	7,406	0.08%
2019/11/06	45	44.07	24	43.92	43.30	21	7,756	0.27%
2019/11/05	79	42.96	61	43.80	44.05	18	7,513	0.24%
2019/11/04	3	40.07	11	39.89	41.05	-8	6,716	-0.12%
2019/11/01	1	37.50	0	0.00	37.35	1	6,441	0.02%
2019/10/31	0	0.00	9	37.65	38.00	-9	6,451	-0.14%
2019/10/30	3	38.12	15	38.25	37.85	-12	6,523	-0.18%
2019/10/29	19	38.68	3	38.72	38.10	16	6,552	0.24%
2019/10/28	16	38.96	6	38.77	38.75	10	6,532	0.15%
2019/10/25	4	39.60	16	39.52	39.20	-12	6,523	-0.18%
2019/10/24	5	39.10	1	39.10	39.35	4	6,450	0.06%
2019/10/23	8	38.95	5	39.50	38.60	3	6,442	0.05%
2019/10/22	5	39.20	4	38.63	38.95	1	6,487	0.02%
2019/10/21	4	39.18	6	39.00	38.80	-2	6,538	-0.03%
2019/10/18	10	38.65	1	38.70	38.40	9	6,464	0.14%
2019/10/16	2	37.53	4	37.26	37.45	-2	6,441	-0.03%
2019/10/15	1	36.80	3	37.10	36.90	-2	6,461	-0.03%
2019/10/14	0	0.00	1	37.00	36.65	-1	6,459	-0.02%
2019/10/09	3	36.87	15	37.10	36.80	-12	6,430	-0.19%
2019/10/08	22	38.82	15	38.32	37.60	7	6,393	0.11%
2019/10/07	14	37.94	11	38.38	38.65	3	6,324	0.05%
2019/10/04	6	36.72	0	0.00	36.65	6	6,187	0.10%
2019/10/01	1	37.40	1	37.80	37.50	0	6,093	0.00%
2019/09/24	7	39.85	0	0.00	39.65	7	5,910	0.12%
2019/09/23	2	40.70	0	0.00	39.70	2	5,875	0.03%
2019/09/20	3	39.57	9	40.02	40.20	-6	5,815	-0.10%
2019/09/19	6	38.95	1	39.00	39.70	5	5,713	0.09%
2019/09/17	1	39.15	10	38.90	38.75	-9	5,646	-0.16%
2019/09/16	10	39.45	4	38.90	39.05	6	5,621	0.11%
2019/09/12	3	38.05	2	38.58	38.60	1	5,580	0.02%
2019/09/11	4	37.65	3	37.53	37.60	1	5,545	0.02%
2019/09/10	2	39.10	9	38.67	38.30	-7	5,472	-0.13%
2019/09/09	6	39.49	9	38.93	38.75	-3	5,429	-0.06%
2019/09/06	0	0.00	8	38.56	38.65	-8	5,360	-0.15%
2019/09/05	2	38.88	4	38.80	38.70	-2	5,331	-0.04%
2019/09/04	0	0.00	18	38.54	38.65	-18	5,283	-0.34%
2019/09/03	3	38.35	3	38.35	38.05	0	5,259	0.00%
2019/09/02	13	38.01	0	0.00	38.00	13	5,235	0.25%
2019/08/30	4	38.65	25	38.89	38.00	-21	5,193	-0.40%
2019/08/29	14	38.04	16	38.28	38.45	-2	5,041	-0.04%
2019/08/28	15	38.08	16	38.46	38.50	-1	4,961	-0.02%
2019/08/27	4	38.13	2	38.28	37.65	2	4,855	0.04%
2019/08/26	13	37.90	4	38.00	37.65	9	4,812	0.19%
2019/08/23	20	39.36	7	39.42	39.50	13	4,725	0.28%
2019/08/22	21	41.13	16	40.81	40.35	5	4,597	0.11%
2019/08/21	15	40.18	34	39.99	41.50	-19	4,352	-0.44%
2019/08/20	26	38.80	2	39.55	38.70	24	4,111	0.58%
2019/08/19	15	40.20	31	39.95	39.30	-16	4,024	-0.40%
2019/08/16	17	39.06	1	38.70	38.80	16	3,812	0.42%
2019/08/15	18	39.31	9	39.05	39.30	9	3,673	0.24%
2019/08/14	16	40.94	2	41.00	41.10	14	3,505	0.40%
2019/08/13	4	41.84	5	42.14	41.75	-1	3,241	-0.03%
2019/08/12	14	42.11	24	42.00	42.70	-10	2,930	-0.34%
2019/08/08	14	37.58	20	37.98	39.30	-6	2,351	-0.26%
2019/08/07	10	35.43	4	35.64	35.75	6	1,848	0.32%
2019/08/06	1	32.70	2	32.33	32.50	-1	1,686	-0.06%
2019/08/05	2	33.35	4	33.31	32.95	-2	1,691	-0.12%
2019/08/02	1	33.80	0	0.00	33.80	1	1,692	0.06%
2019/08/01	1	35.50	0	0.00	34.90	1	1,663	0.06%
2019/07/31	4	34.89	2	35.05	35.25	2	1,583	0.13%
2019/07/26	2	35.00	0	0.00	34.95	2	1,500	0.13%
2019/07/25	0	0.00	1	34.85	35.30	-1	1,480	-0.07%
2019/07/24	1	35.15	1	35.50	35.05	0	1,462	0.00%
2019/07/22	0	0.00	22	33.05	33.20	-22	1,314	-1.67%
2019/07/18	22	33.20	0	0.00	32.60	22	1,302	1.69%
2019/07/04	0	0.00	4	33.65	33.65	-4	1,809	-0.22%
2019/07/03	1	33.55	0	0.00	33.55	1	1,790	0.06%
2019/07/01	0	0.00	2	33.60	33.90	-2	1,803	-0.11%
2019/06/28	0	0.00	1	33.00	32.90	-1	1,803	-0.06%
2019/06/25	1	32.70	0	0.00	32.60	1	1,902	0.05%
2019/06/24	3	33.05	0	0.00	33.10	3	1,909	0.16%
2019/06/21	0	0.00	1	33.50	33.40	-1	1,954	-0.05%
2019/06/18	0	0.00	1	32.20	31.85	-1	1,938	-0.05%
2019/06/14	1	31.90	1	32.10	31.90	0	1,969	0.00%
2019/06/13	1	31.70	0	0.00	31.70	1	1,984	0.05%
2019/06/12	1	32.10	1	32.20	32.20	0	2,033	0.00%
2019/06/11	1	32.00	0	0.00	32.20	1	2,071	0.05%
2019/06/05	1	31.60	0	0.00	31.45	1	2,101	0.05%
2019/05/24	1	29.05	20	29.35	29.05	-19	2,280	-0.83%
2019/05/20	0	0.00	1	30.75	30.65	-1	2,264	-0.04%
2019/05/17	2	30.83	0	0.00	30.40	2	2,283	0.09%
2019/05/16	4	31.18	4	31.45	31.05	0	2,284	0.00%
2019/05/14	4	31.25	4	32.25	32.20	0	2,305	0.00%
2019/05/13	3	32.07	0	0.00	32.00	3	2,325	0.13%
2019/05/10	2	33.98	4	34.00	33.40	-2	2,351	-0.09%
2019/05/09	0	0.00	1	35.10	34.80	-1	2,330	-0.04%
2019/05/08	2	35.75	0	0.00	35.80	2	2,314	0.09%
2019/05/07	1	36.30	0	0.00	36.25	1	2,297	0.04%
2019/05/03	12	36.88	0	0.00	37.00	12	2,309	0.52%
2019/05/02	10	36.65	0	0.00	37.00	10	2,306	0.43%
2019/04/24	1	38.20	4	38.16	37.85	-3	2,285	-0.13%
2019/04/23	4	37.88	0	0.00	38.15	4	2,274	0.18%
2019/04/22	0	0.00	2	38.40	38.40	-2	2,249	-0.09%
2019/04/19	9	38.69	2	38.20	38.20	7	2,243	0.31%
2019/04/18	9	37.81	0	0.00	37.55	9	2,146	0.42%
2019/04/17	4	39.18	2	38.90	38.50	2	2,105	0.09%
2019/04/16	0	0.00	12	38.43	38.45	-12	1,992	-0.60%
2019/04/15	5	38.27	12	37.52	39.15	-7	1,931	-0.36%
2019/04/12	1	35.65	1	35.90	35.75	0	1,738	0.00%
2019/04/11	3	36.07	0	0.00	35.85	3	1,734	0.17%
2019/04/10	12	35.95	0	0.00	36.05	12	1,730	0.69%
2019/04/09	0	0.00	1	36.05	36.00	-1	1,715	-0.06%
2019/04/08	3	36.17	2	36.10	36.15	1	1,707	0.06%
2019/04/03	1	35.55	0	0.00	35.60	1	1,703	0.06%
2019/04/01	3	35.75	0	0.00	35.60	3	1,788	0.17%
2019/03/28	2	35.70	0	0.00	35.70	2	1,726	0.12%
2019/03/26	3	36.77	3	37.20	36.65	0	1,758	0.00%
2019/03/22	3	37.15	0	0.00	37.20	3	1,800	0.17%
2019/03/15	7	37.31	0	0.00	37.15	7	1,884	0.37%
2019/03/12	1	39.00	0	0.00	38.75	1	2,032	0.05%
2019/03/11	2	38.75	0	0.00	38.70	2	2,083	0.10%
2019/03/08	1	39.15	0	0.00	39.00	1	2,143	0.05%
2019/03/07	37	40.09	31	39.63	39.60	6	2,160	0.28%
2019/03/06	2	40.95	4	40.83	40.75	-2	2,195	-0.09%
2019/03/05	1	39.90	2	39.95	39.90	-1	2,215	-0.05%
2019/03/04	0	0.00	1	38.30	39.75	-1	2,332	-0.04%
2019/02/27	2	38.40	2	38.30	38.30	0	2,312	0.00%
2019/02/26	2	39.00	2	38.85	38.85	0	2,293	0.00%
2019/02/22	3	39.83	3	39.60	39.60	0	2,318	0.00%
2019/02/12	5	39.84	5	40.05	40.05	0	2,166	0.00%
2019/02/11	1	39.30	1	39.25	39.25	0	2,133	0.00%
2019/01/29	3	37.60	3	37.67	37.55	0	2,071	0.00%
2019/01/28	2	38.23	0	0.00	38.10	2	2,070	0.10%
2019/01/25	3	38.57	0	0.00	38.40	3	2,078	0.14%
2019/01/23	0	0.00	1	38.05	38.00	-1	2,053	-0.05%
2019/01/18	1	38.00	1	38.30	38.00	0	2,051	0.00%
2019/01/17	0	0.00	1	38.30	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	2	37.85	37.75	-2	2,062	-0.10%
2019/01/15	2	36.95	0	0.00	36.90	2	2,048	0.10%
2019/01/14	2	36.73	0	0.00	36.65	2	2,042	0.10%
2019/01/11	4	37.83	2	37.95	37.40	2	2,037	0.10%
2019/01/10	1	37.60	1	37.85	37.55	0	2,014	0.00%
2019/01/09	1	37.60	3	37.83	37.60	-2	2,016	-0.10%
2019/01/08	2	36.70	2	36.80	37.05	0	2,001	0.00%
2019/01/07	0	0.00	1	36.10	36.45	-1	1,985	-0.05%
2019/01/04	2	35.70	2	35.15	35.35	0	1,980	0.00%
2019/01/03	2	37.20	1	37.30	36.80	1	1,998	0.05%
2019/01/02	1	37.35	0	0.00	37.10	1	2,022	0.05%
2018/12/28	1	37.10	20	37.10	37.10	-19	2,027	-0.94%
2018/12/27	4	37.79	3	37.43	37.35	1	2,068	0.05%
2018/12/26	3	37.82	1	37.10	36.80	2	2,078	0.10%
2018/12/25	5	38.74	53	38.91	38.15	-48	2,068	-2.32%
2018/12/24	0	0.00	4	38.03	38.35	-4	2,046	-0.20%
2018/12/22	51	36.92	0	0.00	36.75	51	2,024	2.52%
2018/12/21	1	37.00	0	0.00	37.05	1	2,037	0.05%
2018/12/20	1	36.55	2	36.40	36.15	-1	2,040	-0.05%
2018/12/19	4	38.23	1	39.30	37.60	3	2,035	0.15%
2018/12/18	20	39.10	20	39.20	39.15	0	2,005	0.00%
2018/12/17	32	40.90	1	40.80	40.50	31	1,999	1.55%
2018/12/14	0	0.00	1	40.30	40.80	-1	1,974	-0.05%
2018/12/13	1	39.50	9	39.63	39.50	-8	1,936	-0.41%
2018/12/12	1	39.95	0	0.00	39.95	1	1,940	0.05%
2018/12/11	4	39.64	4	39.99	40.00	0	1,941	0.00%
2018/12/10	9	39.82	6	39.15	39.15	3	1,986	0.15%
2018/12/07	10	40.05	3	40.90	41.00	7	1,952	0.36%
2018/12/06	4	39.64	0	0.00	39.20	4	1,912	0.21%
2018/12/05	6	41.40	3	41.55	41.40	3	1,870	0.16%
2018/12/03	0	0.00	4	40.88	40.95	-4	1,856	-0.22%
2018/11/30	7	39.11	7	38.84	38.70	0	1,851	0.00%
2018/11/29	7	39.30	3	39.20	39.20	4	1,870	0.21%
2018/11/28	5	37.96	2	38.05	38.00	3	1,890	0.16%
2018/11/27	5	37.07	4	37.85	37.80	1	1,944	0.05%
2018/11/12	1	34.10	0	0.00	34.20	1	2,570	0.04%
2018/11/06	1	35.10	1	34.15	34.15	0	2,592	0.00%
2018/11/05	1	35.25	1	35.20	35.20	0	2,599	0.00%
2018/11/01	2	34.68	1	34.85	34.85	1	2,615	0.04%
2018/10/25	0	0.00	1	32.15	31.70	-1	2,637	-0.04%
2018/10/17	3	37.05	1	36.55	36.55	2	2,761	0.07%
2018/10/11	2	35.13	0	0.00	35.10	2	3,045	0.07%
2018/10/09	0	0.00	1	39.95	39.00	-1	3,019	-0.03%
2018/10/08	1	40.70	0	0.00	40.50	1	2,997	0.03%
2018/10/03	1	44.15	0	0.00	43.30	1	3,012	0.03%
2018/09/14	1	44.20	4.8	45.08	44.40	-3.8	3,207	-0.12%
2018/09/12	0	0.00	1	45.65	46.10	-1	3,142	-0.03%
2018/09/11	1	45.40	0	0.00	45.20	1	3,181	0.03%
2018/09/10	0	0.00	1	44.80	44.05	-1	3,236	-0.03%
2018/09/07	8	46.24	6	47.18	45.25	2	3,224	0.06%
2018/09/06	4	48.86	3	49.10	49.15	1	3,176	0.03%
2018/09/05	5	48.36	4	48.58	48.20	1	3,136	0.03%
2018/09/04	1	49.65	2	49.55	49.00	-1	3,106	-0.03%
2018/09/03	9	48.73	3	49.08	48.80	6	3,051	0.20%
2018/08/31	4	48.86	19	49.16	50.30	-15	2,962	-0.51%
2018/08/30	13	47.47	3	47.87	47.60	10	2,741	0.36%
2018/08/29	1	46.95	5	46.51	47.20	-4	2,671	-0.15%
2018/08/28	7	45.23	6	44.30	44.60	1	2,691	0.04%
2018/08/22	0	0.00	11	44.76	44.50	-11	2,667	-0.41%
2018/08/08	1	43.60	2	44.00	43.15	-1	2,619	-0.04%
2018/08/07	0	0.00	1	43.30	43.05	-1	2,596	-0.04%
2018/08/03	1	42.50	0	0.00	42.45	1	2,699	0.04%
2018/08/02	2	43.00	1	45.00	43.00	1	2,693	0.04%
2018/08/01	10	44.40	1	43.95	44.40	9	2,676	0.34%
2018/07/31	0	0.00	2	44.10	44.20	-2	2,683	-0.07%
2018/07/30	2	42.63	0	0.00	42.70	2	2,714	0.07%
2018/07/27	3	44.03	0	0.00	43.50	3	2,725	0.11%
2018/07/24	1	44.00	0	0.00	43.70	1	2,666	0.04%
2018/07/20	1	44.10	0	0.00	43.70	1	2,688	0.04%
2018/07/19	6	44.92	4	45.51	44.80	2	2,662	0.08%
2018/07/18	0	0.00	17	45.36	46.45	-17	2,624	-0.65%
2018/07/16	0	0.00	3	43.25	43.05	-3	2,580	-0.12%
2018/07/11	1	43.85	6	43.77	43.65	-5	2,692	-0.19%
2018/07/10	2	42.30	2	42.90	42.90	0	2,662	0.00%
2018/07/06	1	40.80	0	0.00	41.90	1	2,632	0.04%
2018/07/04	3	42.20	0	0.00	42.50	3	2,618	0.11%
2018/07/03	6	44.41	1	44.60	43.50	5	2,613	0.19%
2018/07/02	3	44.13	3	44.60	44.55	0	2,564	0.00%
2018/06/29	15	45.12	2	43.43	43.20	13	2,553	0.51%
2018/06/28	0	0.00	3	43.70	44.15	-3	2,405	-0.12%
2018/06/25	0	0.00	5	41.00	41.35	-5	2,337	-0.21%
2018/06/20	3	41.83	0	0.00	40.75	3	2,383	0.13%
2018/06/19	5	45.30	2	44.85	44.55	3	2,338	0.13%
2018/06/15	1	44.10	12	44.80	44.90	-11	2,266	-0.49%
2018/06/14	2	44.03	0	0.00	43.80	2	2,220	0.09%
2018/06/13	0	0.00	10	44.85	44.85	-10	2,199	-0.45%
2018/06/11	4	44.85	0	0.00	44.80	4	2,200	0.18%
2018/06/08	2	46.15	0	0.00	46.00	2	2,233	0.09%
2018/06/07	0	0.00	3	46.50	46.15	-3	2,252	-0.13%
2018/06/06	42	47.23	32	46.96	46.90	10	2,247	0.44%
2018/06/05	13	45.88	10	46.00	47.35	3	2,178	0.14%
2018/06/04	4	41.51	3	43.68	43.75	1	2,015	0.05%
2018/05/31	14	39.25	0	0.00	39.00	14	1,989	0.70%
2018/05/30	2	39.20	1	39.25	39.05	1	2,053	0.05%
2018/05/29	2	39.80	0	0.00	39.80	2	2,074	0.10%
2018/05/24	0	0.00	1	40.00	40.00	-1	2,092	-0.05%
2018/05/23	1	39.65	0	0.00	39.85	1	2,111	0.05%
2018/05/21	3	40.40	0	0.00	40.50	3	2,103	0.14%
2018/05/15	0	0.00	1	40.10	40.00	-1	2,209	-0.05%
2018/05/14	1	41.10	2	40.75	40.75	-1	2,261	-0.04%
2018/05/11	1	40.30	1	39.70	40.20	0	2,269	0.00%
2018/05/04	1	37.40	0	0.00	37.70	1	2,350	0.04%
2018/04/27	3	35.95	0	0.00	37.35	3	2,715	0.11%
2018/04/25	3	36.42	0	0.00	36.80	3	2,770	0.11%
2018/04/12	0	0.00	2	45.05	45.15	-2	2,570	-0.08%
2018/04/03	0	0.00	2	44.70	44.70	-2	2,697	-0.07%
2018/04/02	2	43.20	0	0.00	45.35	2	2,710	0.07%
2018/03/26	1	45.95	0	0.00	45.40	1	2,659	0.04%
2018/03/23	0	0.00	1	46.55	45.50	-1	2,650	-0.04%
2018/03/22	0	0.00	1	48.00	47.85	-1	2,630	-0.04%
2018/03/19	3	48.95	0	0.00	49.25	3	2,712	0.11%
2018/03/16	4	48.78	0	0.00	48.75	4	2,730	0.15%
2018/03/09	0	0.00	5	51.12	50.80	-5	2,765	-0.18%
2018/03/08	5	50.50	0	0.00	50.40	5	2,776	0.18%
2018/03/07	5	51.50	15	50.90	50.90	-10	2,849	-0.35%
2018/03/06	10	52.50	2	52.50	51.70	8	2,892	0.28%
2018/03/05	2	54.00	0	0.00	52.80	2	2,915	0.07%
2018/02/21	0	0.00	0.2	52.40	52.20	-0.2	2,957	-0.01%
2018/02/09	2	50.40	2	51.10	50.70	0	2,946	0.00%
2018/02/08	0	0.00	1	53.00	53.50	-1	2,918	-0.03%
2018/01/31	1	57.80	3	58.27	59.50	-2	2,934	-0.07%
2018/01/30	0	0.00	5	58.14	57.50	-5	2,937	-0.17%
2018/01/29	5	58.04	2	58.40	58.50	3	2,999	0.10%
2018/01/26	3	59.57	0	0.00	57.00	3	2,955	0.10%
2018/01/25	5	57.38	3	59.77	58.90	2	2,847	0.07%
2018/01/24	2	55.50	2	54.30	55.90	0	2,779	0.00%
2018/01/23	30	53.65	40	53.10	53.10	-10	2,776	-0.36%
2018/01/22	10	53.10	0	0.00	54.00	10	2,811	0.36%
2018/01/18	0	0.00	5	51.50	51.20	-5	2,825	-0.18%
2018/01/17	0	0.00	5	51.44	51.90	-5	2,844	-0.18%
2018/01/08	1	51.60	0	0.00	51.00	1	3,583	0.03%
2018/01/05	0	0.00	3	53.70	52.30	-3	3,640	-0.08%
2018/01/04	5	53.94	0	0.00	54.00	5	3,698	0.14%