國光生 (4142)-元富-佳里券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國光生 (4142)籌碼相關－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/12/17	2	19.75	0	0.00	19.65	2	964	0.21%
2024/12/12	2	21.30	0	0.00	20.70	2	906	0.22%
2024/12/10	2	21.70	0	0.00	21.65	2	902	0.22%
2024/12/04	0	0.00	4	22.15	22.00	-4	891	-0.45%
2024/11/28	1	20.95	1	21.20	21.20	0	865	0.00%
2024/11/27	1	21.50	0	0.00	21.30	1	852	0.12%
2024/11/26	3	21.95	0	0.00	21.70	3	847	0.35%
2024/11/25	0	0.00	3	22.67	21.95	-3	819	-0.37%
2024/11/22	2	22.38	0	0.00	22.20	2	646	0.31%
2024/11/21	1	22.40	1	22.65	22.35	0	647	0.00%
2024/11/20	0	0.00	2	21.95	22.20	-2	641	-0.31%
2024/11/19	1	22.40	0	0.00	22.35	1	636	0.16%
2024/11/11	3	23.60	0	0.00	23.60	3	600	0.50%
2024/11/01	0	0.00	5	24.25	24.65	-5	644	-0.78%
2024/10/18	2	25.60	0	0.00	25.65	2	820	0.24%
2024/09/13	2	26.80	0	0.00	26.75	2	1,086	0.18%
2024/08/02	0	27.85	0	0.00	27.75	0	1,166	0.00%
2024/07/19	15	29.33	10	30.30	28.85	5	1,099	0.45%
2024/07/17	0	28.70	0	0.00	28.70	0	989	0.00%
2024/07/15	0	0.00	1	28.45	28.50	-1	1,018	-0.10%
2024/07/08	0	0.00	4	29.11	29.05	-4	1,149	-0.35%
2024/07/05	0	0.00	1	28.55	28.45	-1	1,122	-0.09%
2024/06/28	0	0.00	1	28.65	28.55	-1	1,040	-0.10%
2024/06/20	0	0.00	10	28.62	28.50	-10	982	-1.02%
2024/06/19	16	28.96	14	28.98	28.90	2	966	0.21%
2024/06/18	8	29.03	7	28.96	28.55	1	921	0.11%
2024/06/12	0	0.00	1	27.15	27.05	-1	839	-0.12%
2024/06/11	1	28.25	5	27.90	27.60	-4	852	-0.47%
2024/05/31	4	27.50	0	0.00	27.50	4	886	0.45%
2024/05/27	0	0.00	0.2	27.52	27.40	-0.2	934	-0.02%
2024/05/17	0	0.00	3	28.25	28.25	-3	947	-0.32%
2024/05/15	0	0.00	3	27.90	27.70	-3	1,024	-0.29%
2024/05/14	0	0.00	2	27.80	27.80	-2	1,112	-0.18%
2024/05/13	2	27.43	0	0.00	27.40	2	1,115	0.18%
2024/05/09	0	0.00	3	28.20	28.25	-3	1,121	-0.27%
2024/05/03	0	0.00	2	27.70	27.60	-2	1,100	-0.18%
2024/05/02	0	0.00	10	27.60	27.60	-10	1,099	-0.91%
2024/04/29	3	27.20	0	0.00	27.55	3	1,099	0.27%
2024/04/26	3	27.05	0	0.00	27.05	3	1,091	0.27%
2024/04/25	3	27.05	0	0.00	27.05	3	1,092	0.27%
2024/04/19	0	0.00	5	27.30	27.35	-5	1,100	-0.45%
2024/04/18	0	0.00	16	29.15	28.50	-16	1,073	-1.49%
2024/04/17	3	27.80	0	0.00	27.80	3	963	0.31%
2024/04/12	2	26.60	0	0.00	26.55	2	910	0.22%
2024/04/02	6	26.80	0	0.00	26.60	6	945	0.63%
2024/03/29	0	0.00	112	26.68	26.75	-112	973	-11.51%	大賣/鉅額交易
2024/03/28	5	26.70	0	0.00	26.50	5	974	0.51%
2024/03/25	0	0.00	7	26.74	26.75	-7	991	-0.71%
2024/03/20	1	26.25	2	26.55	26.65	-1	1,025	-0.10%
2024/03/19	0	0.00	2	26.73	26.70	-2	1,024	-0.20%
2024/03/18	0	0.00	1	26.75	26.60	-1	1,027	-0.10%
2024/03/15	0	0.00	1	26.80	26.50	-1	1,032	-0.10%
2024/03/14	4	27.20	1	26.90	26.90	3	1,045	0.29%
2024/03/13	0	0.00	1	28.20	27.80	-1	1,026	-0.10%
2024/03/08	0	0.00	2	28.35	28.15	-2	1,040	-0.19%
2024/03/06	5	28.75	0	0.00	28.70	5	1,074	0.47%
2024/03/04	2	28.83	0	0.00	28.70	2	1,094	0.18%
2024/03/01	2	29.15	0	0.00	29.20	2	1,115	0.18%
2024/02/23	3	30.10	0	0.00	30.00	3	1,222	0.25%
2024/02/22	0	0.00	3	30.42	30.45	-3	1,220	-0.25%
2024/02/19	0	0.00	1	30.75	30.70	-1	1,214	-0.08%
2024/02/15	0	0.00	1	29.95	29.65	-1	1,140	-0.09%
2024/02/01	4	30.28	1	30.60	30.30	3	1,039	0.29%
2024/01/31	3	30.75	0	0.00	30.55	3	1,030	0.29%
2024/01/30	2	30.90	0	0.00	30.80	2	1,042	0.19%
2024/01/24	2	31.20	0	0.00	31.15	2	1,036	0.19%
2024/01/22	1	31.05	0	0.00	31.00	1	1,035	0.10%
2024/01/18	4	30.88	0	0.00	31.00	4	1,039	0.38%
2024/01/17	0	0.00	2	31.55	31.10	-2	1,036	-0.19%
2024/01/16	2	31.70	0	0.00	31.60	2	1,022	0.20%
2024/01/11	2	32.15	0	0.00	32.10	2	1,018	0.20%
2024/01/09	1	32.95	0	0.00	33.00	1	1,013	0.10%
2024/01/08	2	33.13	0	0.00	33.10	2	1,016	0.20%
2024/01/04	2	32.95	0	0.00	33.05	2	1,026	0.19%
2023/12/27	3	33.25	0	0.00	33.15	3	1,002	0.30%
2023/12/25	2	32.55	0	0.00	32.55	2	977	0.20%
2023/12/21	4	33.05	0	0.00	32.80	4	982	0.41%
2023/12/15	2	32.60	0	0.00	32.50	2	1,000	0.20%
2023/12/11	2	33.35	0	0.00	33.20	2	983	0.20%
2023/12/05	0	0.00	2	35.80	35.80	-2	967	-0.21%
2023/12/04	0	0.00	1	36.35	36.05	-1	953	-0.10%
2023/12/01	1	36.20	0	0.00	35.80	1	920	0.11%
2023/11/29	0	0.00	1	35.95	35.95	-1	888	-0.11%
2023/11/28	8	35.43	1	35.65	35.65	7	880	0.80%
2023/11/27	0	0.00	6	35.57	36.00	-6	845	-0.71%
2023/11/10	0	0.00	5	32.60	32.30	-5	748	-0.67%
2023/10/27	0	0.00	2	32.30	32.35	-2	777	-0.26%
2023/10/26	4	31.79	0	0.00	31.70	4	773	0.52%
2023/10/23	0	0.00	2	31.93	31.85	-2	782	-0.26%
2023/10/20	2	31.75	0	0.00	31.60	2	786	0.25%
2023/10/19	2	32.00	0	0.00	31.95	2	789	0.25%
2023/10/12	4	33.20	0	0.00	33.25	4	867	0.46%
2023/09/27	0	0.00	2	34.60	34.30	-2	892	-0.22%
2023/09/21	0	0.00	5	34.38	34.50	-5	895	-0.56%
2023/09/20	0	0.00	3	34.65	34.60	-3	880	-0.34%
2023/09/05	2	32.65	0	0.00	32.65	2	866	0.23%
2023/08/29	2	32.45	0	0.00	32.50	2	854	0.23%
2023/08/25	2	33.00	0	0.00	33.00	2	872	0.23%
2023/08/21	2	32.70	0	0.00	32.70	2	859	0.23%
2023/08/02	2	34.40	0	0.00	34.50	2	925	0.22%
2023/08/01	2	35.00	0	0.00	35.00	2	919	0.22%
2023/07/20	0	0.00	5	36.70	36.20	-5	960	-0.52%
2023/06/30	0	0.00	1	37.80	37.70	-1	1,070	-0.09%
2023/06/29	0	0.00	2	37.73	37.45	-2	1,071	-0.19%
2023/06/16	0	37.80	0	0.00	37.85	0	1,103	0.00%
2023/06/13	0.1	37.90	0	0.00	37.60	0.1	1,108	0.01%
2023/05/31	0.1	38.20	0	0.00	38.75	0.1	2,163	0.00%
2023/05/29	1	37.95	0	0.00	37.80	1	2,224	0.04%
2023/05/22	0	0.00	1	38.35	38.05	-1	2,291	-0.04%
2023/05/17	1	37.35	0	0.00	37.45	1	2,303	0.04%
2023/05/10	1	38.70	0	0.00	38.60	1	2,397	0.04%
2023/05/09	5	39.50	0	0.00	39.00	5	2,558	0.20%
2023/05/05	0	0.00	1	40.50	40.50	-1	2,653	-0.04%
2023/05/02	1	40.85	1	40.75	40.55	0	2,923	0.00%
2023/04/28	0	0.00	1	39.50	39.80	-1	2,958	-0.03%
2023/04/26	1	38.95	0	0.00	39.15	1	2,956	0.03%
2023/04/25	1	40.60	1	40.15	39.30	0	2,951	0.00%
2023/04/24	1	40.25	2	40.50	40.25	-1	2,936	-0.03%
2023/04/19	1	40.70	0	0.00	40.50	1	2,861	0.03%
2023/04/14	0	0.00	5	40.40	40.45	-5	2,802	-0.18%
2023/04/10	0	0.00	1	39.90	39.75	-1	2,760	-0.04%
2023/04/07	1	40.20	5	40.10	40.05	-4	2,758	-0.15%
2023/04/06	0	39.65	0	0.00	39.50	0	2,780	0.00%
2023/03/24	0	0.00	5	39.60	39.50	-5	2,941	-0.17%
2023/03/20	0	0.00	1	38.70	38.90	-1	2,976	-0.03%
2023/03/16	6	38.23	0	0.00	38.45	6	2,978	0.20%
2023/03/14	0	0.00	3	39.95	39.50	-3	2,970	-0.10%
2023/03/13	5	38.87	1	39.35	39.45	4	2,956	0.14%
2023/03/09	266	43.01	4	41.90	44.85	262	2,395	10.94%	大買/鉅額交易
2023/03/06	4	40.85	6	41.13	40.90	-2	2,006	-0.10%
2023/03/03	4	41.40	0	0.00	41.10	4	2,003	0.20%
2023/03/02	760	41.02	45	41.25	41.30	715	1,990	35.91%	大買/鉅額交易
2023/03/01	55	40.31	0	0.00	39.90	55	1,937	2.84%
2023/02/24	100	41.11	0	0.00	40.60	100	1,952	5.12%
2023/02/22	1	40.20	0	0.00	40.15	1	1,988	0.05%
2023/02/21	750	41.20	5	41.20	41.00	745	2,014	36.98%	大買/鉅額交易
2023/02/20	5	39.70	1	41.30	41.10	4	2,025	0.20%
2023/02/16	1	39.95	0	0.00	39.90	1	2,078	0.05%
2023/02/10	1	41.20	0	0.00	40.20	1	2,093	0.05%
2023/02/09	0	0.00	1	41.25	41.15	-1	2,065	-0.05%
2023/02/07	4	42.09	8	42.14	41.60	-4	1,984	-0.20%
2023/02/03	1	40.50	9	40.66	40.75	-8	1,814	-0.44%
2023/02/02	0	0.00	7	40.09	39.90	-7	1,743	-0.40%
2023/02/01	9	39.30	2	39.43	39.65	7	1,701	0.41%
2023/01/31	1	39.20	2	39.35	39.65	-1	1,664	-0.06%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/17	10	35.60	0	0.00	35.25	10	1,412	0.71%
2023/01/13	1	35.30	0	0.00	35.15	1	1,428	0.07%
2022/12/23	0	0.00	3	36.25	36.45	-3	1,627	-0.18%
2022/12/19	0	0.00	6	37.70	37.85	-6	1,646	-0.36%
2022/12/15	0	0.00	1	36.55	36.30	-1	1,579	-0.06%
2022/12/13	1	37.05	0	0.00	37.10	1	1,581	0.06%
2022/12/01	0	0.00	2	38.40	38.25	-2	1,674	-0.12%
2022/11/30	0	0.00	3	37.30	37.30	-3	1,673	-0.18%
2022/11/29	2	36.95	0	0.00	36.90	2	1,705	0.12%
2022/11/21	3	37.30	0	0.00	37.15	3	2,082	0.14%
2022/11/18	0	0.00	5	37.52	37.55	-5	2,120	-0.24%
2022/11/11	0	0.00	1	34.45	34.85	-1	2,035	-0.05%
2022/11/10	3	34.12	0	0.00	34.00	3	2,029	0.15%
2022/11/09	0	0.00	5	34.70	34.55	-5	2,033	-0.25%
2022/10/21	2	31.70	0	0.00	31.65	2	2,299	0.09%
2022/10/17	1	32.30	0	0.00	32.70	1	2,477	0.04%
2022/10/11	1	33.90	0	0.00	33.95	1	2,549	0.04%
2022/10/05	2	34.85	0	0.00	34.65	2	2,569	0.08%
2022/10/04	0	0.00	1	34.50	34.40	-1	2,607	-0.04%
2022/10/03	1	33.70	0	0.00	33.90	1	2,657	0.04%
2022/09/29	1	33.40	0	0.00	33.40	1	2,982	0.03%
2022/09/27	0	0.00	3	33.88	34.30	-3	3,232	-0.09%
2022/09/26	0	0.00	1	33.45	33.45	-1	3,244	-0.03%
2022/09/23	1	35.55	0	0.00	35.30	1	3,286	0.03%
2022/09/22	0	0.00	1	36.60	35.85	-1	3,401	-0.03%
2022/09/20	1	36.00	2	36.30	36.10	-1	3,627	-0.03%
2022/09/19	2	36.05	0	0.00	36.05	2	3,689	0.05%
2022/09/16	2	36.80	0	0.00	36.55	2	3,710	0.05%
2022/09/14	2	36.90	0	0.00	36.90	2	3,739	0.05%
2022/09/13	5	37.30	0	0.00	37.15	5	3,743	0.13%
2022/09/12	1	36.70	0	0.00	37.25	1	3,839	0.03%
2022/09/07	1	38.05	0	0.00	37.90	1	3,883	0.03%
2022/09/06	1	39.15	0	0.00	38.65	1	3,876	0.03%
2022/09/05	1	40.50	0	0.00	40.10	1	3,850	0.03%
2022/09/02	4	41.30	5	41.56	41.30	-1	3,842	-0.03%
2022/08/31	2	40.98	6	41.20	40.70	-4	3,741	-0.11%
2022/08/30	1	40.00	0	0.00	40.00	1	3,615	0.03%
2022/08/17	0	0.00	1	37.90	38.35	-1	3,355	-0.03%
2022/08/12	1	37.30	0	0.00	37.35	1	3,327	0.03%
2022/08/11	1	37.10	1	37.40	37.35	0	3,341	0.00%
2022/08/08	0	0.00	5	37.06	37.10	-5	3,336	-0.15%
2022/08/05	1	36.45	2	36.75	36.80	-1	3,344	-0.03%
2022/08/04	2	35.98	0	0.00	35.80	2	3,381	0.06%
2022/08/03	2	37.05	0	0.00	37.05	2	3,335	0.06%
2022/08/02	3	38.63	0	0.00	38.15	3	3,319	0.09%
2022/08/01	1	39.20	0	0.00	39.30	1	3,307	0.03%
2022/07/29	0	0.00	6	40.45	40.20	-6	3,314	-0.18%
2022/07/28	0	0.00	5	40.10	40.20	-5	3,305	-0.15%
2022/07/27	6	39.85	0	0.00	39.90	6	3,310	0.18%
2022/07/26	0	0.00	1	40.45	40.90	-1	3,274	-0.03%
2022/07/25	0	0.00	5	41.00	40.65	-5	3,253	-0.15%
2022/07/22	5	39.70	5	40.26	39.95	0	3,253	0.00%
2022/07/20	1	38.90	3	38.63	39.10	-2	3,221	-0.06%
2022/07/19	3	38.35	0	0.00	38.00	3	3,234	0.09%
2022/07/18	1	38.00	0	0.00	38.00	1	3,263	0.03%
2022/07/15	3	38.65	2	38.35	38.25	1	3,276	0.03%
2022/07/14	1	38.95	1	38.90	39.15	0	3,279	0.00%
2022/07/13	5	39.98	2	39.98	39.50	3	3,320	0.09%
2022/07/11	0	0.00	1	40.45	40.35	-1	3,518	-0.03%
2022/07/08	10	40.71	36	41.63	40.70	-26	3,687	-0.71%
2022/07/07	0	0.00	12	41.33	41.50	-12	3,633	-0.33%
2022/07/06	3	41.00	4	40.88	40.35	-1	3,537	-0.03%
2022/07/05	3	37.65	2	37.85	38.05	1	3,612	0.03%
2022/07/04	2	36.00	0	0.00	36.00	2	3,623	0.06%
2022/07/01	0	0.00	0.7	38.20	36.40	-0.7	3,681	-0.02%
2022/06/30	6.7	40.06	7	40.86	39.10	-0.3	3,626	-0.01%
2022/06/29	1	41.15	11	40.78	40.85	-10	3,514	-0.28%
2022/06/28	0	0.00	2	40.40	40.50	-2	3,411	-0.06%
2022/06/27	2	38.58	2	38.85	39.35	0	3,247	0.00%
2022/06/24	0	0.00	1	38.30	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	1	37.30	37.40	-1	3,192	-0.03%
2022/06/22	0	0.00	1	37.30	36.85	-1	3,167	-0.03%
2022/06/21	4	37.21	0	0.00	37.10	4	3,140	0.13%
2022/06/20	2	38.60	0	0.00	36.90	2	3,119	0.06%
2022/06/16	0	0.00	3	37.43	37.20	-3	2,930	-0.10%
2022/06/15	0	0.00	1	36.25	37.00	-1	2,893	-0.03%
2022/06/14	2	35.20	1	35.15	35.65	1	2,893	0.03%
2022/06/10	1	36.70	9	36.67	37.00	-8	2,877	-0.28%
2022/05/31	5	35.40	0	0.00	35.30	5	2,932	0.17%
2022/05/27	1	34.90	3	35.15	35.00	-2	2,929	-0.07%
2022/05/26	0	0.00	3	35.25	34.90	-3	2,929	-0.10%
2022/05/24	1	35.00	0	0.00	35.00	1	2,968	0.03%
2022/05/23	0	0.00	1	35.65	35.50	-1	2,960	-0.03%
2022/05/17	3	35.67	0	0.00	35.75	3	2,979	0.10%
2022/05/16	0	0.00	1	35.70	35.85	-1	3,012	-0.03%
2022/05/13	1	35.25	0	0.00	35.25	1	3,194	0.03%
2022/05/12	1	34.60	2	34.45	34.30	-1	3,373	-0.03%
2022/05/10	10	38.00	0	0.00	37.95	10	3,279	0.30%
2022/05/09	1	38.60	0	0.00	38.15	1	3,257	0.03%
2022/05/06	1	39.00	0	0.00	39.05	1	3,234	0.03%
2022/05/05	5	40.00	0	0.00	39.90	5	3,211	0.16%
2022/05/04	1	40.15	1	40.10	40.10	0	3,222	0.00%
2022/05/03	3	41.30	3	41.25	40.80	0	3,233	0.00%
2022/04/29	6	40.86	0	0.00	40.60	6	3,228	0.19%
2022/04/28	1	41.05	0	0.00	41.10	1	3,250	0.03%
2022/04/27	1	41.00	0	0.00	40.50	1	3,191	0.03%
2022/04/25	0	0.00	10	42.32	41.65	-10	3,155	-0.32%
2022/04/22	1	42.90	2	43.50	42.90	-1	3,107	-0.03%
2022/04/21	0	0.00	1	43.00	42.75	-1	3,064	-0.03%
2022/04/19	1	42.75	0	0.00	43.00	1	3,010	0.03%
2022/04/18	1	45.00	35	44.95	44.05	-34	2,969	-1.14%
2022/04/15	3	44.50	1	44.45	44.00	2	2,970	0.07%
2022/04/14	5	43.45	15	43.97	44.30	-10	2,879	-0.35%
2022/04/11	0	0.00	5	44.51	44.60	-5	2,494	-0.20%
2022/03/25	4	40.18	0	0.00	40.00	4	2,020	0.20%
2022/03/23	0	0.00	5	40.20	40.20	-5	2,054	-0.24%
2022/03/16	5	39.00	0	0.00	38.90	5	2,126	0.24%
2022/03/08	11	38.99	1	39.25	38.80	10	2,149	0.47%
2022/03/07	18	38.67	0	0.00	38.00	18	2,108	0.85%
2022/03/03	5	40.30	0	0.00	40.05	5	2,283	0.22%
2022/03/02	1	40.00	0	0.00	40.15	1	2,432	0.04%
2022/03/01	2	40.00	0	0.00	40.10	2	2,438	0.08%
2022/02/24	3	39.60	0	0.00	39.60	3	2,559	0.12%
2022/02/23	0	0.00	1	41.05	41.50	-1	2,530	-0.04%
2022/02/17	4	41.89	0	0.00	41.75	4	2,523	0.16%
2022/02/15	1	44.35	3	43.88	42.75	-2	2,522	-0.08%
2022/02/14	2	41.85	12	42.20	43.30	-10	2,349	-0.43%
2022/02/09	2	40.50	1	41.20	41.00	1	2,173	0.05%
2022/01/26	1	39.40	0	0.00	39.60	1	2,170	0.05%
2022/01/25	9	40.54	0	0.00	40.05	9	2,169	0.41%
2022/01/21	1	43.20	1	43.75	42.80	0	2,136	0.00%
2022/01/18	1	43.15	0	0.00	43.05	1	2,116	0.05%
2022/01/17	5	43.20	0	0.00	43.15	5	2,107	0.24%
2022/01/12	0	0.00	35	43.49	43.75	-35	2,107	-1.66%
2022/01/11	1	43.85	0	0.00	43.60	1	2,097	0.05%
2022/01/10	1	44.60	1	45.00	44.40	0	2,084	0.00%
2022/01/07	0	0.00	3	44.45	45.20	-3	1,990	-0.15%
2022/01/05	5	44.05	0	0.00	43.95	5	1,989	0.25%
2021/12/28	3	43.75	0	44.05	44.00	3	2,091	0.14%
2021/12/27	22	44.14	0	44.20	44.00	22	2,152	1.02%
2021/12/24	3	44.28	2	44.30	44.25	1	2,190	0.05%
2021/12/23	2	44.40	0	0.00	44.40	2	2,203	0.09%
2021/12/22	7	44.64	0	0.00	44.40	7	2,235	0.31%
2021/12/21	0	0.00	2	45.00	44.90	-2	2,242	-0.09%
2021/12/20	0	0.00	6	44.42	44.60	-6	2,220	-0.27%
2021/12/17	0	0.00	1	43.80	44.65	-1	2,227	-0.04%
2021/12/14	2	43.30	0	0.00	43.00	2	2,275	0.09%
2021/12/09	2	44.05	0	0.00	44.05	2	2,521	0.08%
2021/12/07	1	44.50	0	0.00	44.40	1	2,782	0.04%
2021/12/01	5	45.75	5	45.40	45.05	0	3,165	0.00%
2021/11/30	0	0.00	5	45.30	45.00	-5	3,173	-0.16%
2021/11/29	6	48.47	2	46.95	46.90	4	3,152	0.13%
2021/11/26	4	46.66	10	45.64	45.80	-6	3,015	-0.20%
2021/11/25	0	0.00	4	45.03	44.70	-4	2,896	-0.14%
2021/11/24	3	44.65	0	0.00	45.10	3	2,903	0.10%
2021/11/23	2	46.00	0	0.00	44.80	2	2,919	0.07%
2021/11/22	0	0.00	2	43.80	44.05	-2	2,925	-0.07%
2021/11/18	0	0.00	1	43.90	44.00	-1	3,061	-0.03%
2021/11/17	0	0.00	1	43.40	43.35	-1	3,437	-0.03%
2021/11/16	3	43.90	0	0.00	43.85	3	3,554	0.08%
2021/11/15	0	0.00	2	44.10	44.25	-2	3,596	-0.06%
2021/11/04	0	0.00	1	44.80	44.55	-1	3,672	-0.03%
2021/11/03	1	44.50	0	0.00	44.50	1	3,681	0.03%
2021/11/02	0	0.00	1	44.40	44.50	-1	3,697	-0.03%
2021/11/01	0	0.00	5	43.95	43.95	-5	3,678	-0.14%
2021/10/29	0	0.00	5	43.97	43.95	-5	3,673	-0.14%
2021/10/28	0	0.00	1	44.55	44.60	-1	3,675	-0.03%
2021/10/21	0	0.00	3	44.57	44.20	-3	3,776	-0.08%
2021/10/20	0	0.00	1	44.60	44.20	-1	3,806	-0.03%
2021/10/19	0	0.00	1	44.15	44.20	-1	3,870	-0.03%
2021/10/14	2	43.33	2	43.28	43.50	0	4,349	0.00%
2021/10/13	10	43.22	1	43.25	42.35	9	4,335	0.21%
2021/10/07	3	47.20	0	0.00	47.10	3	4,297	0.07%
2021/10/06	1	48.30	0	0.00	47.15	1	4,370	0.02%
2021/10/04	1	49.25	0	0.00	48.40	1	4,402	0.02%
2021/10/01	1	50.80	2	52.15	50.90	-1	4,368	-0.02%
2021/09/29	1	50.90	0	0.00	51.20	1	4,386	0.02%
2021/09/24	1	51.50	0	0.00	51.60	1	4,528	0.02%
2021/09/23	1	51.90	0	0.00	52.00	1	4,637	0.02%
2021/09/15	1	53.30	1	53.50	53.50	0	4,702	0.00%
2021/09/14	4	54.23	1	53.10	53.20	3	4,690	0.06%
2021/09/13	5	55.90	4	54.88	54.80	1	4,522	0.02%
2021/09/10	1	51.60	2	51.55	51.20	-1	4,343	-0.02%
2021/09/09	1	51.00	0	0.00	51.10	1	4,379	0.02%
2021/09/08	1	53.60	10	51.60	51.20	-9	4,390	-0.20%
2021/09/07	18	53.45	9	53.32	53.60	9	4,332	0.21%
2021/09/06	0	0.00	3	53.27	52.20	-3	4,341	-0.07%
2021/09/03	1	51.50	1	52.10	51.50	0	4,533	0.00%
2021/09/02	1	51.70	0	0.00	51.00	1	4,856	0.02%
2021/09/01	1	51.80	1	52.30	51.80	0	4,987	0.00%
2021/08/30	0	0.00	3	51.83	51.80	-3	5,315	-0.06%
2021/08/27	2	51.65	1	51.60	51.60	1	5,356	0.02%
2021/08/26	0	0.00	2	52.05	51.60	-2	5,393	-0.04%
2021/08/25	14	51.71	5	52.14	51.30	9	5,409	0.17%
2021/08/24	1	50.30	2	50.70	50.70	-1	5,522	-0.02%
2021/08/23	1	50.70	11	51.05	51.40	-10	5,707	-0.18%
2021/08/20	0	0.00	3	49.13	49.95	-3	5,455	-0.05%
2021/08/19	3	46.03	2	46.65	45.45	1	5,542	0.02%
2021/08/13	0	0.00	4	48.70	48.40	-4	6,581	-0.06%
2021/08/11	4	48.60	1	48.55	48.00	3	7,630	0.04%
2021/08/04	6	49.52	0	0.00	49.50	6	13,638	0.04%
2021/08/02	0	0.00	8	50.25	50.40	-8	13,895	-0.06%
2021/07/30	1	49.70	0	0.00	49.50	1	13,898	0.01%
2021/07/29	1	48.75	3.2	49.13	49.05	-2.2	13,921	-0.02%
2021/07/28	16	48.18	3	48.25	48.10	13	13,936	0.09%
2021/07/27	5	48.85	0	0.00	48.55	5	14,061	0.04%
2021/07/23	3	49.03	2.2	49.26	49.05	0.8	14,345	0.01%
2021/07/21	8	50.18	3	49.40	48.70	5	14,430	0.03%
2021/07/20	1	53.10	12	53.63	53.90	-11	14,207	-0.08%
2021/07/19	10.1	48.90	0	0.00	49.00	10.1	14,074	0.07%
2021/07/16	3	49.40	0	0.00	49.30	3	14,166	0.02%
2021/07/15	0	0.00	1	49.70	50.00	-1	14,182	-0.01%
2021/07/14	1	49.10	3	48.60	48.75	-2	14,186	-0.01%
2021/07/13	4	49.54	0	0.00	49.05	4	14,190	0.03%
2021/07/12	1	50.90	0	0.00	50.70	1	14,150	0.01%
2021/07/09	10	51.30	0	0.00	51.30	10	14,206	0.07%
2021/07/06	4	51.53	0	0.00	51.30	4	14,521	0.03%
2021/07/05	4	51.63	3	51.50	51.60	1	14,707	0.01%
2021/07/02	1	52.30	9	52.06	52.00	-8	14,728	-0.05%
2021/07/01	0	0.00	2	53.65	52.60	-2	14,781	-0.01%
2021/06/30	6	53.68	2.1	53.57	53.60	3.9	14,775	0.03%
2021/06/29	1	51.40	0	0.00	51.80	1	14,711	0.01%
2021/06/25	1.1	52.51	0	0.00	52.30	1.1	14,808	0.01%
2021/06/24	0	0.00	3	52.93	52.80	-3	15,083	-0.02%
2021/06/22	1	51.90	0	0.00	51.80	1	15,973	0.01%
2021/06/18	2	53.35	6	53.20	53.30	-4	17,199	-0.02%
2021/06/17	2	53.40	2	53.70	53.50	0	17,234	0.00%
2021/06/15	3	53.40	3	53.83	54.10	0	17,312	0.00%
2021/06/11	2.1	56.27	3	56.17	55.40	-0.9	17,220	-0.01%
2021/06/10	7.1	57.45	1	57.50	57.50	6.1	16,943	0.04%
2021/06/09	0	0.00	2	55.30	55.50	-2	16,669	-0.01%
2021/06/08	0	0.00	5	54.76	54.50	-5	16,569	-0.03%
2021/06/07	13	53.36	12	53.59	53.40	1	16,413	0.01%
2021/06/04	1	52.60	0	0.00	52.50	1	16,412	0.01%
2021/06/03	1	53.60	6	53.27	53.30	-5	16,428	-0.03%
2021/06/02	12	54.18	10	53.75	53.80	2	16,549	0.01%
2021/06/01	3	51.13	2	51.30	53.10	1	16,795	0.01%
2021/05/31	10	53.11	10	52.85	52.30	0	16,694	0.00%
2021/05/28	3	54.60	4	54.93	54.70	-1	16,578	-0.01%
2021/05/27	3	54.83	5	54.66	55.00	-2	16,590	-0.01%
2021/05/26	11	54.66	13	55.05	53.60	-2	16,598	-0.01%
2021/05/25	12	53.67	10	54.22	53.20	2	17,008	0.01%
2021/05/24	12	57.27	8	56.46	55.50	4	17,555	0.02%
2021/05/21	2	55.50	4	55.50	55.60	-2	18,458	-0.01%
2021/05/20	3	57.43	2	59.20	56.30	1	18,598	0.01%
2021/05/19	12	59.18	6	59.10	57.80	6	18,796	0.03%
2021/05/18	23	60.99	6	60.63	60.80	17	18,444	0.09%
2021/05/17	6.1	62.77	9	62.97	63.30	-3	17,355	-0.02%
2021/05/14	19	60.65	19	60.16	57.60	0	16,753	0.00%
2021/05/13	29	61.61	35	62.08	62.90	-6	15,631	-0.04%
2021/05/12	3	55.97	36	56.62	57.20	-33	13,967	-0.24%
2021/05/11	2	50.90	13	51.68	52.00	-11	13,213	-0.08%
2021/05/10	2	50.30	1	50.90	50.20	1	13,140	0.01%
2021/05/07	2	50.30	1	50.40	50.60	1	13,202	0.01%
2021/05/06	3	50.43	2	51.05	50.10	1	13,240	0.01%
2021/05/05	14	50.89	11	50.99	50.50	3	13,231	0.02%
2021/05/04	8	53.95	6	50.17	51.00	2	13,284	0.02%
2021/05/03	40	55.67	51	55.89	54.40	-11	13,343	-0.08%
2021/04/29	6	53.83	5	53.64	53.40	1	13,186	0.01%
2021/04/28	10	54.46	8	53.36	53.30	2	13,271	0.02%
2021/04/27	5	55.24	9	55.38	54.40	-4	13,492	-0.03%
2021/04/26	1	53.00	0	0.00	52.70	1	13,442	0.01%
2021/04/23	2	52.80	0	0.00	52.50	2	13,590	0.01%
2021/04/22	7	53.73	2	53.75	53.10	5	13,713	0.04%
2021/04/21	2	55.50	3	55.90	55.20	-1	13,679	-0.01%
2021/04/20	4	55.55	7	55.79	55.40	-3	13,737	-0.02%
2021/04/19	7	55.59	3	55.50	55.30	4	13,935	0.03%
2021/04/16	4	55.75	3	56.20	55.90	1	13,950	0.01%
2021/04/15	5	54.78	4	55.43	55.40	1	13,968	0.01%
2021/04/14	9	56.48	1	55.70	55.70	8	13,976	0.06%
2021/04/13	6	57.47	0	0.00	57.00	6	14,060	0.04%
2021/04/12	0	0.00	14	58.64	58.50	-14	14,027	-0.10%
2021/04/09	4	57.60	10	58.22	57.60	-6	13,999	-0.04%
2021/04/08	2	56.75	3	57.20	56.70	-1	13,929	-0.01%
2021/04/07	4	57.10	5	57.10	56.40	-1	14,028	-0.01%
2021/04/06	8	56.46	3	56.20	56.30	5	14,093	0.04%
2021/04/01	4	57.18	8	57.46	57.50	-4	14,046	-0.03%
2021/03/31	3	57.50	3	57.90	57.10	0	14,081	0.00%
2021/03/30	7	57.73	8	58.23	57.40	-1	14,077	-0.01%
2021/03/29	10	58.28	6	58.40	58.10	4	14,217	0.03%
2021/03/26	5	56.54	6	56.90	56.60	-1	14,167	-0.01%
2021/03/25	23	59.08	9	58.91	56.60	14	14,032	0.10%
2021/03/24	14	60.36	23	60.21	61.40	-9	13,290	-0.07%
2021/03/23	4	55.98	9	55.44	55.90	-5	12,210	-0.04%
2021/03/22	2	54.50	4	53.98	53.90	-2	12,342	-0.02%
2021/03/19	3	55.77	1	55.80	54.70	2	12,395	0.02%
2021/03/18	0	0.00	2	56.90	55.80	-2	12,360	-0.02%
2021/03/17	5	55.62	2	56.30	55.50	3	12,386	0.02%
2021/03/15	1	56.00	1	56.10	56.10	0	12,479	0.00%
2021/03/12	1	56.20	3	56.33	56.20	-2	12,505	-0.02%
2021/03/11	1	57.30	1	57.10	56.90	0	12,600	0.00%
2021/03/10	1	58.20	2	58.20	57.20	-1	12,573	-0.01%
2021/03/08	3	57.93	2	57.55	57.00	1	12,498	0.01%
2021/03/05	5	58.46	2	57.75	58.60	3	12,461	0.02%
2021/03/04	2	56.20	20	57.20	55.90	-18	12,274	-0.15%
2021/03/03	5	56.84	3	57.33	56.90	2	12,258	0.02%
2021/03/02	8	56.66	9	57.31	56.10	-1	12,212	-0.01%
2021/02/26	5	59.38	8	59.38	58.20	-3	12,355	-0.02%
2021/02/25	8	60.06	21	60.73	59.70	-13	12,274	-0.11%
2021/02/24	15	57.09	13	57.45	58.50	2	11,843	0.02%
2021/02/23	47	61.81	12	64.36	58.90	35	11,303	0.31%
2021/02/22	2	65.20	7	64.97	65.40	-5	10,643	-0.05%
2021/02/19	24	57.56	45	58.57	59.50	-21	10,286	-0.20%
2021/02/18	6	51.15	16	52.41	54.10	-10	9,837	-0.10%
2021/02/17	4	49.61	3	49.57	49.20	1	9,673	0.01%
2021/02/05	18	52.21	11	52.61	52.00	7	9,616	0.07%
2021/02/04	3	51.10	4	51.58	51.00	-1	9,451	-0.01%
2021/02/03	1	50.50	2	49.75	49.60	-1	9,294	-0.01%
2021/02/02	0	0.00	1	48.80	48.95	-1	9,418	-0.01%
2021/02/01	12	48.78	6	48.38	48.10	6	9,419	0.06%
2021/01/29	2	48.18	3	48.88	47.05	-1	9,320	-0.01%
2021/01/28	5	49.26	4	49.33	49.00	1	9,326	0.01%
2021/01/27	1	50.80	0	0.00	50.60	1	9,359	0.01%
2021/01/25	2	52.05	2	52.25	52.00	0	9,855	0.00%
2021/01/21	0	0.00	1	51.60	51.10	-1	10,268	-0.01%
2021/01/20	7	52.40	22	52.39	52.30	-15	10,476	-0.14%
2021/01/19	0	0.00	1	49.10	50.10	-1	10,317	-0.01%
2021/01/18	10	50.23	4	49.55	49.45	6	10,328	0.06%
2021/01/15	6	48.89	0	0.00	48.05	6	10,179	0.06%
2021/01/14	1	50.20	3	51.03	50.30	-2	10,054	-0.02%
2021/01/13	3	51.23	2	51.50	51.00	1	10,073	0.01%
2021/01/12	1	52.80	2	52.80	52.80	-1	10,335	-0.01%
2021/01/11	3	50.80	2	51.00	51.00	1	10,266	0.01%
2021/01/08	0	0.00	12	52.20	52.30	-12	10,312	-0.12%
2021/01/06	6	52.38	6	53.50	50.70	0	10,409	0.00%
2021/01/05	1	53.40	11	53.92	53.70	-10	10,469	-0.10%
2021/01/04	14	54.71	3	54.20	53.80	11	10,460	0.11%
2020/12/31	4	56.03	3	56.40	56.10	1	10,402	0.01%
2020/12/30	1	59.30	6	58.58	58.00	-5	10,368	-0.05%
2020/12/29	29	57.32	37	57.88	57.30	-8	10,352	-0.08%
2020/12/28	2	56.85	2	56.70	56.60	0	10,495	0.00%
2020/12/25	12	56.65	3	57.30	56.50	9	10,607	0.08%
2020/12/24	1	57.90	0	0.00	58.10	1	10,701	0.01%
2020/12/23	6	59.42	0	0.00	58.00	6	10,789	0.06%
2020/12/22	5	60.06	13	60.19	60.30	-8	10,837	-0.07%
2020/12/18	1	56.80	1	56.60	56.60	0	10,799	0.00%
2020/12/16	8	54.11	12	56.19	56.40	-4	10,937	-0.04%
2020/12/15	10	56.48	0	0.00	55.10	10	10,912	0.09%
2020/12/11	5	59.16	2	58.50	58.70	3	10,949	0.03%
2020/12/10	2	59.85	3	59.40	59.50	-1	10,973	-0.01%
2020/12/09	3	59.37	1	58.90	59.00	2	11,045	0.02%
2020/12/07	11	59.93	4	59.35	59.30	7	11,425	0.06%
2020/12/04	2	61.40	2	61.25	61.20	0	12,474	0.00%
2020/12/03	7	62.06	1	62.40	61.90	6	13,704	0.04%
2020/12/02	6	62.93	9	63.10	62.80	-3	13,808	-0.02%
2020/12/01	1	64.00	23	63.53	63.30	-22	14,038	-0.16%
2020/11/30	1	62.90	2	63.90	64.20	-1	14,053	-0.01%
2020/11/26	30	62.28	1	62.30	62.30	29	14,034	0.21%
2020/11/25	2	63.80	6	63.60	62.60	-4	14,219	-0.03%
2020/11/24	1	61.40	0	0.00	61.40	1	14,554	0.01%
2020/11/23	8	62.75	4	63.18	62.40	4	14,631	0.03%
2020/11/20	2	65.10	0	0.00	64.00	2	14,639	0.01%
2020/11/19	15	65.81	6	64.88	66.50	9	14,643	0.06%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	2	60.35	2	60.25	61.30	0	14,970	0.00%
2020/11/16	2	61.15	2	60.70	60.60	0	15,462	0.00%
2020/11/13	3	61.47	5	61.40	61.40	-2	16,622	-0.01%
2020/11/12	0	0.00	2	61.20	61.30	-2	16,661	-0.01%
2020/11/11	2	60.95	2	61.15	61.00	0	16,728	0.00%
2020/11/10	2	60.95	3	61.97	60.90	-1	16,951	-0.01%
2020/11/05	1	60.50	1	61.80	60.60	0	17,928	0.00%
2020/11/04	0	0.00	2	60.70	60.90	-2	18,228	-0.01%
2020/11/03	1	61.60	0	0.00	60.90	1	18,632	0.01%
2020/11/02	3	60.07	5	60.40	61.10	-2	18,872	-0.01%
2020/10/30	13	60.48	3	59.00	58.30	10	18,805	0.05%
2020/10/29	5	62.34	5	63.38	62.10	0	19,411	0.00%
2020/10/28	7	63.83	2	63.00	61.80	5	20,250	0.02%
2020/10/26	2	66.90	1	66.70	66.70	1	20,616	0.00%
2020/10/23	2	68.15	0	0.00	68.20	2	21,175	0.01%
2020/10/22	1	67.40	2	67.70	68.20	-1	22,172	0.00%
2020/10/21	3	68.50	0	0.00	68.50	3	22,935	0.01%
2020/10/20	4	71.00	3	70.97	69.50	1	23,393	0.00%
2020/10/19	2	67.90	1	68.90	68.70	1	23,722	0.00%
2020/10/16	0	0.00	1	67.10	67.00	-1	24,341	0.00%
2020/10/15	5	67.72	1	67.10	66.80	4	25,019	0.02%
2020/10/14	4	68.50	6	68.20	68.00	-2	26,407	-0.01%
2020/10/13	4	67.45	0.1	69.40	68.80	3.9	27,222	0.01%
2020/10/12	1	71.50	0	0.00	70.60	1	27,255	0.00%
2020/10/08	2	72.75	2	71.85	71.60	0	27,637	0.00%
2020/10/07	1	71.90	3	72.00	72.20	-2	28,021	-0.01%
2020/10/06	1	71.50	5	71.60	71.80	-4	28,393	-0.01%
2020/10/05	3	70.73	4	72.00	71.40	-1	29,310	0.00%
2020/09/30	0	0.00	1	68.90	68.60	-1	29,577	0.00%
2020/09/29	2	67.90	4	67.93	67.50	-2	30,213	-0.01%
2020/09/28	2	69.60	2	69.60	69.00	0	30,594	0.00%
2020/09/25	9	69.53	2	70.55	68.60	7	31,035	0.02%
2020/09/24	4	72.25	9	72.18	72.00	-5	31,661	-0.02%
2020/09/23	1	72.60	0	0.00	71.90	1	32,661	0.00%
2020/09/21	3	73.27	7	73.70	72.70	-4	34,115	-0.01%
2020/09/18	2	72.45	7	73.26	72.70	-5	35,452	-0.01%
2020/09/17	1	69.60	2	71.50	72.00	-1	36,197	0.00%
2020/09/16	1	72.50	2	71.60	71.70	-1	37,698	0.00%
2020/09/15	5	72.12	2	72.40	71.90	3	38,515	0.01%
2020/09/14	3	72.00	1	71.30	71.30	2	39,408	0.01%
2020/09/11	5	70.50	3	70.37	70.60	2	40,780	0.00%
2020/09/10	5	71.88	4	71.88	71.70	1	42,588	0.00%
2020/09/09	18	73.88	3	73.33	72.20	15	43,975	0.03%
2020/09/08	5	74.40	31	75.05	77.90	-26	44,595	-0.06%
2020/09/07	9	71.78	6.1	71.88	70.90	2.9	44,562	0.01%
2020/09/04	9	72.07	9	71.78	72.00	0	46,177	0.00%
2020/09/03	2	70.85	1	71.30	71.30	1	46,814	0.00%
2020/09/02	7	72.74	3	72.53	72.30	4	46,790	0.01%
2020/09/01	1	72.00	3	72.60	72.60	-2	46,775	0.00%
2020/08/31	10	73.16	14	72.17	71.80	-4	46,739	-0.01%
2020/08/28	27	74.10	13	72.71	72.30	14	46,560	0.03%
2020/08/27	2	71.45	5	71.92	72.00	-3	46,086	-0.01%
2020/08/26	3	71.57	5	71.54	71.90	-2	46,218	0.00%
2020/08/25	4	70.93	9	71.04	70.70	-5	46,118	-0.01%
2020/08/24	3	73.27	0	0.00	72.60	3	46,051	0.01%
2020/08/21	14	74.41	11	73.80	73.50	3	46,090	0.01%
2020/08/20	3	71.23	4	70.55	71.60	-1	45,532	0.00%
2020/08/19	24	76.62	9	76.53	72.90	15	45,423	0.03%
2020/08/18	1	70.60	1	70.60	70.60	0	44,712	0.00%
2020/08/17	4	64.10	4	63.98	64.20	0	45,084	0.00%
2020/08/14	2	65.05	3	64.60	64.80	-1	45,376	0.00%
2020/08/13	7	65.31	4	64.53	64.00	3	47,329	0.01%
2020/08/12	1	67.50	3	68.03	67.30	-2	49,207	0.00%
2020/08/11	5	67.34	1	66.30	66.70	4	49,774	0.01%
2020/08/10	0	0.00	3	71.90	70.00	-3	50,071	-0.01%
2020/08/07	1	71.60	3	72.60	72.50	-2	51,287	0.00%
2020/08/06	8	72.18	16	71.41	71.20	-8	51,734	-0.02%
2020/08/05	4	71.10	5	71.42	70.60	-1	52,673	0.00%
2020/08/04	22	73.99	12	73.00	71.60	10	54,201	0.02%
2020/08/03	21.1	70.28	24	71.38	74.60	-2.9	56,663	-0.01%
2020/07/31	2	67.90	1	69.60	67.90	1	55,535	0.00%
2020/07/30	3	68.57	10	68.08	68.70	-7	55,320	-0.01%
2020/07/29	5	67.98	2	67.40	66.50	3	54,948	0.01%
2020/07/28	8	65.91	10	65.01	66.40	-2	54,829	0.00%
2020/07/27	8	67.91	3	67.03	65.40	5	53,947	0.01%
2020/07/24	0	0.00	7	70.19	71.70	-7	53,291	-0.01%
2020/07/23	8	70.64	4	69.93	70.30	4	53,032	0.01%
2020/07/22	10	69.93	9	70.41	69.50	1	52,788	0.00%
2020/07/21	5	67.86	2	67.30	67.90	3	52,715	0.01%
2020/07/20	20	64.90	25	64.90	66.00	-5	52,116	-0.01%
2020/07/17	31	70.14	19	68.93	67.20	12	50,751	0.02%
2020/07/16	3	74.83	2	75.05	74.60	1	49,968	0.00%
2020/07/15	12	75.78	14	75.46	75.60	-2	50,012	0.00%
2020/07/14	9	76.04	19	76.19	75.90	-10	49,709	-0.02%
2020/07/13	23	77.37	5	77.70	76.10	18	49,359	0.04%
2020/07/10	16	77.38	27	76.90	77.50	-11	49,025	-0.02%
2020/07/09	11	76.22	11	76.76	75.50	0	48,100	0.00%
2020/07/08	10	77.50	12	77.38	76.40	-2	47,628	0.00%
2020/07/07	38	75.32	8	76.21	74.70	30	46,963	0.06%
2020/07/06	5	77.84	9	77.54	77.60	-4	46,790	-0.01%
2020/07/03	9	77.47	29	77.66	77.40	-20	46,322	-0.04%
2020/07/02	23	78.02	24	78.01	77.20	-1	45,562	0.00%
2020/07/01	7	75.04	4	75.45	75.40	3	44,753	0.01%
2020/06/30	16	74.73	5	75.50	74.10	11	44,196	0.02%
2020/06/29	36	75.44	23	75.17	76.00	13	43,286	0.03%
2020/06/24	20	70.31	29	70.21	70.10	-9	41,972	-0.02%
2020/06/23	23	74.00	12	73.56	72.50	11	41,110	0.03%
2020/06/22	2	68.15	7	69.19	71.00	-5	39,672	-0.01%
2020/06/19	7	67.29	6	67.32	66.70	1	38,954	0.00%
2020/06/18	48	70.52	34	70.48	69.10	14	38,099	0.04%
2020/06/17	11	69.77	33	68.67	68.60	-22	36,753	-0.06%
2020/06/16	44	67.23	19	67.21	66.00	25	34,965	0.07%
2020/06/15	42	66.13	35	66.49	66.70	7	33,780	0.02%
2020/06/12	6	59.40	19	60.27	62.20	-13	32,336	-0.04%
2020/06/11	38	61.62	29	60.94	56.60	9	31,525	0.03%
2020/06/10	18	60.73	15	61.08	61.60	3	30,290	0.01%
2020/06/09	4	55.00	1	50.80	56.00	3	29,837	0.01%
2020/06/08	1	53.00	0	0.00	51.00	1	30,333	0.00%
2020/06/05	5	52.24	2	52.50	52.30	3	30,802	0.01%
2020/06/04	0	0.00	5	50.90	52.00	-5	31,429	-0.02%
2020/06/03	1	49.55	0	0.00	50.00	1	32,765	0.00%
2020/06/02	2	47.78	6	47.91	47.45	-4	33,573	-0.01%
2020/05/29	0	0.00	2	54.00	56.00	-2	34,078	-0.01%
2020/05/28	3	56.70	13	55.10	55.10	-10	35,038	-0.03%
2020/05/26	16	68.18	11	66.49	67.90	5	35,334	0.01%
2020/05/25	22	61.53	10	63.06	63.80	12	34,844	0.03%
2020/05/22	9	55.10	13	56.35	58.00	-4	34,765	-0.01%
2020/05/21	4	53.88	5	54.72	54.00	-1	34,841	0.00%
2020/05/20	61	54.79	39	55.36	55.00	22	34,929	0.06%
2020/05/19	16	50.74	25	50.92	52.40	-9	32,716	-0.03%
2020/05/18	10	45.57	20	46.93	47.65	-10	30,507	-0.03%
2020/05/15	7	42.79	15	42.83	43.35	-8	29,730	-0.03%
2020/05/14	20	42.97	18	42.97	42.05	2	29,179	0.01%
2020/05/13	8	41.91	4	41.85	41.70	4	27,723	0.01%
2020/05/12	12	41.41	29	41.55	41.70	-17	26,962	-0.06%
2020/05/11	32	39.50	28	40.64	40.75	4	25,819	0.02%
2020/05/08	59	42.00	47	41.67	37.75	12	24,130	0.05%
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	4	33.05	33.05	-4	22,025	-0.02%
2020/05/04	26	30.01	14	30.26	30.05	12	22,058	0.05%
2020/04/30	4	29.06	5	29.20	29.00	-1	21,751	0.00%
2020/04/29	3	28.97	1	29.25	28.95	2	22,027	0.01%
2020/04/28	4	29.75	2	29.50	29.25	2	22,382	0.01%
2020/04/27	3	30.38	7	30.55	30.60	-4	23,107	-0.02%
2020/04/24	18	29.64	28	29.65	29.75	-10	22,760	-0.04%
2020/04/23	3	28.35	2	28.55	28.45	1	22,058	0.00%
2020/04/22	13	28.13	1	28.20	28.05	12	21,865	0.05%
2020/04/21	3	27.82	3	28.03	27.70	0	21,728	0.00%
2020/04/20	2	28.45	2	28.75	28.65	0	21,586	0.00%
2020/04/17	6	27.65	6	27.24	27.20	0	21,270	0.00%
2020/04/16	1	28.35	2	28.15	28.00	-1	21,151	0.00%
2020/04/15	5	28.47	4	28.25	28.10	1	21,038	0.00%
2020/04/14	7	28.75	2	28.60	28.60	5	20,929	0.02%
2020/04/13	4	28.40	3	28.58	28.50	1	20,844	0.00%
2020/04/10	1	28.30	2	28.28	28.25	-1	20,815	0.00%
2020/04/09	4	28.41	4	28.78	28.10	0	20,723	0.00%
2020/04/08	2	27.85	2	27.70	27.75	0	20,385	0.00%
2020/04/07	7	27.54	6	27.63	27.70	1	20,488	0.00%
2020/04/06	5	26.68	3	27.93	27.95	2	20,299	0.01%
2020/04/01	0	0.00	1	26.10	26.15	-1	19,940	-0.01%
2020/03/31	0	0.00	2	25.95	26.20	-2	19,880	-0.01%
2020/03/30	1	26.10	2	26.30	26.00	-1	19,789	-0.01%
2020/03/27	4	26.30	7	25.40	25.40	-3	19,598	-0.02%
2020/03/26	3	26.32	4	26.19	26.20	-1	19,397	-0.01%
2020/03/25	5	25.86	2	25.65	25.45	3	19,198	0.02%
2020/03/24	61	25.56	61	25.28	25.40	0	19,009	0.00%
2020/03/23	9	24.91	0	0.00	24.55	9	18,825	0.05%
2020/03/20	6	26.92	1	26.80	26.50	5	18,632	0.03%
2020/03/19	10	27.28	28	26.46	25.95	-18	18,373	-0.10%
2020/03/18	4	29.25	5	29.53	28.80	-1	17,878	-0.01%
2020/03/17	2	29.70	1	29.60	28.85	1	17,517	0.01%
2020/03/16	6	30.50	7	30.06	30.20	-1	17,092	-0.01%
2020/03/13	5	28.10	9	28.29	28.35	-4	16,566	-0.02%
2020/03/12	17	31.58	0	0.00	31.00	17	16,122	0.11%
2020/03/11	20	31.94	17	32.31	32.60	3	15,509	0.02%
2020/03/10	5	30.45	18	29.89	30.40	-13	14,978	-0.09%
2020/03/09	57	35.39	31	34.18	32.20	26	14,276	0.18%
2020/03/06	21	33.12	34	32.82	34.20	-13	12,865	-0.10%
2020/03/05	3	32.15	2	32.10	31.95	1	12,046	0.01%
2020/03/04	13	31.85	6	32.25	31.90	7	11,831	0.06%
2020/03/03	27	31.65	12	31.88	32.00	15	11,445	0.13%
2020/03/02	4	29.35	13	28.64	29.85	-9	10,274	-0.09%
2020/02/27	0	0.00	4	27.28	27.15	-4	9,648	-0.04%
2020/02/26	1	27.90	1	27.60	27.55	0	9,575	0.00%
2020/02/25	8	28.20	7	28.19	27.50	1	9,514	0.01%
2020/02/24	23	28.87	6	28.86	28.65	17	9,086	0.19%
2020/02/21	11	27.97	6	27.90	28.00	5	8,534	0.06%
2020/02/20	1	26.85	4	26.93	26.85	-3	7,991	-0.04%
2020/02/19	5	26.75	21	26.90	26.80	-16	7,935	-0.20%
2020/02/18	0	0.00	10	27.40	27.00	-10	7,856	-0.13%
2020/02/17	30	27.42	2	27.60	27.20	28	7,718	0.36%
2020/02/14	52	27.45	53	26.85	26.70	-1	7,428	-0.01%
2020/02/13	5	26.70	11	26.73	27.00	-6	7,294	-0.08%
2020/02/12	1	27.70	58	27.20	27.00	-57	7,107	-0.80%
2020/02/11	64	28.00	1	27.70	27.65	63	6,913	0.91%
2020/02/10	9	28.72	59	28.62	28.25	-50	6,689	-0.75%
2020/02/07	6	27.35	6	27.17	27.50	0	6,020	0.00%
2020/02/06	63	27.05	3	26.33	26.40	60	5,593	1.07%
2020/02/05	2	25.83	3	25.70	25.70	-1	5,307	-0.02%
2020/02/04	8	25.59	11	25.90	25.30	-3	5,166	-0.06%
2020/01/31	3	26.15	1	26.40	25.45	2	4,580	0.04%
2020/01/30	7	27.33	0	0.00	27.65	7	4,079	0.17%
2020/01/20	0	0.00	5	25.03	25.15	-5	3,066	-0.16%
2020/01/10	0	0.00	10	24.70	24.60	-10	2,942	-0.34%
2020/01/08	1	24.15	0	0.00	24.15	1	2,935	0.03%
2020/01/07	1	24.95	19	24.65	24.60	-18	2,896	-0.62%
2020/01/03	10	24.60	1	24.55	24.50	9	2,801	0.32%
2019/12/31	4	25.50	26	25.46	25.30	-22	2,727	-0.81%
2019/12/30	0	0.00	1	24.55	24.50	-1	2,506	-0.04%
2019/12/18	0	0.00	4	24.40	24.30	-4	2,513	-0.16%
2019/12/16	0	0.00	1	24.45	24.35	-1	2,518	-0.04%
2019/12/13	0	0.00	5	24.40	24.30	-5	2,498	-0.20%
2019/12/12	0	0.00	1	24.65	24.60	-1	2,478	-0.04%
2019/12/11	4	25.18	0	0.00	24.90	4	2,462	0.16%
2019/12/10	20	24.70	0	0.00	24.75	20	2,427	0.82%
2019/12/06	0	0.00	2	24.83	24.80	-2	2,422	-0.08%
2019/12/05	2	25.05	0	0.00	24.95	2	2,484	0.08%
2019/11/29	5	26.56	1	26.20	26.20	4	2,363	0.17%
2019/11/28	5	26.43	32	26.05	26.20	-27	2,382	-1.13%
2019/11/22	2	25.70	0	0.00	25.30	2	2,217	0.09%
2019/11/20	3	24.85	0	0.00	24.65	3	2,139	0.14%
2019/11/11	1	24.65	0	0.00	24.65	1	2,047	0.05%
2019/11/06	10	25.50	0	0.00	25.50	10	2,030	0.49%
2019/11/05	20	25.90	0	0.00	25.80	20	2,019	0.99%
2019/11/04	9	26.00	0	0.00	26.15	9	2,004	0.45%
2019/11/01	2	25.20	0	0.00	25.65	2	1,927	0.10%
2019/10/31	9	25.76	0	0.00	25.10	9	1,906	0.47%
2019/10/14	0	0.00	30	25.47	25.50	-30	1,993	-1.51%
2019/10/09	10	25.20	2	25.35	25.40	8	2,002	0.40%
2019/10/08	20	25.48	0	0.00	25.30	20	2,004	1.00%
2019/09/27	0	25.25	0	0.00	25.40	0	2,431	0.00%
2019/09/26	0.1	25.40	0	0.00	25.20	0.1	2,534	0.00%
2019/09/19	0.2	25.00	0	0.00	24.90	0.2	2,749	0.01%
2019/09/17	2	25.30	0	0.00	25.25	2	2,753	0.07%
2019/09/06	0	0.00	5	26.32	26.60	-5	2,697	-0.19%
2019/09/05	0	0.00	9	26.02	26.10	-9	2,655	-0.34%
2019/08/27	0	0.00	1	23.95	24.20	-1	2,322	-0.04%
2019/08/19	0	0.00	2	22.80	22.75	-2	2,319	-0.09%
2019/07/31	0	0.00	1.8	24.03	24.10	-1.8	2,404	-0.08%
2019/07/23	0	0.00	2	23.50	23.75	-2	2,354	-0.08%
2019/07/11	10	23.60	0	0.00	23.60	10	2,188	0.46%
2019/07/09	0	0.00	1	24.60	24.60	-1	2,072	-0.05%
2019/07/04	5	22.95	0	0.00	23.10	5	2,074	0.24%
2019/07/02	0	0.00	1	22.25	22.25	-1	1,959	-0.05%
2019/06/19	0	0.00	10	20.00	20.10	-10	1,750	-0.57%
2019/06/18	10	20.05	0	0.00	20.05	10	1,735	0.58%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/03	0	0.00	3	19.67	19.70	-3	1,635	-0.18%
2019/05/31	0	0.00	2	19.50	19.50	-2	1,614	-0.12%
2019/05/30	0	0.00	4	19.49	19.50	-4	1,608	-0.25%
2019/05/29	0.6	19.35	1.3	19.27	19.35	-0.7	1,595	-0.04%
2019/05/28	0	0.00	1	19.20	19.20	-1	1,583	-0.06%
2019/05/24	0	0.00	5	19.41	19.25	-5	1,564	-0.32%
2019/05/23	0	0.00	13	19.42	19.55	-13	1,535	-0.85%
2019/05/21	11	20.25	0	0.00	20.25	11	1,419	0.77%
2019/05/17	0	0.00	6	20.33	20.40	-6	1,398	-0.43%
2019/05/13	3	19.25	0	0.00	19.25	3	1,359	0.22%
2019/05/08	3	19.60	1	19.50	19.65	2	1,354	0.15%
2019/05/03	4	19.33	0	0.00	19.30	4	1,329	0.30%
2019/05/02	2	19.53	3	19.60	19.40	-1	1,308	-0.08%
2019/04/18	0	21.20	3	21.30	21.00	-3	1,194	-0.25%
2019/04/17	0	0.00	3	21.83	21.95	-3	1,165	-0.26%
2019/04/16	2	21.55	0	0.00	21.45	2	1,151	0.17%
2019/04/11	3	22.50	1	22.65	22.50	2	1,048	0.19%
2019/04/09	1	21.30	10	21.90	22.20	-9	845	-1.06%
2019/04/01	0	0.00	5	20.90	20.70	-5	746	-0.67%
2019/03/29	0	0.00	2	21.08	21.10	-2	716	-0.28%
2019/03/28	2	20.40	2	20.90	20.45	0	695	0.00%
2019/03/27	0	0.00	4	20.95	20.95	-4	678	-0.59%
2019/03/25	0	0.00	4	20.00	20.00	-4	653	-0.61%
2019/03/20	1	19.85	0	0.00	19.90	1	676	0.15%
2019/03/18	1	19.90	0	0.00	19.95	1	678	0.15%
2019/03/13	0	0.00	1	20.20	20.20	-1	707	-0.14%
2019/03/07	1	19.95	0	0.00	19.95	1	877	0.11%
2019/03/06	0	0.00	1	20.00	20.00	-1	919	-0.11%
2019/02/26	0	0.00	3	20.00	20.25	-3	950	-0.32%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/18	0	0.00	10	20.30	20.40	-10	987	-1.01%
2019/02/14	0	0.00	10	20.20	20.30	-10	1,016	-0.98%
2019/02/13	2	19.88	0	0.00	19.90	2	1,050	0.19%
2019/02/11	1	19.90	0	0.00	19.90	1	1,142	0.09%
2019/01/30	0	0.00	3	20.00	19.95	-3	1,147	-0.26%
2019/01/29	2	19.93	0	0.00	19.95	2	1,162	0.17%
2019/01/22	1	19.95	0	0.00	19.95	1	1,356	0.07%
2019/01/15	0	0.00	10	20.05	20.00	-10	1,627	-0.61%
2019/01/14	2	20.00	0	0.00	20.00	2	1,660	0.12%
2019/01/08	0	0.00	2	20.80	20.60	-2	2,024	-0.10%
2019/01/04	1	19.90	0	0.00	19.85	1	2,260	0.04%
2018/12/28	3	20.00	0	0.00	20.30	3	2,806	0.11%
2018/12/25	2	20.15	0	0.00	20.05	2	3,247	0.06%
2018/12/21	0	0.00	1	20.70	20.80	-1	3,722	-0.03%
2018/12/19	2	21.50	0	0.00	21.20	2	3,712	0.05%
2018/12/17	0	0.00	5	22.09	22.20	-5	3,710	-0.13%
2018/12/14	4	21.20	0	0.00	21.20	4	3,697	0.11%
2018/12/12	1	21.50	2	21.50	21.55	-1	3,785	-0.03%
2018/12/06	0	0.00	3	22.37	21.80	-3	3,976	-0.08%
2018/12/03	5	23.10	5	22.85	22.80	0	3,917	0.00%
2018/11/30	6	23.16	1	23.20	23.10	5	3,877	0.13%
2018/11/29	4	20.60	3	21.47	22.00	1	3,771	0.03%
2018/11/26	2	20.45	0	0.00	20.45	2	3,690	0.05%
2018/11/22	3	20.75	2	20.85	20.70	1	3,670	0.03%
2018/11/21	0	0.00	2	21.23	21.00	-2	3,655	-0.05%
2018/11/20	0	0.00	2	21.53	21.45	-2	3,638	-0.05%
2018/11/19	0	0.00	1	21.80	21.60	-1	3,628	-0.03%
2018/11/16	0	0.00	1	21.75	21.50	-1	3,615	-0.03%
2018/11/15	2	21.38	0	0.00	21.35	2	3,603	0.06%
2018/11/14	4	22.00	2	22.20	21.85	2	3,591	0.06%
2018/11/13	5	21.88	0	0.00	22.10	5	3,566	0.14%
2018/11/12	3	21.78	0	0.00	21.60	3	3,530	0.08%
2018/11/09	0	0.00	5	21.75	22.35	-5	3,482	-0.14%
2018/11/08	2	20.40	0	0.00	20.35	2	3,397	0.06%
2018/11/06	2	21.15	0	0.00	20.30	2	3,394	0.06%
2018/11/02	1	21.35	0	0.00	21.00	1	3,371	0.03%
2018/11/01	0	0.00	2	21.15	21.40	-2	3,342	-0.06%
2018/10/31	0	0.00	1	20.60	20.30	-1	3,308	-0.03%
2018/10/30	3	20.15	1	19.70	20.30	2	3,291	0.06%
2018/10/26	0	0.00	1	21.75	22.40	-1	3,191	-0.03%
2018/10/25	5	21.83	0	0.00	21.30	5	3,136	0.16%
2018/10/24	2	23.30	1	23.05	23.00	1	3,087	0.03%
2018/10/23	0	0.00	1	24.15	24.05	-1	3,036	-0.03%
2018/10/22	0	0.00	1	24.70	24.55	-1	3,010	-0.03%
2018/10/18	22	25.88	16	25.37	25.75	6	3,013	0.20%
2018/10/17	10	24.13	2	24.30	24.95	8	2,981	0.27%
2018/10/12	3	25.15	2	25.20	25.30	1	2,825	0.04%
2018/10/11	3	24.40	3	24.48	25.00	0	2,652	0.00%
2018/10/09	16	25.31	19	25.82	26.15	-3	2,468	-0.12%
2018/10/08	0	0.00	3	24.62	26.30	-3	2,274	-0.13%
2018/10/05	3	23.57	3	22.42	24.35	0	2,097	0.00%
2018/10/04	3	23.98	4	24.10	24.00	-1	1,978	-0.05%
2018/10/03	10	24.72	2	24.85	24.90	8	1,894	0.42%
2018/10/02	4	23.84	4	23.80	24.50	0	1,635	0.00%
2018/10/01	1	22.95	4	21.96	22.95	-3	1,382	-0.22%
2018/09/18	0	0.00	2	20.70	20.60	-2	1,089	-0.18%
2018/09/13	15	21.03	10	21.95	20.50	5	961	0.52%
2018/08/29	1	18.40	0	0.00	18.40	1	801	0.12%
2018/08/24	0	0.00	2	18.30	18.30	-2	808	-0.25%
2018/08/22	0	0.00	1	18.75	18.70	-1	817	-0.12%
2018/08/21	1	18.55	0	0.00	18.50	1	819	0.12%
2018/08/15	4	18.25	0	0.00	18.20	4	842	0.47%
2018/07/27	0	0.00	1	19.20	19.20	-1	721	-0.14%
2018/07/26	3	19.93	0	0.00	19.55	3	702	0.43%
2018/07/25	0	0.00	4	20.30	20.35	-4	660	-0.61%
2018/07/24	0	0.00	4	20.88	20.00	-4	587	-0.68%
2018/07/23	2	19.25	0	0.00	19.25	2	463	0.43%
2018/05/29	2	19.20	0	0.00	19.25	2	780	0.26%
2018/05/24	0	0.00	1	19.20	19.25	-1	779	-0.13%
2018/05/22	0	0.00	2	18.70	18.50	-2	757	-0.26%
2018/05/14	0	0.00	1	18.20	18.15	-1	796	-0.13%
2018/05/11	1	18.20	1	18.40	18.25	0	798	0.00%
2018/05/02	1	19.45	0	0.00	19.45	1	785	0.13%
2018/04/25	1	19.65	0	0.00	19.50	1	795	0.13%
2018/04/24	0	0.00	2	19.75	19.75	-2	800	-0.25%
2018/04/23	2	19.50	2	19.60	19.60	0	807	0.00%
2018/04/19	0	0.00	4	19.25	19.10	-4	905	-0.44%
2018/04/18	4	19.15	0	0.00	18.90	4	907	0.44%
2018/04/12	2	19.35	0	0.00	19.35	2	932	0.21%
2018/04/11	2	19.85	0	0.00	19.75	2	923	0.22%
2018/04/10	0	0.00	3	20.23	20.00	-3	918	-0.33%
2018/04/09	2	20.65	0	0.00	21.00	2	899	0.22%
2018/04/03	2	20.35	0	0.00	19.75	2	829	0.24%
2018/03/22	1	19.70	0	0.00	19.50	1	740	0.14%
2018/03/12	2	19.30	0	0.00	19.90	2	744	0.27%
2018/03/09	0	0.00	1	19.65	19.55	-1	716	-0.14%
2018/03/08	1	19.85	0	0.00	19.70	1	714	0.14%
2018/03/07	0	0.00	3	20.02	19.90	-3	709	-0.42%
2018/03/06	2	19.75	0	0.00	19.95	2	703	0.28%
2018/02/09	1	17.90	0	0.00	17.90	1	745	0.13%
2018/01/25	2	20.20	0	0.00	20.20	2	753	0.27%
2018/01/02	2	20.05	0	0.00	20.05	2	1,049	0.19%