承啟 (2425)-凱基-中港券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
43.75
漲跌
▼1.35
漲幅
-2.99%
成交量
559張
產業
上市電腦週邊類股
130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

承啟 (2425)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/04/09	0	0.00	2	45.50	45.50	-2	1,818	-0.11%
2024/04/03	2	44.80	0	0.00	44.90	2	1,860	0.11%
2024/04/02	0	0.00	2	45.10	45.10	-2	1,897	-0.11%
2024/04/01	2	43.50	2	44.90	44.90	0	1,922	0.00%
2024/03/29	0	0.00	5	44.15	43.80	-5	1,933	-0.26%
2024/03/28	7	43.61	2	43.80	43.80	5	1,982	0.25%
2024/03/25	0	0.00	3	43.70	43.85	-3	2,138	-0.14%
2024/03/21	2	43.60	2	43.90	43.90	0	2,384	0.00%
2024/03/20	2	43.45	2	43.35	43.35	0	2,528	0.00%
2024/03/19	7	44.16	2	43.80	43.80	5	2,781	0.18%
2024/03/18	2	43.25	0	0.00	44.15	2	3,409	0.06%
2024/03/15	1	44.10	1	43.40	43.45	0	3,456	0.00%
2024/03/12	0	0.00	1	45.55	45.30	-1	3,867	-0.03%
2024/03/11	3	45.30	22	45.05	44.60	-19	4,285	-0.44%
2024/03/04	5	47.80	0	0.00	47.20	5	4,237	0.12%
2024/02/29	0	0.00	1	49.85	48.80	-1	4,189	-0.02%
2024/02/27	2	47.00	2	46.90	46.90	0	4,010	0.00%
2024/02/26	5	47.71	3	47.37	47.35	2	4,017	0.05%
2024/02/23	2	48.00	19	49.39	47.90	-17	4,024	-0.42%
2024/02/22	0	0.00	1	48.40	48.40	-1	4,030	-0.02%
2024/02/21	5	48.40	0	0.00	48.40	5	4,025	0.12%
2024/02/20	21	48.66	18	48.55	48.55	3	4,016	0.07%
2024/02/19	15	48.02	0	0.00	48.60	15	4,022	0.37%
2024/02/16	52	48.06	45	48.50	49.85	7	4,015	0.17%
2024/02/15	1	46.60	3	46.40	46.20	-2	3,938	-0.05%
2024/02/02	1	44.20	0	0.00	44.20	1	3,966	0.03%
2024/02/01	4	43.60	4	43.75	43.75	0	4,029	0.00%
2024/01/31	2	44.25	2	44.00	44.00	0	4,048	0.00%
2024/01/30	2	44.80	2	44.45	44.45	0	4,093	0.00%
2024/01/24	0	0.00	2	45.30	45.15	-2	4,150	-0.05%
2024/01/22	0	0.00	10	44.32	44.70	-10	4,167	-0.24%
2024/01/19	4	43.35	2	43.35	43.35	2	4,198	0.05%
2024/01/18	1	43.50	2	42.93	42.75	-1	4,277	-0.02%
2024/01/17	2	43.85	0	0.00	43.60	2	4,324	0.05%
2024/01/16	1	44.20	1	43.80	43.85	0	4,381	0.00%
2024/01/15	6	44.22	1	44.15	44.45	5	4,474	0.11%
2024/01/12	2	44.75	4	43.83	43.60	-2	4,498	-0.04%
2024/01/11	9	45.26	3	45.03	45.10	6	4,515	0.13%
2024/01/10	5	45.55	3	45.15	45.15	2	4,593	0.04%
2024/01/09	2	46.30	4	46.69	46.00	-2	4,776	-0.04%
2024/01/08	2	47.10	2	46.60	46.60	0	4,949	0.00%
2024/01/03	0	0.00	1	48.45	48.15	-1	5,268	-0.02%
2024/01/02	1	48.50	0	0.00	48.40	1	5,289	0.02%
2023/12/29	4	48.61	2	48.00	48.00	2	5,291	0.04%
2023/12/28	4	48.88	2	49.00	49.00	2	5,271	0.04%
2023/12/27	1	50.50	1	50.00	49.30	0	5,255	0.00%
2023/12/26	2	49.45	2	49.70	49.70	0	5,250	0.00%
2023/12/25	2	49.50	2	49.70	49.70	0	5,221	0.00%
2023/12/21	0	0.00	1	50.90	51.10	-1	5,129	-0.02%
2023/12/20	14	51.17	12	51.04	51.20	2	5,114	0.04%
2023/12/19	8	50.30	14	50.76	50.30	-6	5,048	-0.12%
2023/12/18	17	50.08	7	50.52	50.40	10	4,994	0.20%
2023/12/15	10.1	51.30	6	52.03	51.80	4.1	4,883	0.08%
2023/12/14	38	51.84	22	52.46	51.20	16	4,870	0.33%
2023/12/13	58	51.91	74	52.34	52.40	-16	4,681	-0.34%
2023/12/12	14	47.84	6	48.30	48.10	8	4,144	0.19%
2023/12/11	6	48.43	9	48.68	48.35	-3	4,125	-0.07%
2023/12/08	4	47.34	2	48.50	47.20	2	4,028	0.05%
2023/12/07	16	47.91	27	48.70	47.85	-11	3,987	-0.28%
2023/12/06	33	48.99	28	48.45	49.80	5	3,775	0.13%
2023/12/04	4	45.60	1	45.50	45.50	3	3,357	0.09%
2023/11/30	0	0.00	5	45.69	45.75	-5	3,411	-0.15%
2023/11/28	3	44.37	0	0.00	44.25	3	3,435	0.09%
2023/11/27	2	44.65	0	0.00	44.35	2	3,455	0.06%
2023/11/20	5	45.35	0	0.00	45.10	5	3,691	0.14%
2023/11/16	4	45.13	2	45.40	45.40	2	3,767	0.05%
2023/11/15	7	46.14	8	45.80	45.80	-1	3,774	-0.03%
2023/11/14	20	45.72	11	45.78	45.70	9	3,912	0.23%
2023/11/13	2	44.90	2	44.90	44.90	0	3,902	0.00%
2023/11/10	2	45.00	3	45.50	45.50	-1	3,914	-0.03%
2023/11/09	15	45.69	15	45.37	45.45	0	3,939	0.00%
2023/11/08	11	45.19	11	44.80	44.75	0	3,972	0.00%
2023/11/07	13	44.88	14	44.33	44.40	-1	4,180	-0.02%
2023/11/06	18	44.86	16.3	44.98	45.00	1.7	4,234	0.04%
2023/11/03	2.3	44.88	5	44.78	44.55	-2.7	4,293	-0.06%
2023/11/02	1	44.60	0	0.00	44.65	1	4,370	0.02%
2023/11/01	4	43.53	4	43.50	43.50	0	4,471	0.00%
2023/10/31	28	45.10	25	43.85	43.50	3	4,536	0.07%
2023/10/30	11	44.51	10.2	44.40	44.40	0.8	4,608	0.02%
2023/10/27	7	46.13	10	44.58	44.40	-3	4,763	-0.06%
2023/10/26	18.2	47.23	21	47.02	46.30	-2.8	4,884	-0.06%
2023/10/25	10	47.61	12	47.54	47.65	-2	4,928	-0.04%
2023/10/24	12	46.90	8	47.13	47.15	4	5,170	0.08%
2023/10/23	14	45.41	14	46.09	46.15	0	5,458	0.00%
2023/10/20	6	45.03	6	44.80	44.80	0	5,615	0.00%
2023/10/19	8	44.95	8	44.90	44.90	0	5,840	0.00%
2023/10/18	17	46.46	16	45.13	45.05	1	6,059	0.02%
2023/10/17	24	49.04	36	48.42	47.45	-12	6,019	-0.20%
2023/10/16	22	50.05	18	50.08	50.00	4	5,937	0.07%
2023/10/13	18	48.63	9	49.63	49.65	9	6,025	0.15%
2023/10/12	5	47.69	5	48.30	48.30	0	6,058	0.00%
2023/10/11	33	48.24	15	46.97	47.00	18	6,106	0.29%
2023/10/06	0	0.00	1	46.20	46.00	-1	6,242	-0.02%
2023/10/02	0	0.00	1	45.50	45.80	-1	6,562	-0.02%
2023/09/26	2	44.75	4	44.14	43.90	-2	6,836	-0.03%
2023/09/25	3	45.22	0	0.00	45.00	3	6,902	0.04%
2023/09/22	1	45.90	0	0.00	45.90	1	6,936	0.01%
2023/09/21	4	47.48	13	46.83	46.20	-9	6,984	-0.13%
2023/09/20	1	48.05	6	47.78	47.70	-5	6,978	-0.07%
2023/09/19	4.1	47.72	1	47.30	47.50	3.1	6,952	0.04%
2023/09/18	13	46.62	5	46.92	46.95	8	6,856	0.12%
2023/09/15	2	46.68	2	46.55	46.30	0	6,904	0.00%
2023/09/14	3	45.23	1	45.35	45.15	2	6,847	0.03%
2023/09/13	3	43.93	4	44.43	44.45	-1	6,854	-0.01%
2023/09/12	3	44.45	2	44.00	44.00	1	6,933	0.01%
2023/09/11	2	45.35	2	44.85	44.85	0	7,007	0.00%
2023/09/07	4	46.24	3	46.30	46.30	1	7,159	0.01%
2023/09/06	2	46.30	7.1	46.20	46.40	-5.1	7,321	-0.07%
2023/09/05	2.1	46.85	0	0.00	46.90	2.1	7,495	0.03%
2023/09/04	2	47.60	2	47.00	47.00	0	7,578	0.00%
2023/09/01	2	47.70	2	47.90	47.90	0	7,717	0.00%
2023/08/31	1	47.90	1	47.65	48.00	0	7,909	0.00%
2023/08/30	3	47.55	3	47.75	47.75	0	8,140	0.00%
2023/08/29	2	47.30	2	47.00	47.00	0	8,493	0.00%
2023/08/28	3	47.87	3	47.67	47.15	0	8,540	0.00%
2023/08/25	1	52.00	2	51.95	50.10	-1	8,545	-0.01%
2023/08/24	17	53.51	11	52.98	52.70	6	8,780	0.07%
2023/08/23	2	51.80	1	51.70	52.00	1	8,959	0.01%
2023/08/22	4	52.65	4	52.33	52.00	0	9,032	0.00%
2023/08/21	4	51.75	6	52.40	51.80	-2	8,976	-0.02%
2023/08/18	16	54.76	12	53.77	52.10	4	8,922	0.04%
2023/08/17	4	53.13	1	52.40	54.40	3	8,744	0.03%
2023/08/16	0	0.00	1	52.80	52.70	-1	8,671	-0.01%
2023/08/15	2	52.90	2	52.40	52.20	0	8,625	0.00%
2023/08/14	3	52.73	6.1	50.93	51.30	-3.1	8,563	-0.04%
2023/08/11	17.1	54.52	13	53.87	53.50	4.1	8,471	0.05%
2023/08/10	6	51.05	5	50.80	50.80	1	8,244	0.01%
2023/08/09	4	53.23	4	53.03	53.00	0	8,147	0.00%
2023/08/08	15	53.42	2	53.40	53.80	13	8,085	0.16%
2023/08/07	2	53.30	2	50.70	53.60	0	8,006	0.00%
2023/08/04	3	52.07	3	52.33	51.60	0	7,893	0.00%
2023/08/02	3	53.30	3	51.97	51.30	0	7,803	0.00%
2023/08/01	12	53.53	12	54.90	54.00	0	7,698	0.00%
2023/07/31	1	55.00	7	54.93	54.80	-6	7,525	-0.08%
2023/07/28	2	54.25	4	53.95	54.30	-2	7,355	-0.03%
2023/07/27	7	58.27	16	56.58	55.30	-9	7,227	-0.12%
2023/07/26	17	59.74	20.1	55.30	54.80	-3.1	6,928	-0.04%
2023/07/25	1	56.50	6	57.87	59.20	-5	6,586	-0.08%
2023/07/24	8	54.01	7	53.59	53.90	1	6,332	0.02%
2023/07/21	6	50.03	2	50.50	50.50	4	6,099	0.07%
2023/07/20	2	46.50	0	0.00	47.00	2	5,849	0.03%
2023/07/19	2	48.20	2.1	48.09	47.65	-0.1	5,798	0.00%
2023/07/18	2.1	49.45	4	48.45	47.15	-1.9	5,705	-0.03%
2023/07/17	4	45.06	5.1	46.28	46.20	-1.1	5,439	-0.02%
2023/07/14	2	43.40	3	43.13	43.70	-1	5,280	-0.02%
2023/07/13	11	45.07	6	45.39	44.20	5	5,148	0.10%
2023/07/12	1.1	42.02	0	0.00	42.15	1.1	4,912	0.02%
2023/07/11	0	0.00	4	41.08	40.90	-4	4,770	-0.08%
2023/07/10	0	0.00	2	41.00	41.40	-2	4,721	-0.04%
2023/07/07	6	42.80	2	42.80	42.50	4	4,679	0.09%
2023/07/06	1	42.30	1.1	42.68	43.25	-0.1	4,548	0.00%
2023/07/05	0	0.00	2	41.85	42.00	-2	4,472	-0.04%
2023/07/04	11.1	41.95	9	42.21	42.20	2.1	4,402	0.05%
2023/07/03	2	41.10	0	0.00	41.00	2	4,277	0.05%
2023/06/30	1	40.80	2	40.63	40.65	-1	4,213	-0.02%
2023/06/29	0	0.00	2	40.60	40.65	-2	4,179	-0.05%
2023/06/27	0	0.00	1	39.60	39.60	-1	4,108	-0.02%
2023/06/26	0	0.00	1	39.85	39.75	-1	4,083	-0.02%
2023/06/21	2	40.58	0	0.00	40.80	2	4,051	0.05%
2023/06/20	2	39.90	2	39.65	39.35	0	3,954	0.00%
2023/06/16	4	40.74	0	0.00	40.40	4	3,916	0.10%
2023/06/15	1	41.00	2	41.38	41.00	-1	3,840	-0.03%
2023/06/14	1	40.50	0	0.00	40.70	1	3,797	0.03%
2023/06/13	9	40.35	10	40.32	40.35	-1	3,777	-0.03%
2023/06/12	1	39.30	23	39.58	40.15	-22	3,666	-0.60%
2023/06/09	15	39.62	12.3	39.50	39.55	2.7	3,494	0.08%
2023/06/08	3	38.93	3	39.12	38.70	0	3,280	0.00%
2023/06/07	8	39.30	3	39.17	39.10	5	3,222	0.16%
2023/06/06	40	39.21	33	38.50	38.55	7	3,077	0.23%
2023/06/05	11	38.46	2	38.28	38.05	9	2,852	0.32%
2023/06/02	8	37.72	8.3	37.66	38.10	-0.3	2,616	-0.01%
2023/06/01	1	34.00	3	34.18	34.65	-2	2,246	-0.09%
2023/05/31	16	34.31	19	34.41	34.20	-3	2,189	-0.14%
2023/05/30	15.1	34.28	24	34.49	34.35	-9	2,118	-0.42%
2023/05/29	15	34.13	3	32.05	34.30	12	1,848	0.65%
2023/05/26	4	29.98	2	29.80	31.20	2	1,780	0.11%
2023/05/25	5	28.49	0	0.00	28.40	5	1,739	0.29%
2023/04/25	3	31.45	0	0.00	31.50	3	3,079	0.10%
2023/04/14	2	33.55	0	0.00	33.40	2	3,056	0.07%
2023/04/13	2	33.20	0	32.98	33.15	2	3,134	0.06%
2023/04/12	4	33.48	4	33.15	33.15	0	3,262	0.00%
2023/04/11	5	32.62	5	32.70	32.70	0	3,297	0.00%
2023/04/10	11	32.60	11	32.64	32.60	0	3,299	0.00%
2023/04/07	3	32.10	3	32.00	32.00	0	3,273	0.00%
2023/03/28	0	0.00	23	31.57	31.70	-23	3,231	-0.71%
2023/03/24	3	32.55	14	32.31	32.05	-11	3,261	-0.34%
2023/03/21	2	33.05	2	32.90	32.90	0	3,434	0.00%
2023/03/20	3	32.00	3	32.35	32.35	0	3,416	0.00%
2023/03/17	34	32.25	0	0.00	32.10	34	3,400	1.00%
2023/03/16	5	31.93	5	31.65	31.65	0	3,335	0.00%
2023/03/14	4	31.91	4	31.51	31.30	0	3,271	0.00%
2023/03/13	3	31.95	1	32.20	32.30	2	3,257	0.06%
2023/03/09	0	0.00	1	34.25	34.25	-1	3,198	-0.03%
2023/03/07	7	35.35	7	34.85	34.80	0	3,184	0.00%
2023/03/01	2	35.10	1	34.75	35.00	1	3,083	0.03%
2023/02/24	6	36.82	7	37.19	35.40	-1	3,064	-0.03%
2023/02/23	1	34.90	3	34.82	34.80	-2	2,859	-0.07%
2023/02/22	10	34.48	10	33.85	33.80	0	2,774	0.00%
2023/02/21	4	34.16	6	34.33	34.25	-2	2,752	-0.07%
2023/02/20	7.3	34.58	5.3	34.24	34.20	2	2,760	0.07%
2023/02/17	5	34.22	3	34.30	34.30	2	2,737	0.07%
2023/02/16	9	34.17	8	34.30	34.20	1	2,717	0.04%
2023/02/15	4	34.13	0	0.00	33.85	4	2,723	0.15%
2023/02/14	0	0.00	3	34.13	34.05	-3	2,718	-0.11%
2023/02/13	8	34.69	9.2	34.11	34.10	-1.2	2,719	-0.04%
2023/02/10	9	35.23	5	35.40	35.50	4	2,774	0.14%
2023/02/09	8	35.89	3	36.25	36.40	5	2,704	0.18%
2023/02/08	158	35.32	161	35.57	36.75	-3	2,473	-0.12%	大買/大賣/
2023/02/07	19	32.39	15	34.25	34.25	4	1,940	0.21%
2023/02/06	0.1	31.10	0	0.00	31.15	0.1	1,796	0.01%
2023/02/03	5.1	30.50	5	30.70	31.15	0.1	1,774	0.00%
2023/02/02	10	31.05	10	30.55	30.55	0	1,733	0.00%
2023/02/01	10	30.55	10	30.90	30.90	0	1,734	0.00%
2023/01/30	7	30.16	7	30.35	30.35	0	1,783	0.00%
2023/01/17	5	29.72	5	29.65	29.65	0	1,785	0.00%
2023/01/16	8	29.54	9	29.94	30.00	-1	1,794	-0.06%
2023/01/13	1	29.10	0	0.00	29.00	1	1,767	0.06%
2023/01/06	0	0.00	2	30.40	30.35	-2	1,712	-0.12%
2022/12/30	15	30.80	15	30.25	31.00	0	1,569	0.00%
2022/12/16	0	0.00	10	29.85	29.50	-10	1,329	-0.75%
2022/12/15	1	30.00	2	29.80	30.10	-1	1,316	-0.08%
2022/12/14	14	29.45	0	0.00	30.00	14	1,236	1.13%
2022/11/23	1	27.35	0	0.00	27.05	1	1,121	0.09%
2022/11/18	0	0.00	1	27.25	27.15	-1	1,129	-0.09%
2022/11/16	0	0.00	0.1	27.85	27.70	-0.1	1,128	-0.01%
2022/11/15	1	27.75	0	0.00	27.25	1	1,101	0.09%
2022/11/14	0	0.00	1	28.00	27.90	-1	1,087	-0.09%
2022/10/26	1	23.15	2	24.58	24.45	-1	743	-0.13%
2022/10/25	1	23.25	0	0.00	23.15	1	718	0.14%
2022/09/22	0	0.00	1	26.40	25.85	-1	706	-0.14%
2022/09/08	0	0.00	1	26.25	26.75	-1	719	-0.14%
2022/08/15	3	26.47	2	26.75	27.00	1	647	0.15%
2022/07/22	0.1	27.20	0	0.00	27.45	0.1	873	0.01%
2022/06/13	0	0.00	1	29.80	29.95	-1	720	-0.14%
2022/06/10	0	0.00	1	30.30	30.35	-1	710	-0.14%
2022/05/20	1	30.50	0	0.00	31.00	1	656	0.15%
2022/05/16	0	0.00	10	31.20	31.05	-10	560	-1.78%
2022/05/10	13	30.70	14	31.22	30.70	-1	528	-0.19%
2022/05/05	10	30.25	10	30.63	30.25	0	560	0.00%
2022/05/04	42	30.00	42	30.12	30.00	0	546	0.00%
2022/05/03	15	29.70	15	29.38	29.70	0	523	0.00%
2022/04/29	46	29.69	46	29.49	29.35	0	517	0.00%
2022/04/28	26	28.88	26	28.56	28.95	0	491	0.00%
2022/04/21	5	28.25	5	28.95	28.65	0	447	0.00%
2022/04/20	16	28.05	16	28.75	28.50	0	440	0.00%
2022/04/19	11	28.00	26	28.24	28.25	-15	435	-3.44%
2022/04/18	2	27.95	2	28.08	27.95	0	431	0.00%
2022/04/07	1	26.60	1	27.25	26.40	0	455	0.00%
2022/03/23	15	26.65	0	0.00	26.80	15	620	2.42%
2022/02/15	0	0.00	0	32.50	29.75	0	672	0.00%
2022/02/14	7	29.80	7	30.41	29.60	0	667	0.00%
2022/02/10	1	30.90	0	0.00	30.15	1	673	0.15%
2022/02/09	0	0.00	2	30.25	30.70	-2	671	-0.30%
2022/02/08	10	29.40	10.5	29.73	31.00	-0.5	650	-0.08%
2022/01/06	0	0.00	1	29.00	29.10	-1	651	-0.15%
2022/01/05	30	29.25	30	29.70	29.20	0	649	0.00%
2022/01/04	5	29.15	5	29.22	29.15	0	649	0.00%
2021/12/27	0	0.00	2	28.95	28.70	-2	625	-0.32%
2021/12/24	1	28.90	0	0.00	29.30	1	612	0.16%
2021/12/22	38	29.27	34	29.44	30.00	4	551	0.73%
2021/12/14	0	0.00	1	27.55	27.20	-1	460	-0.22%
2021/12/09	0	0.00	1	27.30	27.30	-1	453	-0.22%
2021/12/01	0	0.00	0.1	27.50	27.60	-0.1	451	-0.02%
2021/11/30	0	0.00	1	27.20	27.50	-1	444	-0.22%
2021/11/08	35	28.27	35	28.16	28.30	0	379	0.00%
2021/11/05	20	27.46	20	27.90	27.50	0	374	0.00%
2021/11/03	15	27.20	15	27.30	27.20	0	376	0.00%
2021/11/02	0	0.00	1	27.00	27.00	-1	374	-0.27%
2021/11/01	1	27.00	0	0.00	26.85	1	375	0.27%
2021/10/29	10	26.35	10	27.30	26.80	0	377	0.00%
2021/10/28	20	26.25	20	27.15	26.70	0	371	0.00%
2021/10/18	0	0.00	0.6	24.50	24.70	-0.6	357	-0.18%
2021/10/12	0	0.00	0	24.00	23.90	0	361	0.00%
2021/10/07	0	0.00	0.3	23.80	23.95	-0.3	364	-0.08%
2021/09/23	0	0.00	0.2	26.05	25.30	-0.2	428	-0.04%
2021/09/08	0	0.00	2	25.70	25.60	-2	499	-0.40%
2021/08/27	1	26.20	0	0.00	26.20	1	518	0.19%
2021/08/16	0	0.00	0.1	26.40	26.75	-0.1	595	-0.02%
2021/08/06	5	28.45	5	28.44	28.35	0	659	0.00%
2021/07/28	0	0.00	0.2	27.13	27.75	-0.2	781	-0.02%
2021/07/26	0.3	29.00	0	0.00	29.20	0.3	799	0.03%
2021/07/19	0	0.00	1	28.20	28.45	-1	942	-0.11%
2021/07/14	0.2	28.40	0	0.00	28.25	0.2	1,029	0.02%
2021/06/29	0	0.00	1	29.90	28.85	-1	2,087	-0.05%
2021/06/24	1	29.60	0	0.00	29.55	1	2,601	0.04%
2021/06/21	0	0.00	1	29.90	29.95	-1	3,391	-0.03%
2021/06/10	1	30.85	0	0.00	30.75	1	4,179	0.02%
2021/06/07	0	0.00	1	30.40	30.40	-1	4,279	-0.02%
2021/06/03	1	31.90	0	0.00	31.60	1	4,272	0.02%
2021/06/02	1	31.65	0	0.00	31.50	1	4,269	0.02%
2021/05/13	0	0.00	1	30.15	29.75	-1	4,236	-0.02%
2021/05/12	1	29.30	0	0.00	30.05	1	4,220	0.02%
2021/05/10	0	0.00	8	35.10	33.85	-8	4,175	-0.19%
2021/05/03	3	35.00	0	0.00	34.70	3	4,083	0.07%
2021/04/29	10	35.80	0	0.00	35.00	10	4,068	0.25%
2021/04/26	5	35.80	0	0.00	35.90	5	4,020	0.12%
2021/04/22	0	0.00	1	35.20	35.00	-1	3,917	-0.03%
2021/04/21	0	0.00	1	36.60	36.30	-1	3,884	-0.03%
2021/04/19	2	36.65	3	36.65	36.85	-1	3,846	-0.03%
2021/04/16	1	39.45	1	40.50	39.30	0	3,774	0.00%
2021/04/15	1	39.10	0	0.00	39.10	1	3,740	0.03%
2021/04/14	0	0.00	1	41.10	39.55	-1	3,719	-0.03%
2021/04/13	4	40.46	3	39.78	39.95	1	3,647	0.03%
2021/04/12	1	40.00	2	40.83	40.50	-1	3,604	-0.03%
2021/04/09	3	39.83	1	38.25	39.65	2	3,536	0.06%
2021/04/08	5	40.74	5	41.07	41.05	0	3,453	0.00%
2021/04/07	20	40.45	19	41.11	40.55	1	3,355	0.03%
2021/04/06	35	41.35	32	40.46	40.55	3	3,244	0.09%
2021/04/01	40	40.22	39	40.77	40.30	1	3,088	0.03%
2021/03/31	23	40.35	24	40.08	39.60	-1	2,870	-0.03%
2021/03/30	12	38.09	9	38.53	38.50	3	2,527	0.12%
2021/03/29	34	36.80	36	37.35	37.45	-2	2,425	-0.08%
2021/03/26	33	37.15	32	36.85	36.85	1	2,382	0.04%
2021/03/25	51	38.38	66	38.01	37.95	-15	2,254	-0.67%
2021/03/24	28	37.56	16	38.03	38.00	12	2,087	0.57%
2021/03/23	12	38.25	15	39.22	35.05	-3	1,957	-0.15%
2021/03/22	0	0.00	2	38.90	38.90	-2	1,650	-0.12%
2021/03/19	4	33.65	10	35.19	35.40	-6	1,570	-0.38%
2021/03/18	1	32.60	2	30.83	32.20	-1	1,379	-0.07%
2021/03/17	0	0.00	3	30.23	30.05	-3	1,233	-0.24%
2021/03/16	1	30.15	0	0.00	30.05	1	1,241	0.08%
2021/03/15	1	30.20	0	0.00	30.25	1	1,255	0.08%
2021/03/12	3	29.80	0	0.00	29.65	3	1,268	0.24%
2021/03/11	3	29.65	4	29.79	29.65	-1	1,283	-0.08%
2021/03/09	0	0.00	1	28.85	28.45	-1	1,349	-0.07%
2021/03/04	0	0.00	2	28.20	28.45	-2	1,391	-0.14%
2021/02/23	0	0.00	1	28.00	28.55	-1	1,686	-0.06%
2021/02/22	0	0.00	1	28.75	28.80	-1	1,897	-0.05%
2021/02/19	3	27.88	0	0.00	28.10	3	2,087	0.14%
2021/02/18	0	0.00	1	28.50	27.95	-1	2,178	-0.05%
2021/02/17	2	27.30	2	27.40	27.45	0	2,203	0.00%
2021/01/25	1	26.70	1	26.60	26.90	0	2,819	0.00%
2021/01/15	0	0.00	1	27.55	27.85	-1	2,923	-0.03%
2021/01/14	1	28.30	0	0.00	28.20	1	3,014	0.03%
2021/01/08	2	30.05	1	29.60	29.60	1	3,207	0.03%
2021/01/06	0	0.00	1	29.30	29.45	-1	3,281	-0.03%
2020/12/31	1	29.40	0	0.00	29.40	1	3,314	0.03%
2020/12/30	1	28.80	0	0.00	28.80	1	3,301	0.03%
2020/12/28	0	0.00	4	29.11	29.10	-4	3,279	-0.12%
2020/12/25	1	28.50	4	28.71	28.45	-3	3,258	-0.09%
2020/12/24	0	0.00	2	29.20	28.95	-2	3,243	-0.06%
2020/12/23	1	29.30	2	29.15	29.05	-1	3,242	-0.03%
2020/12/22	1	29.20	2	29.35	29.00	-1	3,244	-0.03%
2020/12/21	1	29.95	0	0.00	30.00	1	3,232	0.03%
2020/12/18	11	31.40	4	30.90	30.35	7	3,215	0.22%
2020/12/17	3	31.40	3	31.48	31.60	0	3,097	0.00%
2020/12/16	2	29.68	0	0.00	29.60	2	2,890	0.07%
2020/12/15	1	29.65	0	0.00	29.60	1	2,885	0.03%
2020/12/14	3	30.13	0	0.00	30.00	3	2,873	0.10%
2020/12/11	10	28.98	12	28.83	28.95	-2	2,843	-0.07%
2020/12/08	2	30.65	2	30.75	30.25	0	2,847	0.00%
2020/12/07	0	0.00	2	29.70	29.75	-2	2,861	-0.07%
2020/12/04	5	30.69	5	30.62	30.25	0	2,921	0.00%
2020/12/03	0	0.00	1	29.95	29.75	-1	2,837	-0.04%
2020/12/02	2	29.78	3	29.83	29.50	-1	2,831	-0.04%
2020/12/01	1	29.90	11	29.94	29.85	-10	2,816	-0.36%
2020/11/30	4	29.59	84	29.61	29.40	-80	2,801	-2.86%
2020/11/27	5	29.90	0	0.00	29.80	5	2,794	0.18%
2020/11/26	5	30.30	63	30.43	30.15	-58	2,773	-2.09%
2020/11/25	20	31.24	29	31.40	31.05	-9	2,744	-0.33%
2020/11/24	25	31.43	26	31.41	31.30	-1	2,655	-0.04%
2020/11/23	5	31.36	6	31.23	31.15	-1	2,580	-0.04%
2020/11/20	13	31.82	6	31.62	31.50	7	2,524	0.28%
2020/11/19	12	32.50	14	32.62	32.65	-2	2,438	-0.08%
2020/11/18	14	32.01	16	32.05	32.10	-2	2,212	-0.09%
2020/11/17	19	30.73	4	30.63	30.80	15	2,003	0.75%
2020/11/16	9	30.37	8	30.15	30.15	1	1,912	0.05%
2020/11/13	10	30.04	27	30.67	30.60	-17	1,878	-0.91%
2020/11/11	14	29.24	4	28.75	28.65	10	1,635	0.61%
2020/11/10	10	30.00	10	29.75	30.10	0	1,602	0.00%
2020/11/09	99	30.97	11	30.56	30.60	88	1,558	5.65%
2020/11/06	18	29.88	28	29.96	30.35	-10	1,440	-0.69%
2020/11/04	27	28.26	10	28.20	28.20	17	1,252	1.36%
2020/11/03	9	28.19	6	27.96	28.05	3	1,246	0.24%
2020/10/28	16	28.86	16	28.95	28.90	0	1,218	0.00%
2020/10/26	5	28.25	5	28.51	28.50	0	1,170	0.00%
2020/10/22	15	29.20	8	29.60	29.45	7	1,139	0.61%
2020/10/21	27	28.73	11	29.37	29.25	16	1,041	1.54%
2020/10/20	6	27.80	7	27.94	28.25	-1	957	-0.10%
2020/10/19	8	28.22	9	28.48	28.30	-1	931	-0.11%
2020/10/16	3	27.70	13	28.21	28.15	-10	870	-1.15%
2020/10/15	15	27.97	15	28.17	28.25	0	829	0.00%
2020/10/14	17	27.33	9	27.25	27.25	8	782	1.02%
2020/10/13	10	26.79	8	27.31	27.40	2	752	0.27%
2020/10/12	30	25.72	0	0.00	25.95	30	776	3.86%
2020/09/23	11	25.74	11	25.43	25.40	0	784	0.00%
2020/09/22	7	25.70	7	25.40	25.55	0	766	0.00%
2020/09/14	0	0.00	1	25.65	25.50	-1	702	-0.14%
2020/09/10	2	25.33	1	25.40	26.20	1	673	0.15%
2020/09/09	2	25.50	0	0.00	25.50	2	596	0.34%
2020/06/09	0	0.00	2	24.25	24.25	-2	298	-0.67%
2020/06/08	0	0.00	8	24.15	24.15	-8	312	-2.56%
2020/06/05	10	24.00	0	0.00	24.20	10	316	3.16%
2020/05/12	0	0.00	1	25.65	25.50	-1	463	-0.22%
2020/04/21	2	24.85	0	0.00	24.85	2	507	0.39%
2020/04/08	1	26.65	1	26.80	26.90	0	502	0.00%
2020/03/26	1	27.15	1	27.00	27.00	0	502	0.00%
2020/03/25	1	25.50	1	25.80	26.95	0	514	0.00%
2020/03/24	1	25.30	1	25.65	25.50	0	508	0.00%
2020/03/20	1	24.80	1	25.60	25.60	0	541	0.00%
2020/03/19	2	24.53	2	24.63	24.50	0	534	0.00%
2020/03/17	0	0.00	5	24.90	24.65	-5	521	-0.96%
2020/03/16	6	25.33	1	25.00	25.25	5	511	0.98%
2020/03/13	0	0.00	1	23.75	25.10	-1	502	-0.20%
2020/03/11	0	0.00	3	24.85	24.85	-3	471	-0.64%
2020/03/09	0	0.00	28	26.49	26.50	-28	461	-6.06%
2020/03/06	0	0.00	4	27.00	27.40	-4	456	-0.88%
2020/03/04	1	28.20	1	28.40	27.80	0	452	0.00%
2020/03/02	3	28.18	0	0.00	27.85	3	457	0.66%
2020/02/27	2	28.35	9	28.33	28.40	-7	467	-1.50%
2020/02/26	6	28.47	0	0.00	28.60	6	461	1.30%
2020/02/25	2	27.80	0	0.00	28.15	2	449	0.44%
2020/02/24	1	28.00	0	0.00	28.15	1	449	0.22%
2020/02/21	2	29.38	0	0.00	28.80	2	443	0.45%
2020/02/19	1	30.60	0	0.00	30.10	1	443	0.23%
2020/02/18	2	30.00	2	30.05	30.25	0	443	0.00%
2020/02/17	17	30.45	7	30.35	30.35	10	443	2.25%
2020/02/14	25	31.06	5	31.65	31.65	20	424	4.71%
2020/02/11	0	0.00	14	30.75	30.55	-14	383	-3.66%
2020/02/10	14	30.47	0	0.00	30.70	14	374	3.73%
2020/01/31	0	0.00	1	29.70	29.70	-1	353	-0.28%
2020/01/15	1	31.30	0	0.00	31.00	1	414	0.24%
2019/12/25	0	0.00	1	31.25	31.10	-1	520	-0.19%
2019/12/17	3	31.10	0	0.00	31.10	3	497	0.60%
2019/11/27	2	31.50	1	31.65	31.55	1	486	0.21%
2019/10/28	0	0.00	1	32.15	31.70	-1	492	-0.20%
2019/10/25	0	0.00	1	31.70	31.70	-1	473	-0.21%
2019/10/15	0	0.00	2	28.18	28.35	-2	384	-0.52%
2019/10/14	0	0.00	1	26.75	26.80	-1	343	-0.29%
2019/09/20	1	27.25	0	0.00	27.15	1	584	0.17%
2019/08/19	0	0.00	10	28.25	28.05	-10	801	-1.25%
2019/08/16	0	0.00	15	27.63	27.80	-15	800	-1.87%
2019/08/15	0	0.00	10	28.35	27.80	-10	800	-1.25%
2019/08/13	5	29.80	0	0.00	29.30	5	799	0.63%
2019/08/07	1	28.85	0	0.00	28.80	1	793	0.13%
2019/08/06	1	29.50	1	29.15	29.10	0	795	0.00%
2019/08/02	7	30.16	0	0.00	29.90	7	795	0.88%
2019/08/01	0	0.00	1	30.25	30.15	-1	794	-0.13%
2019/07/24	1	30.00	1	30.80	29.90	0	783	0.00%
2019/07/22	1	30.50	0	0.00	30.60	1	773	0.13%
2019/07/19	1	31.05	2	30.90	30.75	-1	772	-0.13%
2019/07/18	4	30.39	1	30.75	30.70	3	771	0.39%
2019/07/17	0	0.00	1	31.00	30.80	-1	766	-0.13%
2019/07/16	2	31.35	1	31.15	31.10	1	761	0.13%
2019/07/15	2	31.15	1	31.50	31.30	1	761	0.13%
2019/07/12	0	0.00	3	32.70	31.65	-3	755	-0.40%
2019/07/11	0	0.00	12	32.50	32.60	-12	740	-1.62%
2019/07/10	29	32.79	1	32.30	32.50	28	717	3.90%
2019/07/09	0	0.00	5	32.04	31.80	-5	674	-0.74%
2019/07/08	5	31.81	0	0.00	32.00	5	660	0.76%
2019/07/04	10	31.69	1	31.70	31.65	9	635	1.42%
2019/07/03	0	0.00	1	30.80	30.60	-1	605	-0.17%
2019/07/02	1	30.25	3	30.78	30.50	-2	604	-0.33%
2019/07/01	1	30.40	1	30.75	30.60	0	613	0.00%
2019/06/28	1	31.30	0	0.00	31.50	1	594	0.17%
2019/06/27	1	32.10	9	31.90	31.70	-8	578	-1.38%
2019/06/26	11	31.70	0	0.00	31.80	11	549	2.00%
2019/06/24	30	32.01	30	31.65	31.65	0	493	0.00%
2019/06/21	0	0.00	2	31.20	30.85	-2	449	-0.44%
2019/06/20	2	30.85	0	0.00	30.45	2	420	0.48%
2019/06/10	1	27.50	0	0.00	27.70	1	359	0.28%
2019/06/04	0	0.00	2	28.40	28.40	-2	368	-0.54%
2019/06/03	0	0.00	1	29.40	28.85	-1	374	-0.27%
2019/05/28	2	29.60	0	0.00	29.90	2	359	0.56%
2019/05/27	1	29.00	0	0.00	28.80	1	346	0.29%
2019/04/29	0	0.00	1	28.70	28.55	-1	350	-0.28%
2019/04/25	1	29.80	0	0.00	29.80	1	357	0.28%
2019/04/17	0	0.00	1	30.90	30.70	-1	369	-0.27%
2019/04/16	1	30.60	0	0.00	30.60	1	375	0.27%
2019/04/15	0	0.00	2	31.00	31.00	-2	376	-0.53%
2019/04/12	1	31.60	0	0.00	31.15	1	386	0.26%
2019/04/08	1	33.15	0	0.00	33.00	1	449	0.22%
2019/04/03	11	33.20	11	33.15	32.70	0	452	0.00%
2019/03/20	0	0.00	1	33.15	33.00	-1	703	-0.14%
2019/03/19	1	32.95	0	0.00	33.00	1	687	0.15%
2019/03/18	0	0.00	1	30.20	30.30	-1	662	-0.15%
2019/03/08	1	30.50	0	0.00	30.65	1	770	0.13%
2019/02/21	0	0.00	1	32.80	32.75	-1	932	-0.11%
2019/02/20	1	33.00	0	0.00	33.00	1	944	0.11%
2019/02/15	0	0.00	0.3	33.10	33.30	-0.3	953	-0.03%
2019/02/12	21	32.50	0	0.00	32.50	21	939	2.24%
2019/01/22	1	32.85	1	32.55	32.80	0	996	0.00%
2019/01/09	2	37.45	1	37.35	37.20	1	1,061	0.09%
2019/01/03	0	0.00	3	37.25	37.00	-3	1,118	-0.27%
2019/01/02	7	38.91	7	38.65	37.40	0	1,131	0.00%
2018/12/28	4	38.30	1	38.00	38.00	3	1,128	0.27%
2018/12/27	5	36.05	5	37.00	36.05	0	1,107	0.00%
2018/12/26	0	0.00	4	36.35	35.85	-4	1,121	-0.36%
2018/12/25	9	37.61	5	35.80	35.80	4	1,153	0.35%
2018/12/24	8	37.24	8	37.25	37.25	0	1,146	0.00%
2018/12/21	5	36.50	5	37.00	36.80	0	1,164	0.00%
2018/12/19	4	38.50	4	37.00	37.00	0	1,253	0.00%
2018/12/18	34	39.01	39	39.67	38.20	-5	1,263	-0.40%
2018/12/17	9	38.32	4	38.63	39.20	5	1,189	0.42%
2018/12/13	0	0.00	1	35.30	35.10	-1	1,204	-0.08%
2018/12/12	0	0.00	1	34.50	34.65	-1	1,283	-0.08%
2018/12/11	1	34.15	1	33.80	33.80	0	1,378	0.00%
2018/12/07	0	0.00	14	34.15	34.15	-14	1,523	-0.92%
2018/12/06	1	36.25	6	33.87	33.80	-5	1,692	-0.30%
2018/12/04	1	37.20	2	35.93	36.00	-1	1,923	-0.05%
2018/12/03	10	33.58	11	35.05	35.50	-1	1,986	-0.05%
2018/11/30	4	32.61	4	32.08	32.30	0	2,240	0.00%
2018/11/29	11	32.32	10	32.12	32.15	1	2,447	0.04%
2018/11/28	2	30.33	0	0.00	31.35	2	2,515	0.08%
2018/11/27	1	28.50	22	27.99	28.50	-21	2,569	-0.82%
2018/11/26	36	28.28	16	27.24	28.60	20	2,746	0.73%
2018/11/23	1	26.30	1	26.90	26.70	0	2,940	0.00%
2018/10/25	0	0.00	1	31.90	30.40	-1	4,262	-0.02%
2018/10/16	1	37.30	1	36.65	35.50	0	4,454	0.00%
2018/10/15	1	35.10	1	35.25	35.45	0	4,430	0.00%
2018/10/11	2	33.78	1	34.35	33.75	1	4,440	0.02%
2018/10/09	3	37.45	4	38.63	37.45	-1	4,469	-0.02%
2018/10/08	3	38.90	3	38.00	38.90	0	4,464	0.00%
2018/10/05	5	38.78	5	38.86	38.95	0	4,469	0.00%
2018/10/02	6	40.82	5	42.10	40.35	1	4,403	0.02%
2018/09/28	2	40.73	0	0.00	40.90	2	4,374	0.05%
2018/09/27	11	42.40	7	42.05	41.80	4	4,360	0.09%
2018/09/26	4	46.71	3	46.20	44.05	1	4,364	0.02%
2018/09/25	2	42.60	2	42.80	43.55	0	4,282	0.00%
2018/09/20	20	43.50	20	43.18	44.30	0	4,244	0.00%
2018/09/19	12	44.59	13	45.26	43.85	-1	4,213	-0.02%
2018/09/18	6	44.35	5	44.83	45.15	1	4,173	0.02%
2018/09/17	7	44.84	7	44.71	44.45	0	4,090	0.00%
2018/09/14	3	49.43	5	48.36	47.70	-2	4,003	-0.05%
2018/09/13	1	49.65	0	0.00	48.25	1	3,942	0.03%
2018/09/12	11	48.41	8	47.92	49.00	3	3,856	0.08%
2018/09/11	3	50.83	3	49.93	48.00	0	3,698	0.00%
2018/09/10	5	53.30	6	52.85	53.30	-1	3,589	-0.03%
2018/09/06	20	52.35	40	51.16	51.80	-20	3,367	-0.59%
2018/09/05	28	51.43	8	51.66	53.50	20	3,086	0.65%
2018/09/04	2	48.90	27.4	48.67	48.65	-25.4	2,888	-0.88%
2018/09/03	25	50.23	5	49.97	49.30	20	2,826	0.71%
2018/08/31	6	49.35	30	48.81	49.20	-24	2,756	-0.87%
2018/08/30	12	49.56	10	48.77	50.90	2	2,692	0.07%
2018/08/29	10	46.31	7	46.86	47.45	3	2,525	0.12%
2018/08/28	28	45.60	3	44.97	45.20	25	2,397	1.04%
2018/08/27	10	43.63	28	43.69	44.00	-18	2,305	-0.78%
2018/08/24	26	44.29	22	44.63	45.50	4	2,241	0.18%
2018/08/23	41	43.07	29	42.58	43.55	12	2,128	0.56%
2018/08/22	20	41.23	55	41.37	42.00	-35	2,124	-1.65%
2018/08/21	3	40.05	1.1	40.38	40.70	1.9	1,953	0.10%
2018/08/20	29	39.26	34	37.57	39.65	-5	1,890	-0.26%
2018/08/16	34	36.60	9	36.43	37.40	25	1,858	1.35%
2018/08/15	7	36.41	5	35.98	35.50	2	1,933	0.10%
2018/08/14	3	35.27	0	0.00	35.40	3	1,962	0.15%
2018/08/13	5	34.49	1	33.90	35.05	4	1,954	0.20%
2018/08/10	0	0.00	3	34.17	34.70	-3	1,906	-0.16%
2018/08/09	0	0.00	1	31.60	31.55	-1	1,847	-0.05%
2018/08/07	0	0.00	1	32.90	32.25	-1	1,928	-0.05%
2018/08/03	1	33.50	0	0.00	33.05	1	1,959	0.05%
2018/08/01	2	33.68	5	33.78	33.50	-3	2,033	-0.15%
2018/07/31	1	33.30	1	33.10	33.20	0	2,017	0.00%
2018/07/30	6	33.51	4	33.49	33.95	2	1,997	0.10%
2018/07/27	0	0.00	1	32.50	32.60	-1	1,915	-0.05%
2018/07/26	6	32.08	7	31.96	32.05	-1	1,910	-0.05%
2018/07/25	5	32.84	3	32.42	32.05	2	1,888	0.11%
2018/07/23	0	0.00	2	31.53	31.00	-2	1,867	-0.11%
2018/07/20	1	31.45	3	31.03	31.00	-2	1,887	-0.11%
2018/07/19	1	31.80	1	32.30	31.45	0	1,910	0.00%
2018/07/18	3	31.43	3	31.80	31.60	0	1,939	0.00%
2018/07/17	8	32.23	6	32.33	31.70	2	1,962	0.10%
2018/07/10	0	0.00	1	29.60	29.90	-1	2,089	-0.05%
2018/07/09	1	29.20	1	29.50	29.20	0	2,154	0.00%
2018/07/05	2	29.85	2	29.75	29.05	0	2,178	0.00%
2018/07/04	5	30.82	3	31.37	31.10	2	2,181	0.09%
2018/06/26	1	29.45	1	29.20	29.20	0	2,534	0.00%
2018/06/21	0	0.00	1	30.40	30.20	-1	2,759	-0.04%
2018/06/20	1	29.90	0	0.00	30.30	1	2,988	0.03%
2018/06/19	0	0.00	4	29.88	30.35	-4	3,169	-0.13%
2018/06/15	4	31.00	0	0.00	30.40	4	4,115	0.10%
2018/06/13	0	0.00	3	30.55	30.55	-3	4,262	-0.07%
2018/06/12	0	0.00	1	31.35	31.50	-1	4,321	-0.02%
2018/06/11	1	30.50	6	30.92	31.00	-5	4,335	-0.12%
2018/06/08	1	32.35	1	33.45	32.50	0	4,325	0.00%
2018/06/07	7	34.32	4	33.95	33.70	3	4,367	0.07%
2018/06/06	1	33.05	0	0.00	33.10	1	4,336	0.02%
2018/06/05	3	33.47	6	33.04	32.75	-3	4,344	-0.07%
2018/06/04	2	32.20	1	31.95	32.40	1	4,378	0.02%
2018/05/30	4	33.44	5	33.68	32.20	-1	4,557	-0.02%
2018/05/29	2	32.50	1	32.85	32.80	1	4,528	0.02%
2018/05/28	1	32.90	0	0.00	32.75	1	4,931	0.02%
2018/05/25	25	34.70	6	35.54	34.10	19	5,226	0.36%
2018/05/24	9	34.81	22	34.48	35.10	-13	5,404	-0.24%
2018/05/23	4	34.19	1	34.90	34.45	3	5,355	0.06%
2018/05/22	3	33.57	4	34.49	35.20	-1	5,229	-0.02%
2018/05/21	2	32.15	3	31.27	32.00	-1	5,145	-0.02%
2018/05/18	2	31.35	12	31.01	30.60	-10	5,140	-0.19%
2018/05/17	12	30.75	0	0.00	30.75	12	5,207	0.23%
2018/05/16	3	31.87	11	32.58	31.70	-8	5,229	-0.15%
2018/05/14	0	0.00	2	27.00	27.00	-2	5,216	-0.04%
2018/05/11	2	27.78	6	27.64	27.65	-4	5,250	-0.08%
2018/05/10	1	28.95	0	0.00	29.05	1	5,325	0.02%
2018/05/07	0	0.00	20	26.18	26.15	-20	5,294	-0.38%
2018/04/26	1	26.00	2	26.05	25.80	-1	5,367	-0.02%
2018/04/23	1	26.15	1	25.80	25.50	0	5,447	0.00%
2018/04/18	3	25.62	4	26.25	25.20	-1	5,333	-0.02%
2018/04/17	3	24.33	3	24.55	23.90	0	5,251	0.00%
2018/04/16	1	25.65	3	25.13	24.60	-2	5,221	-0.04%
2018/04/13	4	27.39	2	28.30	26.45	2	5,182	0.04%
2018/04/11	0	0.00	3	29.70	29.60	-3	5,088	-0.06%
2018/04/10	1	29.60	7	30.55	29.55	-6	5,072	-0.12%
2018/04/09	1	30.35	1	30.70	30.30	0	5,044	0.00%
2018/04/03	11	31.06	13	31.12	30.95	-2	5,007	-0.04%
2018/04/02	19	32.01	19	32.05	31.85	0	4,955	0.00%
2018/03/31	0	0.00	1	31.00	30.65	-1	4,775	-0.02%
2018/03/30	3	29.47	2	29.93	30.20	1	4,719	0.02%
2018/03/29	4	30.68	3	30.60	30.20	1	4,645	0.02%
2018/03/28	3	30.30	19	30.21	30.20	-16	4,615	-0.35%
2018/03/27	1	30.30	0	0.00	30.60	1	4,569	0.02%
2018/03/26	28	29.97	26	29.91	29.95	2	4,506	0.04%
2018/03/23	21	32.24	14	31.35	31.20	7	4,361	0.16%
2018/03/22	10	32.00	4	32.03	31.05	6	4,128	0.15%
2018/03/21	30.1	37.05	63	35.50	34.50	-32.9	3,931	-0.84%
2018/03/20	1	35.10	3	35.02	35.45	-2	2,974	-0.07%
2018/03/19	52	30.90	2	32.13	32.25	50	2,864	1.75%
2018/03/16	1	30.00	4	29.48	29.35	-3	2,803	-0.11%
2018/03/15	2	30.40	0	0.00	30.20	2	2,731	0.07%
2018/03/13	1	30.70	0	0.00	30.60	1	2,661	0.04%
2018/03/12	0	0.00	1	29.50	28.90	-1	2,595	-0.04%
2018/03/09	3	32.28	4	31.38	31.60	-1	2,514	-0.04%
2018/03/08	3	33.42	17	35.10	33.00	-14	2,454	-0.57%
2018/03/07	22	37.31	9	36.70	36.35	13	2,374	0.55%
2018/03/06	8	35.18	5	35.12	35.50	3	2,286	0.13%
2018/03/05	16	36.70	39	36.36	36.30	-23	2,231	-1.03%
2018/03/02	32	35.54	3	34.67	35.70	29	2,109	1.37%
2018/03/01	66	34.70	73	34.19	34.50	-7	2,038	-0.34%
2018/02/27	35	31.77	4	30.20	33.50	31	1,604	1.93%
2018/02/26	11	30.17	16	29.77	30.55	-5	1,277	-0.39%
2018/02/23	1	27.80	0	0.00	27.80	1	1,044	0.10%
2018/02/22	2	25.00	3	25.10	25.30	-1	1,034	-0.10%
2018/02/21	0	0.00	4	22.38	23.00	-4	1,011	-0.40%
2018/02/12	1	21.55	2	21.35	20.95	-1	984	-0.10%
2018/02/09	18	22.02	14	21.89	21.75	4	954	0.42%
2018/02/08	1	21.05	1	21.20	21.75	0	873	0.00%
2018/02/07	4	21.14	6	21.24	20.90	-2	833	-0.24%
2018/02/06	4	20.81	5	21.03	20.60	-1	817	-0.12%
2018/02/05	7	20.26	7	20.29	21.50	0	777	0.00%
2018/02/02	12	21.25	22	21.02	21.40	-10	736	-1.36%
2018/01/26	2	19.40	2	19.55	18.85	0	539	0.00%
2018/01/25	12	19.03	10	19.25	19.30	2	509	0.39%
2018/01/24	34	19.69	36	19.63	19.75	-2	481	-0.42%
2018/01/23	0	0.00	1	18.55	18.45	-1	430	-0.23%
2018/01/19	4	18.73	20	18.76	18.70	-16	388	-4.11%
2018/01/18	8	17.66	3	17.88	18.20	5	273	1.83%
2018/01/17	1	16.40	0	0.00	16.55	1	226	0.44%
2018/01/10	1	15.00	0	0.00	15.00	1	226	0.44%