達方 (8163)-凱基-永和券商分點個股進出

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

達方

(8163)

可現股當沖

股價
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483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

達方 (8163)籌碼相關－凱基-永和券商分點個股進出

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-永和券商分點個股進出
凱基-永和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
2024/11/22	2	50.10	1	52.50	49.20	1	996	0.10%
2024/11/21	0	0.00	7	49.14	50.30	-7	744	-0.94%
2024/11/20	1	45.95	0	0.00	45.80	1	632	0.16%
2024/11/19	0	0.00	1	46.60	46.60	-1	620	-0.16%
2024/11/18	1	45.90	0	0.00	45.85	1	613	0.16%
2024/11/15	0	0.00	1	46.60	46.50	-1	612	-0.16%
2024/11/11	0.3	46.60	0	0.00	46.75	0.3	613	0.04%
2024/11/07	1	46.55	0	0.00	46.70	1	603	0.17%
2024/11/05	1	47.70	0	0.00	46.70	1	607	0.16%
2024/10/25	2	49.70	0	0.00	49.90	2	610	0.33%
2024/10/24	1	49.45	0	0.00	49.55	1	617	0.16%
2024/10/23	1	49.80	0	0.00	49.55	1	623	0.16%
2024/10/22	0	0.00	1	50.30	50.30	-1	647	-0.15%
2024/10/18	1	49.65	2	50.00	49.55	-1	682	-0.15%
2024/10/17	1	50.00	1	49.90	50.40	0	696	0.00%
2024/10/16	0	0.00	2	50.15	50.50	-2	703	-0.28%
2024/10/09	0	0.00	5	48.60	48.30	-5	704	-0.71%
2024/10/08	8	48.56	0	0.00	48.35	8	708	1.13%
2024/10/07	0	0.00	5	50.50	50.50	-5	702	-0.71%
2024/10/04	5	49.75	0	0.00	49.80	5	710	0.70%
2024/09/30	2	49.85	1	50.20	49.65	1	901	0.11%
2024/09/27	1	49.70	0	0.00	50.30	1	966	0.10%
2024/09/26	0	0.00	6	50.02	49.65	-6	1,009	-0.59%
2024/09/23	5	50.34	0	0.00	50.10	5	1,089	0.46%
2024/09/20	0	0.00	4	50.25	50.40	-4	1,122	-0.36%
2024/09/19	4	49.35	0	0.00	49.55	4	1,139	0.35%
2024/09/18	3	50.43	0	0.00	49.75	3	1,162	0.26%
2024/09/12	1	49.70	0	0.00	49.85	1	1,223	0.08%
2024/09/09	0	0.00	5	49.90	50.70	-5	1,282	-0.39%
2024/09/06	3	50.10	0	0.00	50.30	3	1,297	0.23%
2024/09/05	3	49.82	0	0.00	49.75	3	1,314	0.23%
2024/09/04	1	50.40	0	0.00	50.60	1	1,345	0.07%
2024/08/30	0	0.00	1	53.00	53.10	-1	1,571	-0.06%
2024/08/29	0	0.00	1	52.30	52.50	-1	1,610	-0.06%
2024/08/28	0	0.00	1	52.10	51.90	-1	1,643	-0.06%
2024/08/27	1	51.40	1	52.00	51.90	0	1,658	0.00%
2024/08/26	2	52.50	2	52.70	52.50	0	1,681	0.00%
2024/08/23	1	51.80	0	0.00	51.90	1	1,704	0.06%
2024/08/21	1	52.60	0	0.00	52.50	1	1,728	0.06%
2024/08/20	0	0.00	4	53.43	53.20	-4	1,738	-0.23%
2024/08/16	1	53.10	2	53.85	53.10	-1	1,784	-0.06%
2024/08/15	1	53.20	4	53.48	53.10	-3	1,796	-0.17%
2024/08/14	0	0.00	2	52.55	52.60	-2	1,806	-0.11%
2024/08/08	4	51.33	0	0.00	50.60	4	1,898	0.21%
2024/08/07	0	0.00	4	52.55	52.90	-4	1,916	-0.21%
2024/08/05	1	49.50	0	0.00	49.50	1	1,961	0.05%
2024/07/31	0	0.00	1	55.80	55.40	-1	2,212	-0.05%
2024/07/26	0	0.00	0.2	56.50	56.70	-0.2	2,353	-0.01%
2024/07/19	1	57.80	1	57.80	57.80	0	2,333	0.00%
2024/07/17	1	59.40	1	59.10	59.10	0	2,320	0.00%
2024/07/15	2	59.30	0	0.00	59.30	2	2,335	0.09%
2024/07/11	0	0.00	1	60.40	60.30	-1	2,336	-0.04%
2024/07/10	2	59.75	0	0.00	59.70	2	2,349	0.09%
2024/07/08	1	60.10	0	0.00	60.60	1	2,346	0.04%
2024/07/05	4	60.80	0	0.00	60.10	4	2,357	0.17%
2024/07/04	8	62.18	0	0.00	61.50	8	2,314	0.35%
2024/07/03	4	69.63	0	0.00	69.30	4	2,215	0.18%
2024/07/02	3	69.23	0	0.00	69.10	3	2,163	0.14%
2024/07/01	1	69.30	0.2	69.40	69.90	0.9	2,156	0.04%
2024/06/28	0	0.00	0.3	69.50	68.90	-0.3	2,130	-0.01%
2024/06/26	2	71.35	2	71.85	71.40	0	2,109	0.00%
2024/06/12	0	0.00	5	68.00	68.90	-5	2,245	-0.22%
2024/06/03	1.2	69.13	0	0.00	69.20	1.2	2,207	0.05%
2024/05/27	0.1	67.70	0	0.00	67.60	0.1	2,809	0.00%
2024/05/16	0	0.00	10	67.50	67.30	-10	2,764	-0.36%
2024/05/13	1	67.50	1	67.90	67.90	0	2,733	0.00%
2024/05/08	30	70.08	0	0.00	70.80	30	2,634	1.14%
2024/05/07	0	0.00	2.1	70.52	71.80	-2.1	2,569	-0.08%
2024/05/06	1	67.40	0.1	68.10	67.80	0.9	2,411	0.04%
2024/05/03	10	68.00	4	66.95	67.70	6	2,353	0.25%
2024/05/02	2	64.10	3.2	63.29	63.80	-1.2	2,237	-0.05%
2024/04/30	3.2	62.97	0.1	62.90	63.30	3.1	2,234	0.14%
2024/04/25	0	61.50	2	61.70	61.50	-2	2,212	-0.09%
2024/04/23	1	61.00	0	0.00	61.30	1	2,215	0.05%
2024/04/15	0	0.00	0.3	61.70	61.50	-0.3	2,183	-0.01%
2024/04/12	0	0.00	0.3	61.70	62.00	-0.3	2,221	-0.01%
2024/04/11	0	0.00	1	61.60	61.50	-1	2,301	-0.04%
2024/04/10	0	0.00	1	62.20	62.60	-1	2,301	-0.04%
2024/04/09	2	62.10	2	62.20	62.10	0	2,312	0.00%
2024/04/01	0	0.00	0.5	62.80	62.90	-0.5	2,322	-0.02%
2024/03/28	2	62.40	0	0.00	62.30	2	2,320	0.09%
2024/03/27	2	62.70	2	63.10	63.00	0	2,317	0.00%
2024/03/26	0	0.00	0.3	61.80	61.90	-0.3	2,323	-0.01%
2024/03/25	2.2	62.86	0	0.00	62.80	2.2	2,309	0.10%
2024/03/22	0	0.00	1	64.00	64.30	-1	2,308	-0.04%
2024/03/21	0.2	63.80	10	64.10	64.10	-9.8	2,289	-0.43%
2024/03/20	1.2	62.82	9	62.20	62.40	-7.8	2,288	-0.34%
2024/03/19	9.1	61.80	1	61.80	61.90	8.1	2,245	0.36%
2024/03/14	1.2	60.35	0	0.00	60.60	1.2	2,225	0.05%
2024/03/12	0	59.70	0	0.00	60.50	0	2,229	0.00%
2024/03/08	0	0.00	1	60.20	60.00	-1	2,235	-0.04%
2024/03/07	0	0.00	10.6	60.91	61.00	-10.6	2,216	-0.48%
2024/03/06	13	61.76	100	60.21	61.70	-87	2,159	-4.03%
2024/03/05	100	60.66	0.1	61.40	61.40	99.9	1,963	5.09%
2024/02/29	0.2	53.50	0	0.00	53.20	0.2	1,593	0.01%
2024/02/27	0.5	53.80	0	0.00	53.40	0.5	1,576	0.03%
2024/01/26	0	51.90	0	0.00	51.70	0	2,509	0.00%
2024/01/25	0	52.20	0	0.00	51.50	0	2,513	0.00%
2024/01/15	0	0.00	0.3	51.90	52.20	-0.3	2,445	-0.01%
2024/01/05	0.2	55.40	1	55.70	54.90	-0.8	2,360	-0.04%
2023/12/29	0.2	54.50	1	53.70	54.20	-0.8	2,162	-0.04%
2023/12/28	1	53.00	0	0.00	53.10	1	2,121	0.05%
2023/12/25	0.5	52.50	0	0.00	51.80	0.5	2,082	0.02%
2023/12/20	0.1	53.80	0	0.00	53.70	0.1	2,025	0.00%
2023/12/19	1	54.00	1	54.50	53.00	0	2,003	0.00%
2023/12/14	0.2	56.60	1	56.80	56.70	-0.8	1,889	-0.04%
2023/12/13	1.2	55.88	0	0.00	55.80	1.2	1,859	0.06%
2023/12/06	0.2	55.64	0	0.00	55.40	0.2	1,757	0.01%
2023/12/05	0	0.00	3	54.70	54.80	-3	1,714	-0.17%
2023/12/04	2.3	55.20	1	54.80	55.00	1.3	1,687	0.08%
2023/12/01	0	0.00	1	53.70	53.50	-1	1,625	-0.06%
2023/11/30	3	53.27	0	0.00	52.70	3	1,593	0.19%
2023/11/28	0	0.00	4	52.30	52.10	-4	1,527	-0.26%
2023/11/17	0	0.00	1	51.50	51.60	-1	1,329	-0.08%
2023/11/15	0	0.00	0.1	50.90	50.60	-0.1	1,249	-0.01%
2023/11/09	0	0.00	2	50.80	50.90	-2	1,063	-0.19%
2023/11/07	1	49.50	1	49.25	49.85	0	936	0.00%
2023/11/06	1	50.30	3	49.95	49.70	-2	881	-0.23%
2023/11/03	3.1	48.30	4	48.81	48.85	-0.9	661	-0.13%
2023/10/31	4	43.53	0	0.00	43.40	4	422	0.95%
2023/09/22	0	0.00	0.2	43.20	43.25	-0.2	717	-0.03%
2023/09/04	0.2	44.15	0	0.00	43.90	0.2	805	0.02%
2023/08/28	0.2	42.35	0	0.00	41.80	0.2	828	0.02%
2023/08/07	0	0.00	6	42.75	42.80	-6	946	-0.63%
2023/07/31	6	44.60	0	0.00	43.90	6	911	0.66%
2023/06/28	0	0.00	0	45.90	45.65	0	790	0.00%
2023/06/27	0	0.00	0.2	45.80	45.30	-0.2	792	-0.02%
2023/06/26	0	0.00	0.1	46.35	46.00	-0.1	786	-0.01%
2023/06/15	0.1	47.95	0	0.00	47.85	0.1	777	0.01%
2023/06/09	1	46.65	2	46.75	46.70	-1	761	-0.13%
2023/06/07	0	0.00	1	47.25	47.30	-1	789	-0.13%
2023/06/06	3	47.07	1	47.25	46.80	2	829	0.24%
2023/05/29	0	0.00	2	46.90	47.10	-2	950	-0.21%
2023/05/25	1	46.65	0	0.00	46.65	1	925	0.11%
2023/05/23	0.2	46.70	0	0.00	46.90	0.2	912	0.02%
2023/05/22	0	46.00	0	0.00	46.30	0	898	0.00%
2023/05/03	0	0.00	0.1	44.40	44.45	-0.1	928	-0.01%
2023/04/27	0	0.00	0.3	43.65	43.45	-0.3	931	-0.03%
2023/04/26	0	0.00	0.4	42.80	43.35	-0.4	933	-0.04%
2023/04/25	0	0.00	1	43.60	42.70	-1	930	-0.11%
2023/04/21	0	0.00	0.4	43.70	43.20	-0.4	924	-0.04%
2023/04/13	0.4	45.25	0.2	44.50	44.55	0.2	879	0.02%
2023/04/12	0.2	44.85	0	0.00	45.30	0.2	865	0.02%
2023/04/07	0	0.00	0	44.35	44.15	0	783	0.00%
2023/03/31	0	44.15	0	0.00	44.10	0	763	0.00%
2023/03/10	0	0.00	0.3	43.81	43.85	-0.3	726	-0.05%
2023/03/09	0	44.40	0	0.00	44.50	0	713	0.00%
2023/03/08	0.3	44.10	0	0.00	44.70	0.3	671	0.04%
2023/03/07	0	0.00	2	41.70	41.75	-2	548	-0.36%
2023/02/09	0.3	41.05	0	0.00	41.55	0.3	511	0.05%
2022/12/19	2	38.05	0	0.00	37.85	2	483	0.41%
2022/12/13	0	0.00	0.3	38.65	38.50	-0.3	476	-0.05%
2022/12/05	0	0.00	1	40.15	40.20	-1	490	-0.20%
2022/11/29	0.3	40.40	15	40.44	40.20	-14.8	475	-3.10%
2022/11/28	0	0.00	1	39.30	39.85	-1	455	-0.22%
2022/11/23	0	0.00	2	38.95	38.90	-2	430	-0.47%
2022/11/22	0	0.00	0	39.15	39.10	0	431	0.00%
2022/11/18	0	0.00	1	39.00	38.95	-1	437	-0.23%
2022/11/17	0	0.00	1	39.40	39.45	-1	438	-0.23%
2022/11/15	15	39.31	1	39.30	39.25	14	448	3.12%
2022/11/11	1	39.70	0	0.00	38.80	1	446	0.22%
2022/11/09	2	39.25	0	0.00	39.25	2	440	0.45%
2022/11/07	1	38.70	0	0.00	38.60	1	442	0.23%
2022/10/27	5	37.85	5	37.85	37.85	0	518	0.00%
2022/10/11	1	38.05	0	0.00	38.25	1	519	0.19%
2022/09/29	0	0.00	1	39.10	39.60	-1	571	-0.17%
2022/09/27	0	0.00	0.3	39.61	40.15	-0.3	606	-0.04%
2022/09/15	0.3	42.89	0	0.00	42.75	0.3	683	0.04%
2022/09/07	0	0.00	0.3	39.85	39.90	-0.3	692	-0.04%
2022/08/29	0	0.00	0.5	40.90	40.75	-0.5	701	-0.07%
2022/08/25	0.2	41.35	0	0.00	41.60	0.2	699	0.03%
2022/08/24	0.1	41.65	0	0.00	41.00	0.1	707	0.01%
2022/08/22	0	0.00	1	42.10	42.05	-1	713	-0.14%
2022/08/19	0	0.00	2	41.85	41.80	-2	706	-0.28%
2022/08/18	1	41.15	0	0.00	41.15	1	705	0.14%
2022/08/11	2	41.45	1	41.85	41.75	1	725	0.14%
2022/08/10	0.3	41.20	0	0.00	41.40	0.3	723	0.03%
2022/07/27	1	39.90	0	0.00	39.85	1	891	0.11%
2022/07/22	0.2	39.75	0	0.00	39.70	0.2	914	0.02%
2022/07/21	0	0.00	1	38.90	39.25	-1	941	-0.11%
2022/07/13	1	37.05	0	0.00	37.55	1	1,105	0.09%
2022/07/12	0	0.00	0.2	36.40	36.10	-0.2	1,112	-0.02%
2022/07/08	0.3	37.70	0	0.00	37.40	0.3	1,132	0.03%
2022/07/05	0	0.00	0.1	39.71	39.80	-0.1	1,100	-0.01%
2022/06/24	0	0.00	1	42.00	42.00	-1	1,170	-0.09%
2022/06/22	0	0.00	1	41.60	41.40	-1	1,181	-0.08%
2022/06/20	0	0.00	0.4	41.05	40.80	-0.4	1,221	-0.03%
2022/06/16	0.3	43.20	0	0.00	42.10	0.3	1,249	0.02%
2022/06/13	0	0.00	1	42.90	42.65	-1	1,365	-0.07%
2022/06/06	0	0.00	1	43.85	43.90	-1	1,667	-0.06%
2022/05/17	0.3	42.95	0	0.00	42.65	0.3	1,784	0.01%
2022/05/13	0.3	42.60	0	0.00	42.30	0.3	1,779	0.01%
2022/05/06	0.3	45.35	0	0.00	45.20	0.3	1,721	0.01%
2022/05/04	1	46.00	0	0.00	45.80	1	1,685	0.06%
2022/04/25	0	0.00	1	48.90	48.20	-1	1,627	-0.06%
2022/04/20	0.3	50.30	0	0.00	50.40	0.3	1,577	0.02%
2022/04/18	0	0.00	1	47.95	48.40	-1	1,519	-0.07%
2022/04/11	0.3	48.50	0	0.00	47.80	0.3	1,626	0.02%
2022/03/30	0.5	49.60	1	49.75	50.20	-0.5	1,983	-0.03%
2022/03/28	0	0.00	6	49.05	49.10	-6	1,958	-0.31%
2022/03/23	10	49.45	10	49.70	49.15	0	2,025	0.00%
2022/03/22	0.2	49.50	0	0.00	49.50	0.2	2,110	0.01%
2022/03/21	0.2	49.15	0	0.00	49.30	0.2	2,122	0.01%
2022/03/16	1	49.20	4	49.65	49.50	-3	2,147	-0.14%
2022/03/15	0	0.00	1	49.00	49.00	-1	2,170	-0.05%
2022/03/14	10	49.40	12	49.73	49.35	-2	2,218	-0.09%
2022/03/11	0.3	48.55	0	0.00	48.40	0.3	2,244	0.01%
2022/03/10	1.3	48.34	0	0.00	48.35	1.3	2,323	0.05%
2022/03/08	1	44.80	0	0.00	44.70	1	2,688	0.04%
2022/01/17	0.3	46.98	0	0.00	47.15	0.3	3,453	0.01%
2022/01/10	0	0.00	0.3	47.15	48.05	-0.3	3,397	-0.01%
2022/01/06	0	0.00	1	48.70	48.15	-1	3,342	-0.03%
2022/01/04	1	49.40	0	0.00	49.35	1	3,280	0.03%
2021/12/30	1	50.40	0	0.00	50.70	1	3,209	0.03%
2021/12/29	4	51.10	3	50.53	51.00	1	3,153	0.03%
2021/12/27	0.3	49.60	2	49.55	49.55	-1.8	2,955	-0.06%
2021/12/24	0	0.00	1	49.40	49.35	-1	2,929	-0.03%
2021/12/20	1	48.65	0	0.00	48.50	1	2,804	0.04%
2021/12/17	0	0.00	1	48.35	48.80	-1	2,782	-0.04%
2021/12/16	1	49.45	0	0.00	49.85	1	2,709	0.04%
2021/12/14	0	0.00	2	49.15	48.55	-2	2,577	-0.08%
2021/12/10	0.2	48.85	0	0.00	49.15	0.2	2,501	0.01%
2021/12/09	4	48.53	0	0.00	48.30	4	2,450	0.16%
2021/12/08	5	49.37	0	0.00	49.00	5	2,383	0.21%
2021/12/07	0	0.00	3	49.67	49.65	-3	2,295	-0.13%
2021/12/06	2.1	49.90	1	50.00	49.20	1.1	2,207	0.05%
2021/12/03	9	48.99	10	49.23	49.60	-1	2,123	-0.05%
2021/12/02	11.3	48.75	2	49.60	48.65	9.3	1,971	0.47%
2021/12/01	0.4	47.05	0	0.00	47.15	0.4	1,611	0.02%
2021/11/29	1	45.40	10	44.35	45.80	-9	1,559	-0.58%
2021/11/26	11	46.86	0	0.00	46.15	11	1,518	0.72%
2021/11/25	0	0.00	3	46.25	46.10	-3	1,469	-0.20%
2021/11/24	1	46.05	2	45.95	46.00	-1	1,473	-0.07%
2021/11/23	2	46.28	2	46.83	47.05	0	1,332	0.00%
2021/11/22	0	0.00	5	45.05	45.45	-5	1,066	-0.47%
2021/11/18	2	43.28	0	0.00	43.25	2	1,022	0.20%
2021/11/12	0	0.00	0.5	42.95	43.00	-0.5	1,104	-0.05%
2021/11/03	0.3	43.35	0	0.00	43.50	0.3	1,206	0.02%
2021/10/25	1	40.90	0	0.00	41.10	1	1,223	0.08%
2021/10/06	0.3	40.25	0	0.00	39.70	0.3	1,709	0.01%
2021/09/23	0.3	42.50	0	0.00	42.10	0.3	1,866	0.02%
2021/09/16	0	0.00	1	42.60	42.20	-1	2,010	-0.05%
2021/09/10	1	43.10	0	0.00	43.55	1	2,045	0.05%
2021/09/08	2	43.35	0	0.00	42.80	2	2,069	0.10%
2021/09/07	3	44.35	1	44.45	44.10	2	2,073	0.10%
2021/09/02	1	44.90	0	0.00	44.75	1	2,191	0.05%
2021/08/31	0	0.00	1	44.40	44.35	-1	2,153	-0.05%
2021/08/30	0	0.00	10	43.90	43.90	-10	2,128	-0.47%
2021/08/25	1	42.45	10	42.95	42.60	-9	2,121	-0.42%
2021/08/24	10	41.90	0	0.00	41.35	10	2,072	0.48%
2021/08/23	0	0.00	10	41.85	41.75	-10	2,096	-0.48%
2021/08/19	5	43.15	0	0.00	43.15	5	2,115	0.24%
2021/08/17	5	44.00	0	0.00	43.90	5	2,087	0.24%
2021/08/16	0	0.00	2	43.85	44.05	-2	2,086	-0.10%
2021/08/11	10	45.65	1	45.80	45.80	9	2,099	0.43%
2021/08/09	0	0.00	2	48.13	47.95	-2	2,127	-0.09%
2021/08/06	0.2	47.85	0	0.00	47.30	0.2	2,126	0.01%
2021/08/05	0	0.00	15	47.60	47.85	-15	2,189	-0.69%
2021/08/04	0	0.00	1	47.20	47.50	-1	2,263	-0.04%
2021/08/02	5	47.30	0	0.00	47.50	5	2,448	0.20%
2021/07/28	0	0.00	1	47.30	46.50	-1	2,525	-0.04%
2021/07/27	6	47.09	6	47.40	46.90	0	2,579	0.00%
2021/07/23	5	47.50	0	0.00	47.30	5	2,650	0.19%
2021/07/21	4	47.13	0	0.00	46.95	4	2,826	0.14%
2021/07/20	1	47.10	2	47.08	46.95	-1	2,865	-0.03%
2021/07/19	3	48.12	1.1	48.20	48.10	1.9	2,857	0.07%
2021/07/13	3	46.65	0	0.00	46.10	3	2,951	0.10%
2021/07/12	2	46.25	0	0.00	46.45	2	2,936	0.07%
2021/07/08	0.1	46.19	0	0.00	46.20	0.1	2,960	0.00%
2021/07/07	0.3	46.50	1	46.65	46.10	-0.7	3,009	-0.02%
2021/07/05	0	0.00	2	46.05	45.90	-2	3,086	-0.06%
2021/07/01	3	45.35	0	0.00	44.95	3	3,180	0.09%
2021/06/29	0.2	45.65	0	0.00	45.10	0.2	3,161	0.01%
2021/06/23	2	43.30	0	0.00	43.30	2	3,118	0.06%
2021/05/19	3	40.30	0	0.00	41.50	3	3,820	0.08%
2021/05/18	4	40.50	0	0.00	40.70	4	3,833	0.10%
2021/05/17	1	38.35	0	0.00	38.40	1	3,824	0.03%
2021/05/14	0.3	41.90	1	41.40	41.40	-0.8	3,785	-0.02%
2021/05/13	0	0.00	15	40.47	41.70	-15	3,741	-0.40%
2021/05/12	0	0.00	2	42.08	43.05	-2	3,675	-0.05%
2021/05/11	0	0.00	2	47.25	46.65	-2	3,625	-0.06%
2021/05/10	2	49.60	1	49.20	49.05	1	3,578	0.03%
2021/05/07	2	48.40	1	49.00	49.00	1	3,456	0.03%
2021/05/04	1	46.65	1	47.40	47.00	0	3,393	0.00%
2021/04/29	0	0.00	2	52.80	51.20	-2	3,286	-0.06%
2021/04/28	3	51.67	0	0.00	52.40	3	3,255	0.09%
2021/04/27	16	51.97	0.5	51.59	52.10	15.5	3,221	0.48%
2021/04/26	1	50.30	1	50.30	51.20	0	3,112	0.00%
2021/04/23	1	49.45	0	0.00	49.50	1	3,069	0.03%
2021/04/22	2	50.55	13	49.67	49.00	-11	3,058	-0.36%
2021/04/21	2	51.25	2	51.15	51.00	0	3,010	0.00%
2021/04/15	0	47.60	2	47.25	47.40	-2	2,928	-0.07%
2021/04/14	0	0.00	5	47.25	47.30	-5	2,945	-0.17%
2021/04/08	0	0.00	1	48.00	49.20	-1	2,818	-0.04%
2021/03/23	0	0.00	7	46.30	46.30	-7	2,685	-0.26%
2021/03/22	0	0.00	1	47.15	47.00	-1	2,676	-0.04%
2021/03/18	10	47.60	0	0.00	47.45	10	2,684	0.37%
2021/03/17	0	0.00	2	47.55	47.45	-2	2,696	-0.07%
2021/03/16	2	48.35	1	47.20	47.55	1	2,723	0.04%
2021/03/10	0	0.00	1	46.30	47.40	-1	2,775	-0.04%
2021/03/09	1	45.50	0	0.00	45.75	1	2,732	0.04%
2021/02/26	5	45.25	0	0.00	45.25	5	2,714	0.18%
2021/02/24	0	0.00	1	44.75	44.55	-1	2,748	-0.04%
2021/02/22	2	43.80	7	43.91	44.15	-5	2,748	-0.18%
2021/02/18	7	42.56	0	0.00	42.60	7	2,709	0.26%
2021/01/27	0	0.00	2	42.05	41.85	-2	3,066	-0.07%
2021/01/26	1	41.65	2	42.55	41.65	-1	3,121	-0.03%
2021/01/22	2	41.28	0	0.00	41.35	2	3,087	0.06%
2021/01/20	0	0.00	1	41.10	41.05	-1	3,085	-0.03%
2021/01/15	0	0.00	1	43.90	44.10	-1	3,052	-0.03%
2021/01/11	0	0.00	1	44.50	44.80	-1	2,933	-0.03%
2021/01/08	1	44.10	0	0.00	43.75	1	2,910	0.03%
2021/01/05	1	44.00	0	0.00	44.55	1	2,817	0.04%
2020/12/31	0	0.00	1	43.40	43.35	-1	2,778	-0.04%
2020/12/28	1	43.10	0	0.00	43.40	1	2,749	0.04%
2020/12/16	0	0.00	4	43.40	43.35	-4	2,738	-0.15%
2020/12/11	1	43.50	0	0.00	43.75	1	2,696	0.04%
2020/12/10	0	0.00	5	45.20	44.70	-5	2,658	-0.19%
2020/12/09	1	45.90	0	0.00	46.00	1	2,599	0.04%
2020/12/08	1	45.80	1	45.80	45.75	0	2,577	0.00%
2020/12/04	1	45.00	0	0.00	45.40	1	2,382	0.04%
2020/12/02	0	0.00	1	44.00	43.60	-1	2,418	-0.04%
2020/11/30	0	0.00	1	43.35	43.35	-1	2,690	-0.04%
2020/11/24	0	0.00	2	43.90	43.40	-2	2,814	-0.07%
2020/11/19	5	43.30	1	43.00	42.50	4	2,680	0.15%
2020/11/13	2	41.60	0	0.00	41.75	2	2,744	0.07%
2020/11/11	1	42.15	1	42.20	42.25	0	2,796	0.00%
2020/11/10	5	42.45	6	42.29	42.00	-1	2,788	-0.04%
2020/11/09	6	42.37	1	41.60	41.70	5	2,744	0.18%
2020/11/06	0	0.00	6	41.51	41.85	-6	2,629	-0.23%
2020/11/04	0	0.00	15	40.40	40.55	-15	2,605	-0.58%
2020/11/03	5	40.60	0	0.00	40.50	5	2,676	0.19%
2020/10/22	0	0.00	1	39.00	38.80	-1	2,851	-0.04%
2020/10/19	15	39.47	3	39.70	39.30	12	2,917	0.41%
2020/09/21	1	39.30	0	0.00	39.25	1	3,616	0.03%
2020/09/14	1	39.80	0.2	40.05	39.80	0.8	3,626	0.02%
2020/09/11	0	0.00	1	39.45	39.15	-1	3,630	-0.03%
2020/09/08	1	40.50	4	40.70	40.20	-3	3,557	-0.08%
2020/09/07	2	41.60	0	0.00	41.60	2	3,515	0.06%
2020/09/04	5	41.45	6	41.63	42.70	-1	3,435	-0.03%
2020/09/03	5	41.90	1	42.10	41.90	4	3,382	0.12%
2020/08/31	6	40.43	6	40.55	40.45	0	3,253	0.00%
2020/08/26	0	0.00	1	38.60	38.60	-1	3,150	-0.03%
2020/08/19	2	40.10	2	40.30	39.55	0	3,058	0.00%
2020/08/18	2	40.00	0	0.00	40.10	2	2,961	0.07%
2020/08/14	0	0.00	2	38.90	39.15	-2	2,826	-0.07%
2020/08/13	5	39.49	17	39.03	39.25	-12	2,801	-0.43%
2020/08/12	1	39.10	0	0.00	38.85	1	2,743	0.04%
2020/08/11	0	0.00	3	39.02	39.15	-3	2,715	-0.11%
2020/08/10	0	0.00	2	38.80	38.90	-2	2,686	-0.07%
2020/08/07	2	38.85	3	39.07	39.25	-1	2,659	-0.04%
2020/08/06	16	38.63	0	0.00	38.70	16	2,595	0.62%
2020/08/05	3	37.40	3	37.45	38.15	0	2,456	0.00%
2020/08/03	0.2	36.00	0	0.00	36.10	0.2	2,385	0.01%
2020/07/27	1	36.00	0	0.00	35.90	1	2,417	0.04%
2020/07/10	0	0.00	2	37.40	37.35	-2	2,257	-0.09%
2020/07/08	7	40.00	5	40.35	40.20	2	2,138	0.09%
2020/07/06	0	0.00	1	40.25	40.35	-1	2,010	-0.05%
2020/07/01	0	0.00	11	38.33	38.20	-11	1,942	-0.57%
2020/06/29	1	37.60	0	0.00	37.60	1	1,937	0.05%
2020/06/23	10	37.73	0	0.00	37.80	10	1,948	0.51%
2020/06/09	2	38.65	0	0.00	38.55	2	2,053	0.10%
2020/05/28	0	0.00	3	36.25	36.15	-3	1,946	-0.15%
2020/05/06	0	0.00	1	37.55	37.30	-1	1,921	-0.05%
2020/05/04	0	0.00	1	36.50	36.50	-1	1,899	-0.05%
2020/04/30	2	37.30	0	0.00	37.30	2	1,901	0.11%
2020/04/16	0	0.00	1	35.20	35.25	-1	1,874	-0.05%
2020/04/15	2	35.80	1	35.25	35.20	1	1,867	0.05%
2020/04/14	2	34.20	2	34.10	34.35	0	1,828	0.00%
2020/04/09	1	33.50	1	34.00	33.90	0	2,067	0.00%
2020/03/25	0	0.00	1	30.10	29.60	-1	2,303	-0.04%
2020/03/24	0	0.00	1	29.20	28.70	-1	2,308	-0.04%
2020/03/19	2	27.05	0	0.00	25.90	2	2,334	0.09%
2020/03/17	3	28.05	0	0.00	28.65	3	2,324	0.13%
2020/03/16	1	29.65	0	0.00	28.50	1	2,293	0.04%
2020/03/02	0	0.00	1	37.25	37.40	-1	2,369	-0.04%
2020/02/26	6	38.65	0	0.00	38.70	6	2,367	0.25%
2020/02/24	4	38.63	0	0.00	38.70	4	2,328	0.17%
2020/02/11	1	37.75	0	0.00	37.95	1	2,304	0.04%
2020/01/31	1	38.00	0	0.00	38.50	1	2,324	0.04%
2020/01/13	2	42.45	0	0.00	42.35	2	2,339	0.09%
2020/01/07	8	44.28	7	44.56	43.15	1	2,344	0.04%
2020/01/06	1	44.50	1	44.00	44.00	0	2,279	0.00%
2020/01/03	1	44.00	1	43.95	44.30	0	2,241	0.00%
2020/01/02	1	43.70	2	44.10	44.05	-1	2,112	-0.05%
2019/12/31	1	43.75	1	43.90	44.05	0	2,082	0.00%
2019/12/26	0	0.00	4	42.99	42.75	-4	1,943	-0.21%
2019/12/25	1	43.00	2	42.75	42.90	-1	2,025	-0.05%
2019/12/23	0	0.00	8	42.54	42.15	-8	2,006	-0.40%
2019/12/20	3	44.95	0	0.00	43.35	3	1,974	0.15%
2019/12/18	0	0.00	2	43.75	43.85	-2	1,777	-0.11%
2019/12/16	1	43.20	0	0.00	43.40	1	1,719	0.06%
2019/12/13	4	42.58	1	42.75	42.50	3	1,681	0.18%
2019/12/12	2	42.45	8	42.57	42.30	-6	1,649	-0.36%
2019/12/11	1	42.30	0	0.00	42.30	1	1,612	0.06%
2019/12/10	0	0.00	1	42.05	42.10	-1	1,579	-0.06%
2019/12/09	3	42.17	2	41.70	41.70	1	1,550	0.06%
2019/12/06	2	41.53	6	41.16	41.65	-4	1,494	-0.27%
2019/12/05	0	0.00	1	40.30	40.25	-1	1,436	-0.07%
2019/12/04	1	40.80	0	0.00	40.40	1	1,471	0.07%
2019/12/02	1	39.40	0	0.00	39.35	1	1,401	0.07%
2019/11/28	0	0.00	1	40.00	39.80	-1	1,418	-0.07%
2019/11/22	2	38.85	0	0.00	38.75	2	1,449	0.14%
2019/11/19	1	39.15	0	0.00	39.35	1	1,472	0.07%
2019/11/13	5	39.70	0	0.00	39.30	5	1,499	0.33%
2019/11/11	1	38.70	0	0.00	38.60	1	1,525	0.07%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/10/30	1	39.50	1	39.85	40.15	0	1,471	0.00%
2019/10/29	0	0.00	1	40.20	40.00	-1	1,458	-0.07%
2019/10/24	1	41.65	2	41.48	41.60	-1	1,460	-0.07%
2019/10/15	0	0.00	1	40.25	39.95	-1	1,370	-0.07%
2019/10/08	0	0.00	1	40.10	40.10	-1	1,355	-0.07%
2019/10/02	1	40.55	1	40.50	40.50	0	1,608	0.00%
2019/10/01	3	40.80	0	0.00	40.90	3	1,644	0.18%
2019/09/27	1	39.00	1	39.30	39.40	0	1,621	0.00%
2019/09/26	0	0.00	5	39.25	39.05	-5	1,632	-0.31%
2019/09/24	1	39.75	1	39.50	39.35	0	1,663	0.00%
2019/09/20	1	39.50	0	0.00	39.45	1	1,681	0.06%
2019/09/16	1	39.25	1	39.10	39.15	0	1,746	0.00%
2019/09/09	1	40.25	5	39.50	39.65	-4	1,939	-0.21%
2019/09/06	2	40.98	0	0.00	40.60	2	1,926	0.10%
2019/09/02	1	41.15	1	41.35	41.85	0	1,963	0.00%
2019/08/30	1	41.95	1	42.00	41.40	0	1,962	0.00%
2019/08/21	0	0.00	14	41.58	41.35	-14	1,959	-0.71%
2019/08/19	0	0.00	1	41.60	41.70	-1	1,963	-0.05%
2019/08/14	0	0.00	1	41.20	40.85	-1	1,973	-0.05%
2019/08/12	0	0.00	4	40.00	40.00	-4	1,965	-0.20%
2019/08/08	4	38.90	0	0.00	38.85	4	1,975	0.20%
2019/08/06	0	0.00	1	39.40	39.45	-1	1,996	-0.05%
2019/08/02	0	0.00	1	40.30	40.25	-1	2,051	-0.05%
2019/08/01	0	0.00	1	41.50	41.30	-1	2,063	-0.05%
2019/07/25	0	0.00	4	41.95	42.00	-4	2,094	-0.19%
2019/07/24	1	41.80	0	0.00	41.55	1	2,117	0.05%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/15	0	0.00	1	41.65	41.75	-1	2,528	-0.04%
2019/07/11	5	42.05	0	0.00	42.05	5	3,046	0.16%
2019/07/09	6	42.08	1	41.95	41.80	5	3,143	0.16%
2019/07/08	0	0.00	20	46.50	46.50	-20	3,069	-0.65%
2019/07/05	0	0.00	2	46.30	46.00	-2	3,050	-0.07%
2019/07/04	2	45.85	3	45.92	46.05	-1	3,035	-0.03%
2019/06/28	21	44.31	0	0.00	44.30	21	3,121	0.67%
2019/06/27	2	44.38	0	0.00	44.30	2	3,215	0.06%
2019/06/25	0	0.00	5	44.30	44.20	-5	3,672	-0.14%
2019/06/18	1	44.50	1	43.90	43.90	0	3,689	0.00%
2019/06/14	1	42.40	0	0.00	42.30	1	3,625	0.03%
2019/06/13	0	0.00	1	42.20	42.30	-1	3,633	-0.03%
2019/06/11	1	42.70	0	0.00	42.95	1	3,656	0.03%
2019/06/04	5	42.85	0	0.00	42.75	5	3,818	0.13%
2019/05/31	0	0.00	1	42.95	43.35	-1	3,918	-0.03%
2019/05/30	1	42.65	0	0.00	42.90	1	4,058	0.02%
2019/05/29	6	42.04	0	0.00	42.00	6	4,130	0.15%
2019/05/24	0	0.00	1	41.80	41.75	-1	4,340	-0.02%
2019/05/23	1	42.50	1	41.85	41.80	0	4,391	0.00%
2019/05/22	5	43.05	0	0.00	42.80	5	4,480	0.11%
2019/05/20	5	42.35	2	42.50	42.20	3	4,785	0.06%
2019/05/15	1	45.15	0	0.00	45.40	1	4,949	0.02%
2019/05/13	3	45.08	1	44.20	44.30	2	5,210	0.04%
2019/05/10	1	46.45	0	0.00	46.40	1	5,309	0.02%
2019/05/08	1	47.15	0	0.00	47.15	1	5,339	0.02%
2019/05/06	1	46.60	0	0.00	46.65	1	5,445	0.02%
2019/05/03	0	0.00	4	47.75	48.00	-4	5,453	-0.07%
2019/05/02	1	47.45	0	0.00	48.05	1	5,454	0.02%
2019/04/29	2	48.38	0	0.00	47.00	2	5,443	0.04%
2019/04/26	0	0.00	1	50.00	49.35	-1	5,378	-0.02%
2019/04/25	3	50.40	0	0.00	50.40	3	5,380	0.06%
2019/04/22	2	51.20	1	51.40	50.40	1	5,390	0.02%
2019/04/19	2	52.25	11	51.10	51.50	-9	5,344	-0.17%
2019/04/18	2	56.10	2	55.70	51.90	0	5,217	0.00%
2019/04/17	0	0.00	2	52.20	52.10	-2	4,912	-0.04%
2019/04/15	1	51.40	0	0.00	50.80	1	4,788	0.02%
2019/04/12	6	50.83	0	0.00	51.20	6	4,768	0.13%
2019/04/11	0	0.00	1	50.80	50.50	-1	4,731	-0.02%
2019/04/10	7	50.56	8	50.50	50.80	-1	4,659	-0.02%
2019/04/09	1	49.45	12	50.59	50.40	-11	4,635	-0.24%
2019/04/08	1	50.00	0	0.00	49.60	1	4,577	0.02%
2019/04/03	2	49.53	1	49.60	49.90	1	4,572	0.02%
2019/04/02	6	49.44	9	49.22	49.20	-3	4,554	-0.07%
2019/04/01	4	51.10	11	50.13	49.55	-7	4,514	-0.16%
2019/03/29	8	51.68	4	51.33	51.00	4	4,422	0.09%
2019/03/28	17	50.06	11	50.14	50.20	6	4,217	0.14%
2019/03/26	1	48.00	0	0.00	47.95	1	4,058	0.02%
2019/03/25	0	0.00	15	48.10	47.95	-15	4,079	-0.37%
2019/03/20	0	0.00	6	48.00	48.15	-6	4,213	-0.14%
2019/03/19	3	47.65	0	0.00	47.70	3	4,255	0.07%
2019/03/15	2	48.80	2	48.30	48.30	0	4,320	0.00%
2019/03/12	0	0.00	1	48.40	48.45	-1	4,427	-0.02%
2019/03/07	7	49.35	8	50.00	48.90	-1	5,053	-0.02%
2019/03/06	4	49.14	4	49.55	49.40	0	5,198	0.00%
2019/03/05	8	50.16	7	49.46	49.40	1	5,330	0.02%
2019/03/04	2	48.95	0	0.00	49.95	2	5,322	0.04%
2019/02/26	0	0.00	2	49.83	48.30	-2	5,304	-0.04%
2019/02/25	1	49.45	6	49.66	49.65	-5	5,363	-0.09%
2019/02/22	5	49.39	2	49.80	49.25	3	5,642	0.05%
2019/02/21	3	49.78	7	50.11	49.65	-4	5,740	-0.07%
2019/02/20	8	49.41	11	49.78	49.45	-3	6,090	-0.05%
2019/02/19	8	48.53	0	0.00	48.20	8	6,410	0.12%
2019/02/18	3	47.05	7	47.18	47.00	-4	6,365	-0.06%
2019/02/15	6	46.73	2	46.30	46.30	4	6,500	0.06%
2019/02/14	1	47.60	1	48.30	46.90	0	6,474	0.00%
2019/02/13	2	46.80	0	0.00	47.50	2	6,440	0.03%
2019/02/12	0	0.00	1	46.25	46.30	-1	6,335	-0.02%
2019/02/11	0	0.00	2	45.00	46.15	-2	6,297	-0.03%
2019/01/29	0	0.00	1	43.85	43.90	-1	6,405	-0.02%
2019/01/18	2	41.70	2	42.05	42.05	0	7,145	0.00%
2019/01/17	4	42.85	3	41.45	41.45	1	7,253	0.01%
2019/01/16	0	0.00	6	42.33	42.50	-6	7,284	-0.08%
2019/01/14	1	41.05	0	0.00	41.30	1	7,474	0.01%
2019/01/11	0	0.00	3	41.40	40.85	-3	7,575	-0.04%
2019/01/10	2	41.08	0	0.00	40.80	2	7,608	0.03%
2019/01/09	1	40.65	1	42.15	41.50	0	7,678	0.00%
2019/01/07	1	39.05	0	0.00	39.00	1	7,804	0.01%
2019/01/04	0	0.00	1	37.50	37.70	-1	8,013	-0.01%
2019/01/03	1	38.65	0	0.00	38.50	1	8,106	0.01%
2019/01/02	0.1	39.85	0	0.00	38.90	0.1	8,227	0.00%
2018/12/20	11	39.95	0	0.00	39.25	11	9,028	0.12%
2018/12/17	0	0.00	1	43.00	42.35	-1	9,208	-0.01%
2018/12/14	0	0.00	1	42.15	43.40	-1	9,231	-0.01%
2018/12/12	1	42.35	1	42.25	42.15	0	9,320	0.00%
2018/12/11	2	41.50	6	41.43	41.20	-4	9,419	-0.04%
2018/12/10	5	41.09	8	40.73	41.00	-3	9,549	-0.03%
2018/12/07	1	42.15	4	42.25	42.40	-3	9,581	-0.03%
2018/12/06	0	0.00	12	41.50	41.35	-12	9,661	-0.12%
2018/12/05	0	0.00	1	43.90	43.70	-1	9,644	-0.01%
2018/12/04	3	45.72	3	45.85	45.30	0	9,765	0.00%
2018/12/03	20	46.41	4	46.14	46.00	16	9,903	0.16%
2018/11/30	9	43.29	8	43.30	42.85	1	9,702	0.01%
2018/11/29	10	43.76	12	43.40	42.60	-2	9,660	-0.02%
2018/11/28	6	42.73	4	43.18	43.35	2	9,822	0.02%
2018/11/27	1	42.00	7	42.19	42.70	-6	10,097	-0.06%
2018/11/26	1	41.90	0	0.00	41.90	1	10,169	0.01%
2018/11/23	4	41.59	2	42.00	40.95	2	10,650	0.02%
2018/11/22	3	43.65	4	42.64	42.20	-1	11,237	-0.01%
2018/11/21	10	44.04	14	44.03	43.45	-4	11,316	-0.04%
2018/11/20	3	43.10	4	42.86	42.85	-1	11,248	-0.01%
2018/11/19	16	43.19	1	42.85	43.35	15	11,244	0.13%
2018/11/16	8	42.21	19	40.40	42.45	-11	10,913	-0.10%
2018/11/15	8	38.43	4	38.43	38.60	4	10,502	0.04%
2018/11/14	9	38.26	4	37.88	38.15	5	10,558	0.05%
2018/11/12	7	36.69	0	0.00	36.50	7	10,744	0.07%
2018/11/09	0	0.00	2	37.20	37.90	-2	10,946	-0.02%
2018/11/08	4	38.78	3	38.30	37.60	1	11,142	0.01%
2018/11/07	1	38.20	1	38.35	38.20	0	11,387	0.00%
2018/11/06	2	37.05	0	0.00	36.55	2	11,635	0.02%
2018/11/02	16	40.18	18	38.79	38.50	-2	12,206	-0.02%
2018/11/01	22	36.57	31	38.26	38.00	-9	12,109	-0.07%
2018/10/31	7	34.65	17	35.87	35.60	-10	12,270	-0.08%
2018/10/30	4	34.33	0	0.00	33.80	4	12,463	0.03%
2018/10/29	8	34.76	1	35.00	34.90	7	12,819	0.05%
2018/10/26	1	34.35	0	0.00	34.35	1	13,108	0.01%
2018/10/25	4	35.30	0	0.00	34.30	4	13,319	0.03%
2018/10/24	0	0.00	2	37.78	37.20	-2	13,823	-0.01%
2018/10/22	0	0.00	4	36.23	38.20	-4	14,660	-0.03%
2018/10/19	4	36.03	6	36.05	36.25	-2	14,996	-0.01%
2018/10/18	0	0.00	2	38.38	38.20	-2	15,189	-0.01%
2018/10/17	4	38.13	2	39.15	37.95	2	15,515	0.01%
2018/10/16	5	39.15	6	38.97	38.70	-1	15,752	-0.01%
2018/10/15	2	38.00	2	38.88	38.10	0	16,077	0.00%
2018/10/12	13	37.46	18	37.73	38.00	-5	16,424	-0.03%
2018/10/11	17	35.69	0	0.00	35.65	17	16,551	0.10%
2018/10/09	4	39.76	4	39.88	39.60	0	16,632	0.00%
2018/10/08	3	38.90	6	39.35	38.70	-3	16,608	-0.02%
2018/10/05	9	41.77	8	41.59	40.55	1	16,636	0.01%
2018/10/04	1	44.60	1	45.50	44.50	0	16,728	0.00%
2018/10/03	3	45.30	2	44.75	44.85	1	16,756	0.01%
2018/10/02	4	46.34	5	45.73	45.45	-1	16,880	-0.01%
2018/10/01	4	45.15	3	45.52	45.50	1	16,997	0.01%
2018/09/28	3	44.83	4	44.85	44.70	-1	17,123	-0.01%
2018/09/27	4	45.50	4	45.29	44.55	0	17,100	0.00%
2018/09/25	0	0.00	1	48.25	47.15	-1	17,431	-0.01%
2018/09/21	5	47.06	5	47.09	47.45	0	17,599	0.00%
2018/09/20	2	46.08	0	0.00	46.30	2	17,626	0.01%
2018/09/19	5	46.82	4	47.21	45.90	1	17,739	0.01%
2018/09/18	1	46.25	1	46.55	46.20	0	18,029	0.00%
2018/09/17	46	48.44	47	48.01	47.50	-1	18,147	-0.01%
2018/09/14	3	46.28	3	46.70	47.20	0	18,202	0.00%
2018/09/13	3	46.23	2	46.58	45.30	1	18,300	0.01%
2018/09/12	71	46.19	70	46.43	46.20	1	18,486	0.01%
2018/09/11	1	47.55	2	48.60	47.95	-1	18,890	-0.01%
2018/09/10	2	48.13	2	47.10	46.90	0	19,253	0.00%
2018/09/07	8	48.19	1	47.90	48.00	7	19,522	0.04%
2018/09/06	2	51.90	6	51.50	51.40	-4	19,801	-0.02%
2018/09/05	35	52.36	39	52.09	51.70	-4	20,055	-0.02%
2018/09/04	22	52.97	22	52.18	52.50	0	20,382	0.00%
2018/09/03	9	55.46	6	53.70	53.20	3	20,383	0.01%
2018/08/31	29	59.05	19	58.53	59.10	10	20,235	0.05%
2018/08/30	17	58.41	15	58.69	59.50	2	20,644	0.01%
2018/08/29	7	56.27	12	57.59	58.60	-5	20,528	-0.02%
2018/08/28	20	53.94	19	54.28	53.70	1	20,044	0.00%
2018/08/27	0	0.00	3	53.80	53.60	-3	20,136	-0.01%
2018/08/24	0	0.00	2	51.80	51.20	-2	20,142	-0.01%
2018/08/23	3	51.67	1	51.50	50.90	2	20,315	0.01%
2018/08/21	2	53.40	3	53.57	53.30	-1	20,954	0.00%
2018/08/20	4	52.50	0	0.00	53.10	4	21,048	0.02%
2018/08/17	20	53.32	19	51.94	51.70	1	21,292	0.00%
2018/08/16	1	52.50	1	52.40	53.00	0	21,414	0.00%
2018/08/15	14	51.40	14	51.98	50.90	0	21,712	0.00%
2018/08/14	13	53.35	12	53.45	53.00	1	21,833	0.00%
2018/08/13	22	52.75	20	54.26	53.00	2	21,720	0.01%
2018/08/10	22	55.07	20	55.40	54.70	2	21,906	0.01%
2018/08/09	17	57.70	17	56.12	57.20	0	22,026	0.00%
2018/08/08	9	56.21	9	54.20	54.00	0	21,777	0.00%
2018/08/07	14	56.51	14	57.00	57.00	0	21,945	0.00%
2018/08/06	1	55.90	0	0.00	56.10	1	21,671	0.00%
2018/08/03	18	55.80	19	53.94	55.10	-1	21,681	0.00%
2018/08/02	3	52.17	5	54.10	52.60	-2	21,360	-0.01%
2018/08/01	17	56.02	20	56.03	56.30	-3	21,195	-0.01%
2018/07/31	26	55.62	21	57.02	55.00	5	21,293	0.02%
2018/07/30	23	60.33	12	60.13	56.90	11	21,006	0.05%
2018/07/27	24	60.23	15	61.45	63.20	9	20,592	0.04%
2018/07/26	14	60.24	14	61.31	59.50	0	20,199	0.00%
2018/07/25	1	58.50	2	59.45	60.50	-1	19,772	-0.01%
2018/07/24	10	59.18	8	59.53	59.30	2	19,543	0.01%
2018/07/23	9	56.62	11	58.30	58.40	-2	19,192	-0.01%
2018/07/20	5	62.58	7	61.00	57.50	-2	18,857	-0.01%
2018/07/19	2	62.45	0	0.00	62.50	2	18,399	0.01%
2018/07/18	16	68.58	23	69.73	63.10	-7	17,954	-0.04%
2018/07/17	3	71.50	3	72.37	70.10	0	17,612	0.00%
2018/07/16	1	75.00	1	77.80	74.00	0	17,421	0.00%
2018/07/13	3	79.00	3	77.80	77.40	0	17,352	0.00%
2018/07/12	7	78.93	6	79.42	79.60	1	17,118	0.01%
2018/07/10	1	73.80	2	75.20	75.40	-1	16,942	-0.01%
2018/07/09	2	75.00	3	75.57	74.70	-1	16,812	-0.01%
2018/07/06	0	0.00	6	69.60	71.20	-6	16,621	-0.04%
2018/07/05	0	0.00	1	78.00	74.30	-1	16,436	-0.01%
2018/07/04	3	79.00	0	0.00	78.00	3	16,343	0.02%
2018/07/03	6	82.18	9	83.23	80.30	-3	16,062	-0.02%
2018/07/02	1	84.40	2	84.05	82.00	-1	15,824	-0.01%
2018/06/29	2	81.30	1	82.00	81.00	1	15,564	0.01%
2018/06/28	13	80.52	10	81.33	79.50	3	15,407	0.02%
2018/06/27	2	87.50	8	85.34	81.70	-6	15,197	-0.04%
2018/06/25	6	82.08	0	0.00	79.00	6	14,555	0.04%
2018/06/22	5	83.36	10	83.20	82.00	-5	14,376	-0.03%
2018/06/21	0	0.00	3	86.67	84.80	-3	14,108	-0.02%
2018/06/20	6	88.12	1	84.90	83.90	5	13,863	0.04%
2018/06/19	8	90.96	8	90.13	92.50	0	13,401	0.00%
2018/06/15	6	87.55	17	89.62	86.20	-11	12,909	-0.09%
2018/06/14	5	86.64	17	87.37	88.40	-12	12,439	-0.10%
2018/06/13	23	81.21	19	81.82	82.50	4	11,881	0.03%
2018/06/12	30	83.29	13	85.03	81.40	17	11,487	0.15%
2018/06/11	0	0.00	64.9	80.35	81.20	-64.9	10,989	-0.59%
2018/06/08	6	73.38	21	74.93	73.90	-15	10,619	-0.14%
2018/06/07	5	71.56	41	72.64	72.10	-36	10,315	-0.35%
2018/06/06	1	70.30	10	69.59	71.10	-9	9,695	-0.09%
2018/06/05	9	66.13	6	64.80	64.70	3	9,274	0.03%
2018/06/04	3	67.47	5	69.42	67.00	-2	9,060	-0.02%
2018/06/01	3	64.03	3	65.47	68.40	0	8,759	0.00%
2018/05/31	8	66.63	2	65.40	63.50	6	8,530	0.07%
2018/05/30	8	66.25	0	0.00	67.60	8	8,298	0.10%
2018/05/29	15	68.85	10	69.00	68.00	5	8,049	0.06%
2018/05/28	24	65.89	1.3	65.54	66.10	22.8	7,484	0.30%
2018/05/25	5	58.94	7.3	59.39	60.10	-2.3	7,226	-0.03%
2018/05/24	1	55.00	4	54.85	54.70	-3	6,818	-0.04%
2018/05/23	3	51.50	3	50.47	53.60	0	6,462	0.00%
2018/05/22	5	50.02	23	50.02	50.00	-18	5,898	-0.31%
2018/05/21	10	47.63	5	47.05	48.60	5	5,531	0.09%
2018/05/18	3	48.00	7	49.06	47.30	-4	5,303	-0.08%
2018/05/17	8	47.97	37	47.54	48.70	-29	4,741	-0.61%
2018/05/16	5	46.66	5	46.80	47.00	0	4,302	0.00%
2018/05/15	17	47.58	19	47.73	48.40	-2	4,095	-0.05%
2018/05/14	5	43.80	0	0.00	45.00	5	3,717	0.13%
2018/05/11	8	40.45	3	40.58	40.95	5	3,612	0.14%
2018/05/10	3	37.65	10	37.34	37.25	-7	3,268	-0.21%
2018/05/09	9	36.97	1	36.85	37.80	8	3,153	0.25%
2018/05/08	22	37.01	18	37.01	37.10	4	2,984	0.13%
2018/05/07	3	34.20	4	35.83	36.70	-1	2,594	-0.04%
2018/05/04	1	34.40	1	34.75	33.40	0	2,251	0.00%
2018/05/03	0	0.00	1	32.50	32.35	-1	2,047	-0.05%
2018/05/02	8	31.90	8	31.78	31.60	0	2,001	0.00%
2018/04/30	17	31.81	15	31.63	31.25	2	1,998	0.10%
2018/04/26	1	30.90	0	0.00	30.30	1	1,923	0.05%
2018/04/24	0	0.00	1	31.10	31.20	-1	2,061	-0.05%
2018/04/20	1	31.90	1	31.80	31.90	0	2,552	0.00%
2018/04/19	0	0.00	1	33.35	32.75	-1	2,532	-0.04%
2018/04/18	2	32.53	0	0.00	32.45	2	2,504	0.08%
2018/04/17	2	32.45	1	33.25	31.80	1	2,501	0.04%
2018/04/16	25	32.69	27	32.98	33.30	-2	2,483	-0.08%
2018/04/13	1	31.60	10	31.85	31.55	-9	2,435	-0.37%
2018/04/09	20	30.65	0	0.00	30.60	20	2,603	0.77%
2018/03/29	0	0.00	0.3	30.85	30.75	-0.3	2,759	-0.01%
2018/03/28	1	31.20	0	0.00	30.90	1	2,788	0.04%
2018/03/27	0	0.00	1	31.80	31.65	-1	2,814	-0.04%
2018/03/23	1	30.45	0	0.00	30.45	1	2,788	0.04%
2018/03/22	6	32.90	7	32.99	32.05	-1	2,764	-0.04%
2018/03/21	0	0.00	1	31.65	31.65	-1	2,698	-0.04%
2018/03/19	3	32.48	3	32.10	32.00	0	2,702	0.00%
2018/03/15	0	0.00	18	31.13	31.45	-18	2,674	-0.67%
2018/03/14	0	31.00	0	0.00	31.00	0	2,677	0.00%
2018/03/13	0	0.00	17	31.00	31.05	-17	2,706	-0.63%
2018/03/07	1	31.00	0	0.00	30.65	1	3,205	0.03%
2018/02/12	7	28.07	0	0.00	28.05	7	3,610	0.19%
2018/02/07	1	29.20	0	0.00	28.80	1	3,709	0.03%
2018/02/06	4	29.23	0	0.00	28.20	4	3,731	0.11%
2018/02/05	5	30.35	0	0.00	30.35	5	3,722	0.13%
2018/01/23	10	31.90	0	0.00	31.50	10	4,310	0.23%
2018/01/19	0	0.00	1	31.40	31.25	-1	4,246	-0.02%
2018/01/17	2	32.23	2	32.25	32.15	0	4,078	0.00%
2018/01/16	1	34.70	2	34.35	34.80	-1	3,831	-0.03%
2018/01/10	1	32.20	1	32.35	31.30	0	3,474	0.00%
2018/01/09	0	0.00	1	32.20	31.90	-1	3,420	-0.03%
2018/01/08	2	31.60	0	0.00	31.00	2	3,373	0.06%
2018/01/05	0	0.00	2	30.55	30.80	-2	3,286	-0.06%