華城 (1519)-凱基-岡山券商分點個股進出

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

華城

(1519)

可現股當沖

股價
524
漲跌
▲6
漲幅
+1.16%
成交量
3,818張
產業
上市電機機械類股
644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

華城 (1519)籌碼相關－凱基-岡山券商分點個股進出

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-岡山券商分點個股進出
凱基-岡山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
2024/12/16	0	521.00	0	0.00	518.00	0	4,774	0.00%
2024/12/13	11	532.35	10	528.00	529.00	1	4,762	0.02%
2024/12/12	7.4	538.64	5.2	541.67	531.00	2.2	4,779	0.05%
2024/12/11	8.1	543.85	5	553.00	536.00	3.1	4,804	0.07%
2024/12/09	1	572.00	1	572.00	573.00	0	4,846	0.00%
2024/12/06	0	568.52	0	0.00	558.00	0	4,901	0.00%
2024/12/05	2	573.48	0.2	569.00	567.00	1.8	4,958	0.04%
2024/12/04	0	578.18	1	578.00	572.00	-1	5,002	-0.02%
2024/12/03	0	591.00	3.1	581.37	590.00	-3.1	4,998	-0.06%
2024/12/02	0	553.00	1	568.00	566.00	-1	4,990	-0.02%
2024/11/29	1.1	547.01	0	0.00	550.00	1.1	5,039	0.02%
2024/11/28	0	550.00	0	0.00	543.00	0	5,093	0.00%
2024/11/27	1	554.05	0	0.00	553.00	1	5,079	0.02%
2024/11/26	0	560.50	1	563.00	560.00	-1	5,094	-0.02%
2024/11/25	2	556.52	0	0.00	568.00	2	5,117	0.04%
2024/11/22	7	553.30	6	551.00	551.00	1	5,150	0.02%
2024/11/21	1	556.07	0	0.00	555.00	1	5,163	0.02%
2024/11/20	0	567.60	0	0.00	564.00	0	5,261	0.00%
2024/11/19	0	582.00	0	0.00	578.00	0	5,319	0.00%
2024/11/18	0.2	586.34	0	0.00	571.00	0.2	5,380	0.00%
2024/11/15	0	626.00	0	0.00	624.00	0	5,345	0.00%
2024/11/13	0	0.00	0.1	644.00	634.00	-0.1	5,462	0.00%
2024/11/12	0	657.00	3.6	649.85	667.00	-3.6	5,506	-0.07%
2024/11/11	0.1	641.06	1	643.00	645.00	-0.9	5,529	-0.02%
2024/11/08	0	617.50	0	0.00	620.00	0	5,575	0.00%
2024/11/07	0	602.00	0	0.00	615.00	0	5,655	0.00%
2024/11/05	0	591.00	0.2	593.55	599.00	-0.2	5,756	0.00%
2024/11/04	1	545.00	0	0.00	560.00	1	5,796	0.02%
2024/10/30	0	551.00	0	0.00	548.00	0	5,903	0.00%
2024/10/29	0.2	554.71	0	0.00	547.00	0.2	5,953	0.00%
2024/10/28	0.1	571.73	0	0.00	573.00	0.1	5,989	0.00%
2024/10/25	0	583.00	0	0.00	586.00	0	6,039	0.00%
2024/10/24	10.2	588.01	10	592.00	578.00	0.2	6,071	0.00%
2024/10/23	0	606.00	0	0.00	604.00	0	6,093	0.00%
2024/10/22	1.2	601.07	0	0.00	586.00	1.2	6,065	0.02%
2024/10/21	2	615.00	4	616.75	614.00	-2	6,053	-0.03%
2024/10/18	1.1	610.10	1	617.00	618.00	0.1	6,101	0.00%
2024/10/17	1	612.00	1	620.00	613.00	0	6,142	0.00%
2024/10/16	0	613.00	0	613.00	612.00	0	6,205	0.00%
2024/10/15	1	606.06	1	608.00	612.00	0	6,252	0.00%
2024/10/14	0	609.00	0	0.00	615.00	0	6,295	0.00%
2024/10/11	0	608.17	0	0.00	601.00	0	6,309	0.00%
2024/10/09	3	621.33	2	622.00	615.00	1	6,385	0.02%
2024/10/08	1	629.90	0	0.00	617.00	1	6,420	0.02%
2024/10/07	0	650.00	1	655.45	654.00	-1	6,459	-0.02%
2024/10/04	1	635.02	0	0.00	631.00	1	6,459	0.02%
2024/10/01	1	649.00	0	0.00	649.00	1	6,503	0.02%
2024/09/30	0	653.00	0	0.00	629.00	0	6,442	0.00%
2024/09/27	2	667.00	0.4	661.00	660.00	1.6	6,319	0.03%
2024/09/26	0	0.00	3.4	676.02	678.00	-3.4	6,196	-0.05%
2024/09/25	0	0.00	1.1	640.53	648.00	-1.1	6,047	-0.02%
2024/09/24	0	0.00	0.1	634.00	635.00	-0.1	5,943	0.00%
2024/09/23	0	0.00	1.6	636.63	650.00	-1.6	5,856	-0.03%
2024/09/20	1	626.55	0	0.00	606.00	1	5,724	0.02%
2024/09/19	1	623.03	0	0.00	622.00	1	5,613	0.02%
2024/09/18	0	619.00	3	612.91	622.00	-3	5,484	-0.06%
2024/09/16	1	569.00	2	573.00	577.00	-1	5,342	-0.02%
2024/09/13	0	565.00	0	0.00	569.00	0	5,310	0.00%
2024/09/12	5	565.99	0	0.00	573.00	5	5,274	0.09%
2024/09/11	0	537.00	5	540.00	552.00	-5	5,417	-0.09%
2024/09/10	11.1	541.07	10	548.50	540.00	1.1	5,601	0.02%
2024/09/09	1.3	554.56	0	0.00	552.00	1.3	5,768	0.02%
2024/09/06	11.1	562.08	11	578.55	558.00	0.1	5,899	0.00%
2024/09/05	1.1	583.44	0	0.00	580.00	1.1	5,966	0.02%
2024/09/04	0.3	612.10	0	0.00	600.00	0.3	6,079	0.00%
2024/09/03	6.8	645.84	5	649.00	631.00	1.8	6,197	0.03%
2024/09/02	0.3	664.18	0	0.00	652.00	0.3	6,198	0.00%
2024/08/30	1.1	662.23	1	664.00	667.00	0.1	6,147	0.00%
2024/08/28	10.1	670.98	10	674.00	665.00	0.1	6,168	0.00%
2024/08/27	5	682.00	5	668.00	680.00	0	6,357	0.00%
2024/08/26	3.1	682.86	3	666.33	663.00	0.1	6,415	0.00%
2024/08/23	1	665.00	0	0.00	691.00	1	6,413	0.02%
2024/08/22	6	693.83	7	693.00	677.00	-1	6,399	-0.02%
2024/08/21	0	0.00	0	710.00	704.00	0	6,405	0.00%
2024/08/20	2	698.00	2	694.50	694.00	0	6,405	0.00%
2024/08/16	6	689.67	9.1	686.03	697.00	-3.1	6,515	-0.05%
2024/08/15	5.1	666.94	5	670.00	656.00	0.1	6,492	0.00%
2024/08/14	16	689.69	15	697.53	673.00	1	6,489	0.02%
2024/08/13	5	672.80	5	679.40	692.00	0	6,467	0.00%
2024/08/12	5	667.80	4.1	675.87	687.00	0.9	6,473	0.01%
2024/08/09	5	630.60	5.1	636.64	632.00	-0.1	6,487	0.00%
2024/08/08	0.1	597.02	0	0.00	594.00	0.1	6,508	0.00%
2024/08/07	8	612.75	4.2	613.24	624.00	3.8	6,616	0.06%
2024/08/06	3	612.33	2	596.50	588.00	1	6,598	0.02%
2024/08/05	0	608.67	2	609.00	604.00	-2	6,624	-0.03%
2024/08/02	0.2	663.45	2	661.50	661.00	-1.8	6,712	-0.03%
2024/08/01	2.2	701.71	2	696.07	685.00	0.2	6,758	0.00%
2024/07/31	0	705.80	0	0.00	694.00	0	6,765	0.00%
2024/07/30	1.1	731.09	1	759.49	714.00	0.1	6,830	0.00%
2024/07/29	1.1	721.40	1.1	729.56	711.00	0.1	6,874	0.00%
2024/07/26	1.1	766.87	0	0.00	775.00	1.1	6,939	0.02%
2024/07/23	2	913.50	0	0.00	940.00	2	6,977	0.03%
2024/07/22	3	954.33	4	904.25	865.00	-1	7,093	-0.01%
2024/07/19	2	939.01	2	952.49	957.00	0	7,173	0.00%
2024/07/18	2	936.99	5	933.20	933.00	-3	7,294	-0.04%
2024/07/17	2	940.01	2	945.50	952.00	0	7,408	0.00%
2024/07/16	5	966.80	2.1	933.04	935.00	2.9	7,491	0.04%
2024/07/15	3	925.32	3	939.00	960.00	0	7,614	0.00%
2024/07/12	1.1	944.12	1	910.00	907.00	0.1	7,722	0.00%
2024/07/11	3.1	957.72	4.2	937.24	935.00	-1.1	7,806	-0.01%
2024/07/10	1	961.94	1	960.00	945.00	0	7,869	0.00%
2024/07/09	3	937.00	3	949.31	948.00	0	7,982	0.00%
2024/07/08	2.1	923.70	0.1	911.00	905.00	2.1	7,952	0.03%
2024/07/05	0.2	957.06	0	0.00	936.00	0.2	8,001	0.00%
2024/07/04	2	984.65	0	0.00	1015.00	2	8,006	0.03%
2024/07/03	0	0.00	3	970.00	970.00	-3	8,045	-0.04%
2024/07/01	0	0.00	0	936.00	936.00	0	8,148	0.00%
2024/06/28	0	939.00	0	0.00	945.00	0	8,152	0.00%
2024/06/27	0	927.00	0	0.00	925.00	0	8,151	0.00%
2024/06/26	0	918.20	0	0.00	919.00	0	8,151	0.00%
2024/06/25	0	896.00	0	890.00	920.00	0	8,165	0.00%
2024/06/24	1	900.25	0	0.00	900.00	1	8,161	0.01%
2024/06/21	0	936.00	0	0.00	947.00	0	8,161	0.00%
2024/06/20	0	943.67	1	942.00	945.00	-1	8,163	-0.01%
2024/06/19	1	949.88	0	0.00	930.00	1	8,158	0.01%
2024/06/18	6	925.17	4	933.25	945.00	2	8,147	0.02%
2024/06/17	1	934.96	1	952.00	905.00	0	7,926	0.00%
2024/06/14	4	880.75	5	903.42	920.00	-1	7,671	-0.01%
2024/06/13	4	821.51	5	816.80	837.00	-1	7,673	-0.01%
2024/06/12	2	785.06	2	789.00	788.00	0	7,809	0.00%
2024/06/11	4	770.24	2.1	770.92	792.00	1.9	8,021	0.02%
2024/06/07	1.1	717.96	1	730.00	742.00	0.1	8,103	0.00%
2024/06/06	0	690.00	1	687.00	687.00	-1	8,200	-0.01%
2024/06/04	0	0.00	0	686.00	699.00	0	8,130	0.00%
2024/05/31	0	720.71	4	711.00	714.00	-4	7,992	-0.05%
2024/05/30	5	732.80	1	750.00	719.00	4	7,770	0.05%
2024/05/29	2	735.50	1	742.00	737.00	1	7,665	0.01%
2024/05/27	1	720.00	3	722.00	736.00	-2	7,534	-0.03%
2024/05/24	8	699.50	9	693.67	704.00	-1	7,392	-0.01%
2024/05/23	2	674.00	3.1	682.74	683.00	-1.1	7,290	-0.02%
2024/05/20	2	749.00	1	751.00	731.00	1	7,526	0.01%
2024/05/15	1	802.00	1	786.00	755.00	0	7,791	0.00%
2024/05/14	1	788.00	1	760.00	767.00	0	7,801	0.00%
2024/05/13	2	745.00	1	751.09	750.00	1	7,822	0.01%
2024/05/10	1	837.90	2	824.50	798.00	-1	7,935	-0.01%
2024/05/09	3	860.68	2	836.00	835.00	1	8,206	0.01%
2024/05/08	3	870.73	3	872.00	888.00	0	8,398	0.00%
2024/05/07	1	790.00	1	795.14	817.00	0	8,445	0.00%
2024/05/06	4	820.50	4	815.25	797.00	0	8,544	0.00%
2024/05/03	3	818.33	3	823.67	818.00	0	8,615	0.00%
2024/05/02	2	823.99	1	801.44	802.00	1	8,624	0.01%
2024/04/30	2	830.00	3	839.67	847.00	-1	8,719	-0.01%
2024/04/26	5	871.00	5	865.80	854.00	0	8,899	0.00%
2024/04/25	2	833.00	2	840.00	863.00	0	8,868	0.00%
2024/04/24	8	825.63	7	833.71	854.00	1	8,917	0.01%
2024/04/23	1	801.06	1	795.22	825.00	0	8,918	0.00%
2024/04/22	1	947.90	1	916.00	824.00	0	8,930	0.00%
2024/04/19	0	928.63	1	949.97	915.00	-1	9,306	-0.01%
2024/04/18	3	976.67	3	961.33	955.00	0	9,456	0.00%
2024/04/17	1	884.00	0	0.00	950.00	1	9,597	0.01%
2024/04/16	4	883.25	3	870.33	864.00	1	9,707	0.01%
2024/04/15	2	878.59	0	0.00	876.00	2	9,834	0.02%
2024/04/12	1	946.00	3	927.33	946.00	-2	9,802	-0.02%
2024/04/11	1.1	866.19	0	900.00	860.00	1.1	9,877	0.01%
2024/04/10	0	822.33	0	0.00	857.00	0	10,154	0.00%
2024/04/09	0	0.00	1	852.88	853.00	-1	10,284	-0.01%
2024/04/08	0	807.27	0	863.00	776.00	0	10,564	0.00%
2024/04/03	1	816.00	3	810.00	816.00	-2	11,029	-0.02%
2024/04/01	0	710.00	0	0.00	740.00	0	11,455	0.00%
2024/03/28	0	666.00	0	0.00	670.00	0	11,892	0.00%
2024/03/27	1	710.28	0	0.00	710.00	1	11,970	0.01%
2024/03/26	0	829.00	0	0.00	788.00	0	12,056	0.00%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/22	0	0.00	0	701.00	714.00	0	12,314	0.00%
2024/03/21	1	697.00	0	0.00	700.00	1	12,475	0.01%
2024/03/20	0	644.00	0	0.00	676.00	0	12,743	0.00%
2024/03/19	0	669.24	0	0.00	660.00	0	12,960	0.00%
2024/03/18	5	689.00	3	687.00	694.00	2	13,261	0.02%
2024/03/15	3	657.00	2	661.50	665.00	1	13,324	0.01%
2024/03/14	8	621.00	6	622.15	634.00	2	13,287	0.01%
2024/03/13	2	565.00	3	571.67	577.00	-1	13,228	-0.01%
2024/03/12	4	536.99	5	532.84	525.00	-1	13,474	-0.01%
2024/03/11	0	511.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	1	526.86	0	0.00	502.00	1	14,309	0.01%
2024/03/07	0	545.00	0	0.00	541.00	0	14,648	0.00%
2024/03/06	0	545.00	0	0.00	555.00	0	14,931	0.00%
2024/03/05	0	0.00	0	547.00	549.00	0	15,117	0.00%
2024/02/29	0	523.00	0	0.00	538.00	0	15,599	0.00%
2024/02/27	0	533.50	0	0.00	528.00	0	15,849	0.00%
2024/02/26	1	550.00	0	0.00	538.00	1	15,920	0.01%
2024/02/23	0	559.00	1	562.00	560.00	-1	15,963	-0.01%
2024/02/22	1	511.00	1	518.17	517.00	0	15,798	0.00%
2024/02/21	1	511.00	1	518.00	507.00	0	15,728	0.00%
2024/02/20	3	504.93	3	503.00	502.00	0	15,754	0.00%
2024/02/19	4.1	507.73	3	511.33	502.00	1.1	15,843	0.01%
2024/02/16	1	492.53	2	503.00	503.00	-1	15,945	-0.01%
2024/02/15	0	510.00	1	512.00	496.00	-1	15,911	-0.01%
2024/02/05	1	490.00	1	494.00	492.00	0	15,905	0.00%
2024/02/02	5	504.00	3	501.00	488.50	2	15,787	0.01%
2024/02/01	0	461.50	1	464.00	488.00	-1	15,625	-0.01%
2024/01/31	4	429.51	4	430.00	444.00	0	15,346	0.00%
2024/01/30	1	418.50	1	412.00	420.00	0	15,277	0.00%
2024/01/29	0	0.00	1	393.00	395.50	-1	15,176	-0.01%
2024/01/25	3	386.17	1	388.00	380.50	2	15,092	0.01%
2024/01/24	0	0.00	1	393.00	392.00	-1	15,113	-0.01%
2024/01/23	14	384.68	17	386.03	385.00	-3	15,081	-0.02%
2024/01/22	1	362.50	3	365.50	371.00	-2	14,889	-0.01%
2024/01/19	1	360.00	1	356.00	354.50	0	14,857	0.00%
2024/01/18	10	366.75	8	364.63	360.00	2	14,806	0.01%
2024/01/17	10	369.40	9	369.94	367.00	1	14,731	0.01%
2024/01/16	5	371.10	2	370.00	371.00	3	14,678	0.02%
2024/01/15	31	390.73	31	383.82	376.50	0	14,597	0.00%
2024/01/12	7	368.86	11.1	367.29	370.00	-4.1	14,128	-0.03%
2024/01/11	4	359.00	2	351.50	352.50	2	13,859	0.01%
2024/01/10	1	359.00	1	367.00	367.00	0	13,575	0.00%
2024/01/09	0	344.00	2	364.00	362.00	-2	13,419	-0.01%
2024/01/08	0	337.00	2	343.00	343.50	-2	13,166	-0.02%
2024/01/05	2	332.75	2	330.75	334.00	0	13,086	0.00%
2024/01/04	6	340.00	4	345.13	331.50	2	13,130	0.02%
2024/01/03	13	340.08	14	338.93	339.50	-1	12,941	-0.01%
2024/01/02	4.1	340.82	6	337.17	342.00	-1.9	12,972	-0.01%
2023/12/29	9	326.66	7	326.29	327.00	2	12,959	0.02%
2023/12/28	0	0.00	2.1	345.02	348.00	-2.1	12,540	-0.02%
2023/12/27	2	318.00	2	320.00	316.50	0	12,407	0.00%
2023/12/26	10	318.26	5.2	319.62	315.00	4.9	12,443	0.04%
2023/12/25	3.2	332.75	3	332.50	333.50	0.2	12,426	0.00%
2023/12/22	4	321.75	4	323.00	321.00	0	12,567	0.00%
2023/12/21	1.1	324.02	1	326.00	318.50	0.1	12,690	0.00%
2023/12/20	5	332.69	4	333.88	329.00	1	12,710	0.01%
2023/12/19	0	328.83	30	333.83	332.50	-30	12,698	-0.24%
2023/12/18	1	342.00	21	341.33	340.00	-20	12,706	-0.16%
2023/12/15	22	369.00	2	357.75	347.50	20	12,695	0.16%
2023/12/14	32	354.84	2	353.75	355.00	30	12,522	0.24%
2023/12/13	4	362.50	4	361.75	355.50	0	12,405	0.00%
2023/12/12	10	356.00	10	353.50	356.00	0	12,247	0.00%
2023/12/11	7	347.57	6	340.50	339.00	1	12,126	0.01%
2023/12/08	6	363.67	6	367.41	367.00	0	11,943	0.00%
2023/12/07	11	365.18	11	357.05	360.50	0	11,751	0.00%
2023/12/06	4	345.50	4	343.38	345.00	0	11,318	0.00%
2023/12/05	27	324.52	28	327.14	340.00	-1	10,842	-0.01%
2023/12/04	1	309.48	1	309.50	309.50	0	10,334	0.00%
2023/12/01	8	291.94	8.4	293.66	285.00	-0.4	10,050	0.00%
2023/11/30	7	280.71	1	279.50	280.00	6	9,890	0.06%
2023/11/29	1	271.00	0	0.00	274.50	1	9,933	0.01%
2023/11/28	3	272.50	3	270.00	275.50	0	10,156	0.00%
2023/11/27	1	271.50	1	273.50	266.50	0	10,131	0.00%
2023/11/24	3	263.83	6	266.33	275.00	-3	9,994	-0.03%
2023/11/23	2	255.50	0	0.00	252.50	2	9,949	0.02%
2023/11/21	2.1	263.24	2.3	266.61	262.00	-0.2	10,180	0.00%
2023/11/20	1.1	263.59	0	0.00	263.50	1.1	10,417	0.01%
2023/11/17	2.2	283.39	13	272.85	273.00	-10.8	10,720	-0.10%
2023/11/16	1	275.50	1	275.02	280.00	0	10,852	0.00%
2023/11/15	5	276.10	7	274.50	275.50	-2	10,892	-0.02%
2023/11/14	5	257.10	8	251.44	258.50	-3	10,845	-0.03%
2023/11/13	1	244.00	1	243.50	247.50	0	10,839	0.00%
2023/11/10	9	237.11	4	234.88	237.50	5	10,923	0.05%
2023/11/09	18	238.03	16	235.72	234.50	2	10,959	0.02%
2023/11/08	0	243.00	9	241.00	242.00	-9	10,935	-0.08%
2023/11/07	5	241.60	4.1	249.01	242.00	0.9	10,964	0.01%
2023/11/06	10	237.50	5	229.00	241.00	5	10,911	0.05%
2023/11/03	4	229.75	1	230.50	225.00	3	10,967	0.03%
2023/11/02	20.1	231.05	0	0.00	224.50	20.1	10,967	0.18%
2023/11/01	5	219.90	5	217.90	224.00	0	10,955	0.00%
2023/10/31	2	235.52	6	237.00	224.00	-4	10,889	-0.04%
2023/10/30	2	249.25	18	248.69	244.00	-16	10,858	-0.15%
2023/10/27	1	254.51	1	258.00	251.00	0	11,053	0.00%
2023/10/26	0	256.00	0	0.00	262.00	0	10,964	0.00%
2023/10/25	3	265.00	3	264.50	260.50	0	10,877	0.00%
2023/10/24	1	266.00	0	0.00	264.50	1	10,767	0.01%
2023/10/20	0	255.00	0	0.00	263.00	0	10,519	0.00%
2023/10/19	0	271.50	0	0.00	260.50	0	10,436	0.00%
2023/10/17	2	291.50	2	282.75	282.00	0	10,301	0.00%
2023/10/13	6	280.00	6	280.17	279.00	0	10,184	0.00%
2023/10/12	0	281.63	1	280.00	282.00	-1	10,510	-0.01%
2023/10/11	8	302.06	6	301.83	291.50	2	10,446	0.02%
2023/10/06	0	291.50	1	293.50	300.50	-1	10,317	-0.01%
2023/10/05	3	283.67	3	286.83	287.00	0	10,182	0.00%
2023/10/03	2	261.00	2	263.00	264.50	0	9,877	0.00%
2023/10/02	1.1	271.55	0	0.00	261.00	1.1	9,718	0.01%
2023/09/28	0	258.00	1	266.50	271.00	-1	9,563	-0.01%
2023/09/27	6	258.92	7.2	260.97	265.00	-1.2	9,350	-0.01%
2023/09/26	2	256.50	5	246.10	251.50	-3	9,032	-0.03%
2023/09/25	3.1	236.02	2	238.25	237.00	1.1	8,848	0.01%
2023/09/22	0.1	241.08	0	0.00	236.00	0.1	8,783	0.00%
2023/09/21	6	245.67	5	245.50	244.50	1	8,758	0.01%
2023/09/20	3	247.50	1	250.00	248.00	2	8,738	0.02%
2023/09/19	0	0.00	1	237.50	237.50	-1	8,858	-0.01%
2023/09/18	5	250.01	3	250.00	246.50	2	8,894	0.02%
2023/09/15	11	258.55	10	257.00	257.50	1	8,950	0.01%
2023/09/14	1	266.31	1	262.00	258.00	0	9,015	0.00%
2023/09/13	12	274.50	16	269.38	266.00	-4	9,182	-0.04%
2023/09/12	4	281.49	6	268.50	283.00	-2	9,729	-0.02%
2023/09/11	2	280.50	2.1	293.98	277.50	-0.1	9,959	0.00%
2023/09/08	5	293.20	2	294.50	293.00	3	10,021	0.03%
2023/09/06	1	289.00	1	295.50	290.00	0	10,299	0.00%
2023/09/05	2	290.00	0	0.00	289.00	2	10,371	0.02%
2023/09/04	1	300.00	2	297.50	300.00	-1	10,417	-0.01%
2023/09/01	2	303.00	1.1	319.68	292.50	0.9	10,454	0.01%
2023/08/31	3	294.17	4	295.75	299.50	-1	10,427	-0.01%
2023/08/30	4	291.38	4	291.50	293.00	0	11,197	0.00%
2023/08/29	1	283.00	4	287.50	289.00	-3	11,426	-0.03%
2023/08/28	4	279.49	3	273.33	275.00	1	11,457	0.01%
2023/08/25	1	282.00	1	284.49	286.50	0	11,690	0.00%
2023/08/24	8	289.19	8	288.56	280.50	0	11,751	0.00%
2023/08/23	12.1	278.15	10	272.60	276.50	2.1	11,892	0.02%
2023/08/22	2	261.50	2	270.50	276.50	0	11,782	0.00%
2023/08/21	11	240.23	13	242.42	251.50	-2	11,843	-0.02%
2023/08/18	1	235.00	1	242.50	229.00	0	11,991	0.00%
2023/08/17	2	230.50	6	234.25	236.00	-4	12,409	-0.03%
2023/08/16	1	213.50	1	216.50	220.50	0	12,760	0.00%
2023/08/15	2	195.50	3	203.00	211.50	-1	13,520	-0.01%
2023/08/14	2	206.75	2	201.75	192.50	0	13,995	0.00%
2023/08/11	2	210.75	1	214.50	211.50	1	14,177	0.01%
2023/08/10	3.1	219.02	2	217.35	208.50	1.1	14,810	0.01%
2023/08/09	0	226.00	0	0.00	224.00	0	15,071	0.00%
2023/08/07	2	210.99	0	0.00	210.00	2	15,491	0.01%
2023/08/02	4	207.50	5	208.40	204.50	-1	16,601	-0.01%
2023/08/01	0	216.00	1	233.00	215.50	-1	16,927	-0.01%
2023/07/26	0	0.00	1	214.00	212.00	-1	17,983	-0.01%
2023/07/21	0	0.00	5	216.00	216.00	-5	18,531	-0.03%
2023/07/19	0	0.00	0	192.50	194.50	0	19,270	0.00%
2023/07/18	0	0.00	1	212.00	205.00	-1	19,478	-0.01%
2023/07/17	9	218.39	4	218.50	217.50	5	19,696	0.03%
2023/07/14	2	193.00	11	198.32	200.00	-9	19,571	-0.05%
2023/07/13	2	175.01	1	182.00	182.00	1	19,921	0.01%
2023/07/12	1	181.50	9	173.22	179.50	-8	20,297	-0.04%
2023/07/11	3	166.00	6	165.83	166.00	-3	20,490	-0.01%
2023/07/10	0	0.00	1	157.00	160.50	-1	21,069	0.00%
2023/07/07	2	149.75	0	0.00	149.50	2	21,127	0.01%
2023/07/06	0	0.00	1	149.00	149.50	-1	21,463	0.00%
2023/07/04	1	150.00	0	0.00	149.00	1	22,408	0.00%
2023/07/03	1.5	148.50	0	0.00	149.00	1.5	22,625	0.01%
2023/06/30	0.2	149.25	3	147.50	147.50	-2.8	22,645	-0.01%
2023/06/29	2.1	152.50	2	152.00	153.50	0.1	22,638	0.00%
2023/06/28	31.1	153.43	25	150.84	150.50	6.1	22,599	0.03%
2023/06/27	6.1	156.56	7	160.79	154.00	-0.9	22,552	0.00%
2023/06/26	6	163.33	5	163.10	162.50	1	22,389	0.00%
2023/06/21	4	161.88	4	163.63	163.50	0	22,342	0.00%
2023/06/20	3	160.33	4	162.38	162.00	-1	22,277	0.00%
2023/06/19	12	163.08	7.1	163.67	161.00	5	22,196	0.02%
2023/06/16	13	166.27	12	164.08	165.50	1	22,158	0.00%
2023/06/15	6	154.67	7	155.57	157.00	-1	21,752	0.00%
2023/06/14	3.1	148.32	3	149.50	146.00	0.1	21,479	0.00%
2023/06/13	7	147.00	9	148.83	146.50	-2	21,487	-0.01%
2023/06/12	9	146.06	12.2	148.29	147.50	-3.2	21,458	-0.02%
2023/06/09	27.1	152.03	22	153.50	153.50	5.1	21,336	0.02%
2023/06/08	21	154.24	28	155.00	151.50	-7	21,375	-0.03%
2023/06/07	3	155.17	1	156.00	155.00	2	21,519	0.01%
2023/06/06	5	153.10	5	153.20	153.00	0	21,748	0.00%
2023/06/05	19	159.16	14	158.61	156.00	5	22,003	0.02%
2023/06/02	8	151.38	15	151.37	158.00	-7	21,575	-0.03%
2023/06/01	10	144.60	10	145.95	144.00	0	21,395	0.00%
2023/05/31	9	142.44	8	142.25	145.00	1	21,260	0.00%
2023/05/30	8.1	140.13	22	139.20	141.00	-13.9	20,917	-0.07%
2023/05/29	23	141.39	8	143.56	141.00	15	20,759	0.07%
2023/05/26	5	140.00	0	0.00	135.50	5	20,465	0.02%
2023/05/25	6	139.50	7	141.21	141.00	-1	20,375	0.00%
2023/05/24	8	136.38	7	137.01	139.00	1	20,944	0.00%
2023/05/23	5	130.80	6	132.75	137.00	-1	21,081	0.00%
2023/05/22	10.1	128.90	10.1	127.47	128.50	0	20,821	0.00%
2023/05/19	20	120.75	19	121.84	123.50	1	20,484	0.00%
2023/05/18	3	115.17	5	114.40	117.50	-2	19,659	-0.01%
2023/05/17	7	109.57	22	108.86	107.00	-15	19,385	-0.08%
2023/05/16	24	108.71	2	109.00	109.50	22	19,125	0.12%
2023/05/15	3	102.50	6	106.08	105.00	-3	18,444	-0.02%
2023/05/12	1.2	96.78	4	96.90	101.50	-2.8	18,028	-0.02%
2023/05/11	1.2	96.78	4	96.90	95.40	-2.8	17,657	-0.02%
2023/05/10	1.2	101.08	0	0.00	98.90	1.2	17,423	0.01%
2023/05/09	8	107.98	6	108.25	103.00	2	17,153	0.01%
2023/05/08	7	106.21	9.3	108.09	109.00	-2.3	16,130	-0.01%
2023/05/05	3	98.70	8	98.86	99.10	-5	15,714	-0.03%
2023/05/04	5	97.79	5	98.78	99.30	0	15,651	0.00%
2023/05/03	6.1	98.94	1	99.50	97.40	5.1	15,618	0.03%
2023/05/02	2.3	98.01	2.4	99.32	103.50	-0.1	15,474	0.00%
2023/04/28	1	94.90	1	94.20	94.90	0	15,106	0.00%
2023/04/27	3	90.61	3	90.83	92.60	0	15,100	0.00%
2023/04/26	2.1	92.52	14	91.75	92.30	-12	14,970	-0.08%
2023/04/25	29.1	95.97	30	93.52	93.70	-0.9	14,800	-0.01%
2023/04/24	13.1	98.62	18	99.26	98.80	-4.9	14,460	-0.03%
2023/04/20	11	99.14	10	99.60	97.10	1	14,161	0.01%
2023/04/19	10	99.01	8	99.30	99.00	2	14,099	0.01%
2023/04/18	5.1	98.78	9.2	99.98	97.90	-4.1	14,320	-0.03%
2023/04/17	11.3	97.38	7	98.84	97.10	4.3	14,921	0.03%
2023/04/14	2	97.05	2	97.95	94.70	0	15,018	0.00%
2023/04/13	18	97.77	14	97.27	95.00	4	15,106	0.03%
2023/04/12	2	95.80	2	96.30	96.80	0	14,531	0.00%
2023/04/11	5	85.10	6	84.35	88.00	-1	14,422	-0.01%
2023/04/10	13	81.77	7.1	82.13	80.00	5.9	14,136	0.04%
2023/04/07	11	77.66	19	79.18	78.90	-8	13,888	-0.06%
2023/04/06	11	74.18	12	73.41	73.40	-1	13,320	-0.01%
2023/03/29	13	69.28	14	69.55	69.50	-1	13,175	-0.01%
2023/03/28	15.1	69.06	17	68.88	69.00	-1.9	13,250	-0.01%
2023/03/27	6	71.88	13	70.63	69.20	-7	13,199	-0.05%
2023/03/24	15	71.31	22	71.39	71.60	-7	13,146	-0.05%
2023/03/23	0	70.70	0	0.00	71.10	0	13,169	0.00%
2023/03/22	2	72.09	0	0.00	70.30	2	13,179	0.02%
2023/03/21	1	73.29	9.1	72.45	71.20	-8.1	13,105	-0.06%
2023/03/20	11	71.05	4	68.78	72.00	7	12,850	0.05%
2023/03/17	7	66.56	10	66.82	66.70	-3	12,670	-0.02%
2023/03/16	11	67.24	7.1	66.65	66.20	3.9	12,877	0.03%
2023/03/15	2	68.30	4	68.28	67.40	-2	13,338	-0.01%
2023/03/14	18	67.96	14	67.84	66.80	4	13,476	0.03%
2023/03/13	15.1	67.00	11	66.87	67.00	4.1	13,395	0.03%
2023/03/10	12.1	71.04	11	72.51	70.00	1.1	13,319	0.01%
2023/03/09	12	73.99	8.1	74.37	75.50	4	13,009	0.03%
2023/03/08	33	71.04	24	71.28	72.70	9	12,513	0.07%
2023/03/07	8.1	68.21	5	69.06	68.90	3.1	12,001	0.03%
2023/03/06	7	65.23	18	64.61	65.60	-11	11,557	-0.10%
2023/03/03	6	63.53	3	62.97	63.00	3	11,394	0.03%
2023/03/02	6	63.15	10	63.25	63.00	-4	11,292	-0.04%
2023/03/01	2	63.30	1	63.40	63.50	1	11,251	0.01%
2023/02/24	14	63.96	6	64.27	63.00	8	11,218	0.07%
2023/02/23	19	63.79	17	63.99	64.30	2	11,108	0.02%
2023/02/22	23	65.08	19	65.59	64.80	4	10,890	0.04%
2023/02/21	5	61.36	10	61.72	64.50	-5	9,936	-0.05%
2023/02/20	8	58.49	4	59.75	58.70	4	9,340	0.04%
2023/02/16	11	57.21	0	0.00	56.00	11	8,693	0.13%
2023/02/15	0	0.00	2.3	56.17	55.50	-2.3	8,537	-0.03%
2023/02/14	1	53.20	1	53.20	53.50	0	8,236	0.00%
2023/02/13	2.2	52.97	0	0.00	53.10	2.2	8,187	0.03%
2023/02/09	1	55.70	1	55.70	55.50	0	8,006	0.00%
2023/02/08	0	0.00	1	55.80	54.70	-1	7,887	-0.01%
2023/02/03	0.1	54.90	41	54.42	54.50	-41	7,776	-0.53%
2023/02/01	41	56.10	4	57.25	56.40	37	7,549	0.49%
2023/01/31	1.1	55.64	1	56.00	56.50	0.1	7,360	0.00%
2023/01/30	4	52.85	3	54.47	54.40	1	7,096	0.01%
2023/01/17	2	52.20	4.5	52.32	52.30	-2.5	6,920	-0.04%
2023/01/16	0.2	49.75	0	0.00	50.70	0.2	6,779	0.00%
2023/01/13	1.2	50.73	0	0.00	50.20	1.2	6,744	0.02%
2023/01/11	2	53.40	2	52.50	52.20	0	6,691	0.00%
2023/01/10	1	52.60	1	52.00	52.40	0	6,550	0.00%
2023/01/09	3.1	52.39	6	51.72	52.40	-2.9	6,462	-0.04%
2023/01/06	19	52.91	12	53.54	52.10	7	6,331	0.11%
2023/01/05	4	58.40	1	58.00	56.90	3	5,863	0.05%
2023/01/04	5	54.78	10.1	55.00	57.60	-5.1	4,884	-0.10%
2023/01/03	11	51.05	4	52.40	52.40	7	4,383	0.16%
2022/12/30	0	0.00	3	49.85	48.30	-3	3,991	-0.08%
2022/12/29	1	49.15	0	0.00	49.30	1	3,947	0.03%
2022/12/26	0	0.00	1	48.40	49.50	-1	3,948	-0.03%
2022/12/23	1	48.70	0	0.00	48.90	1	3,954	0.03%
2022/12/19	0	0.00	5	47.90	47.80	-5	4,080	-0.12%
2022/12/15	2.1	49.71	0	0.00	48.90	2.1	4,340	0.05%
2022/12/14	1	48.95	1	49.00	49.25	0	4,679	0.00%
2022/12/13	10	48.40	13	48.10	48.45	-3	4,798	-0.06%
2022/12/12	5	48.35	16	47.47	48.35	-11	4,889	-0.22%
2022/12/09	1	48.95	0	0.00	48.80	1	4,865	0.02%
2022/12/08	13	49.42	16	49.70	49.60	-3	4,771	-0.06%
2022/12/07	9	49.28	12	49.38	49.65	-3	4,481	-0.07%
2022/12/06	5	47.82	12	48.70	48.70	-7	3,873	-0.18%
2022/12/05	2	43.75	2	43.75	44.30	0	3,623	0.00%
2022/12/02	0	0.00	5	43.88	42.70	-5	3,578	-0.14%
2022/11/28	4	41.65	0	0.00	41.35	4	3,655	0.11%
2022/11/23	5	39.90	0	0.00	39.95	5	3,712	0.13%
2022/11/22	3	40.30	8	41.45	41.20	-5	3,684	-0.14%
2022/11/21	5	40.45	20	39.60	40.50	-15	3,607	-0.42%
2022/11/15	5	38.15	0	0.00	38.40	5	3,578	0.14%
2022/11/14	15	37.90	0	0.00	38.10	15	3,590	0.42%
2022/10/21	0	0.00	1	37.90	38.00	-1	3,779	-0.03%
2022/10/19	0	0.00	1	40.50	40.65	-1	3,718	-0.03%
2022/10/17	1	41.00	2	41.00	41.50	-1	3,704	-0.03%
2022/10/14	5	42.97	5	43.00	42.90	0	3,650	0.00%
2022/10/13	5	42.91	5	41.94	41.70	0	3,584	0.00%
2022/10/11	3	42.30	1	42.15	42.40	2	3,429	0.06%
2022/10/06	1	43.00	0	0.00	42.30	1	3,426	0.03%
2022/10/05	1	42.85	3	43.47	43.20	-2	3,386	-0.06%
2022/10/03	1	40.90	1	40.20	40.05	0	3,240	0.00%
2022/09/30	1	39.90	0	0.00	41.60	1	3,204	0.03%
2022/09/28	2	42.78	2	41.45	40.45	0	3,009	0.00%
2022/09/27	2	42.13	0	0.00	42.00	2	2,891	0.07%
2022/09/26	1	41.70	0	0.00	40.30	1	2,822	0.04%
2022/09/23	0	0.00	1	45.00	44.20	-1	2,741	-0.04%
2022/09/21	6	44.88	10	45.09	44.00	-4	2,393	-0.17%
2022/09/20	6	42.63	2	41.70	43.50	4	1,968	0.20%
2022/09/19	1	40.70	0	0.00	40.40	1	1,755	0.06%
2022/09/02	0	0.00	1	42.35	42.00	-1	1,529	-0.07%
2022/08/24	0	0.00	1	39.90	39.45	-1	1,220	-0.08%
2022/08/23	1	38.90	1	38.85	38.35	0	1,184	0.00%
2022/08/19	0	0.00	1	39.40	38.70	-1	1,157	-0.09%
2022/08/18	1	39.70	0	0.00	39.30	1	1,131	0.09%
2022/08/16	0	0.00	1	38.05	38.70	-1	970	-0.10%
2022/08/10	0	0.00	1	37.75	38.10	-1	879	-0.11%
2022/08/02	1	36.95	0	0.00	37.00	1	834	0.12%
2022/07/29	0	0.00	1	37.40	37.10	-1	846	-0.12%
2022/07/28	1	37.60	1	37.80	37.75	0	844	0.00%
2022/07/26	1	36.85	0	0.00	36.50	1	834	0.12%
2022/07/20	1	36.85	0	0.00	36.85	1	869	0.12%
2022/07/14	1	37.45	2	37.35	37.00	-1	911	-0.11%
2022/06/28	1	35.75	0	0.00	35.15	1	1,199	0.08%
2022/06/24	2	34.85	2	35.60	35.60	0	1,177	0.00%
2022/06/13	0	0.00	2	34.65	34.70	-2	1,334	-0.15%
2022/06/07	1	35.75	0	0.00	36.10	1	1,490	0.07%
2022/04/27	2	38.90	0	0.00	39.20	2	1,579	0.13%
2022/04/26	1	40.40	3	40.22	40.20	-2	1,584	-0.13%
2022/04/25	0	0.00	1	38.55	38.90	-1	1,699	-0.06%
2022/04/21	1	40.90	0	0.00	40.35	1	1,807	0.06%
2022/04/20	1	41.00	0	0.00	41.10	1	2,108	0.05%
2022/04/18	1	42.10	0	0.00	41.90	1	2,478	0.04%
2022/04/12	1	42.05	0	0.00	42.15	1	2,426	0.04%
2022/04/08	1	44.00	0	0.00	44.20	1	2,363	0.04%
2022/04/06	2	43.15	4	44.08	44.60	-2	2,254	-0.09%
2022/04/01	0	0.00	3	42.08	42.00	-3	2,133	-0.14%
2022/03/31	4	42.09	2	41.50	41.10	2	2,107	0.09%
2022/03/30	2	41.78	0	0.00	41.60	2	2,059	0.10%
2022/03/24	0	0.00	2	42.10	41.65	-2	2,028	-0.10%
2022/03/22	1	42.20	0	0.00	41.85	1	2,001	0.05%
2022/03/21	0	0.00	2	42.60	41.60	-2	1,999	-0.10%
2022/03/17	1	41.50	0	0.00	41.30	1	1,927	0.05%
2022/03/14	0	0.00	2	41.65	42.05	-2	1,743	-0.11%
2022/03/02	0	0.00	1	37.30	37.85	-1	1,628	-0.06%
2022/03/01	1	37.25	0	0.00	37.40	1	1,627	0.06%
2022/02/18	0	0.00	1	38.30	38.50	-1	1,608	-0.06%
2022/02/09	0	0.00	1	39.35	39.50	-1	1,601	-0.06%
2022/01/25	0	0.00	1	37.45	37.35	-1	1,569	-0.06%
2022/01/20	1	39.90	0	0.00	39.70	1	1,541	0.06%
2022/01/19	1	39.25	0	0.00	40.20	1	1,525	0.07%
2022/01/18	2	42.43	1	43.15	40.20	1	1,507	0.07%
2022/01/17	1	39.75	1	39.00	40.25	0	1,338	0.00%
2022/01/14	2	41.73	31	40.65	39.80	-29	1,299	-2.23%
2022/01/13	34	42.87	2	43.08	42.70	32	1,204	2.66%
2022/01/12	18	42.81	14	43.22	43.55	4	888	0.45%
2022/01/07	1	36.25	0	0.00	36.15	1	461	0.22%
2022/01/05	1	37.45	0	0.00	37.25	1	470	0.21%
2022/01/03	1	36.95	0	0.00	37.00	1	471	0.21%
2021/12/16	1	36.85	0	0.00	36.75	1	567	0.18%
2021/12/15	0	0.00	6	36.85	36.95	-6	567	-1.06%
2021/12/02	8	35.10	0	0.00	35.00	8	601	1.33%
2021/11/15	1	36.10	0	0.00	36.10	1	627	0.16%
2021/11/09	1	37.65	0	0.00	37.50	1	649	0.15%
2021/11/01	0	0.00	1	37.85	38.00	-1	681	-0.15%
2021/10/26	0	0.00	3	36.20	37.00	-3	688	-0.44%
2021/10/25	1	35.20	0	0.00	35.55	1	687	0.15%
2021/10/22	1	35.45	0	0.00	35.40	1	707	0.14%
2021/10/12	7	36.09	0	0.00	36.05	7	874	0.80%
2021/10/04	0	0.00	2	37.05	37.05	-2	1,003	-0.20%
2021/10/01	0	0.00	2	39.95	38.10	-2	996	-0.20%
2021/09/29	2	39.20	3	39.50	39.15	-1	939	-0.11%
2021/09/15	0	0.00	2	38.55	39.40	-2	949	-0.21%
2021/09/13	0	0.00	5	36.02	36.95	-5	935	-0.53%
2021/09/08	1	35.25	0	0.00	35.30	1	953	0.10%
2021/09/06	2	37.25	0	0.00	36.70	2	957	0.21%
2021/08/20	6	36.48	0	0.00	37.25	6	990	0.61%
2021/08/19	0	0.00	1	36.30	36.15	-1	986	-0.10%
2021/08/16	1	38.20	0	0.00	38.30	1	980	0.10%
2021/08/13	2	39.10	0	0.00	39.90	2	977	0.20%
2021/07/15	0.6	45.00	0	0.00	45.00	0.6	1,878	0.03%
2021/07/14	0	0.00	2	43.58	43.85	-2	1,905	-0.10%
2021/07/13	2	44.23	0	0.00	44.30	2	1,937	0.10%
2021/07/09	0	0.00	1	41.05	41.20	-1	2,013	-0.05%
2021/06/30	1	44.55	0	0.00	43.60	1	2,366	0.04%
2021/06/22	1	42.15	1	42.20	42.20	0	2,405	0.00%
2021/05/19	0	0.00	1	41.40	42.10	-1	2,712	-0.04%
2021/05/17	5	37.55	1	37.70	39.00	4	2,709	0.15%
2021/05/14	1	40.75	5	41.95	41.70	-4	2,677	-0.15%
2021/05/12	5	40.95	0	0.00	41.10	5	2,689	0.19%
2021/05/11	0	0.00	2	46.45	45.50	-2	2,633	-0.08%
2021/05/10	2	50.30	0	0.00	49.50	2	2,569	0.08%
2021/05/07	6	49.75	3	50.30	49.35	3	2,461	0.12%
2021/05/06	0	0.00	3	50.07	50.10	-3	2,299	-0.13%
2021/05/04	0	0.00	2	46.10	46.35	-2	2,230	-0.09%
2021/05/03	3	50.40	5	50.44	49.40	-2	2,211	-0.09%
2021/04/29	1	50.60	1	51.20	51.10	0	2,193	0.00%
2021/04/27	2	50.10	1	50.30	50.20	1	2,107	0.05%
2021/04/22	1	49.65	0	0.00	48.20	1	2,102	0.05%
2021/04/21	3	50.00	0	0.00	49.80	3	2,066	0.15%
2021/04/16	1	49.80	0	0.00	49.95	1	2,002	0.05%
2021/04/15	1	50.30	0	0.00	50.20	1	1,992	0.05%
2021/04/14	3	49.32	1	49.80	49.00	2	1,921	0.10%
2021/04/09	1	49.80	1	50.80	50.20	0	1,857	0.00%
2021/04/08	0	0.00	13	48.40	48.45	-13	1,754	-0.74%
2021/04/07	0	0.00	6	46.70	46.40	-6	1,705	-0.35%
2021/04/01	0	0.00	8	46.70	46.90	-8	1,711	-0.47%
2021/03/30	2	45.10	0	0.00	45.30	2	1,702	0.12%
2021/03/23	1	43.40	12	43.35	43.40	-11	1,839	-0.60%
2021/03/19	1	45.15	0	0.00	44.55	1	1,863	0.05%
2021/03/18	8	45.80	0	0.00	45.75	8	1,869	0.43%
2021/03/16	7	46.09	0	0.00	46.10	7	2,023	0.35%
2021/03/15	12	46.27	0	0.00	46.40	12	2,089	0.57%
2021/03/11	5	46.10	0	0.00	45.70	5	2,227	0.22%
2021/03/03	6	46.10	1	46.35	46.40	5	2,729	0.18%
2021/02/26	1	44.00	0	0.00	43.85	1	3,021	0.03%
2021/02/24	0	0.00	2	44.63	44.40	-2	3,054	-0.07%
2021/02/22	0	0.00	5	45.40	45.40	-5	3,128	-0.16%
2021/02/18	5	43.73	0	0.00	44.10	5	3,181	0.16%
2021/01/29	3	43.55	4	43.31	42.85	-1	3,429	-0.03%
2021/01/22	0	0.00	5	43.86	43.90	-5	3,748	-0.13%
2021/01/20	2	43.48	0	0.00	42.40	2	4,147	0.05%
2021/01/19	1	45.20	0	0.00	45.10	1	4,195	0.02%
2021/01/12	0	0.00	1	46.70	46.80	-1	4,802	-0.02%
2021/01/07	3	48.80	2	47.75	47.80	1	5,141	0.02%
2020/12/23	2	49.60	2	50.50	50.40	0	6,344	0.00%
2020/12/21	0	0.00	5	49.50	50.00	-5	6,504	-0.08%
2020/12/14	0	0.00	1	53.00	52.40	-1	6,751	-0.01%
2020/12/10	5	56.00	7	53.90	53.90	-2	6,857	-0.03%
2020/12/09	6	54.60	6	55.40	54.60	0	6,968	0.00%
2020/12/08	8	54.91	1	54.90	55.00	7	7,502	0.09%
2020/12/07	3	53.30	3	53.60	53.90	0	7,652	0.00%
2020/12/02	0.1	55.10	4	56.88	53.90	-3.9	7,876	-0.05%
2020/11/30	1	54.00	1	53.80	53.30	0	7,838	0.00%
2020/11/27	4	54.43	0	0.00	52.90	4	7,803	0.05%
2020/11/26	0.2	52.60	0	0.00	52.60	0.2	7,738	0.00%
2020/11/25	8	52.76	9	52.63	52.00	-1	7,863	-0.01%
2020/11/24	0	0.00	4	50.73	50.50	-4	7,614	-0.05%
2020/11/20	2	50.90	2.4	50.41	50.30	-0.4	7,700	0.00%
2020/11/19	3	51.20	9.2	51.01	51.00	-6.2	7,782	-0.08%
2020/11/18	1	49.75	0	0.00	50.00	1	7,818	0.01%
2020/11/17	3.1	50.27	0	0.00	49.40	3.1	7,896	0.04%
2020/11/12	4	48.45	1	48.15	48.40	3	8,314	0.04%
2020/11/09	0	0.00	4	52.05	51.80	-4	8,424	-0.05%
2020/11/06	4	51.60	2	52.10	51.10	2	8,394	0.02%
2020/11/05	4	51.75	10	52.43	51.40	-6	8,393	-0.07%
2020/11/03	0.5	51.60	0	0.00	51.30	0.5	8,301	0.01%
2020/11/02	2	50.40	2	50.65	50.10	0	8,341	0.00%
2020/10/30	1	51.90	1	51.60	50.80	0	8,297	0.00%
2020/10/29	4	51.13	0	0.00	51.60	4	8,247	0.05%
2020/10/28	13	53.39	10	53.71	52.10	3	8,190	0.04%
2020/10/27	3	52.97	5	52.02	51.80	-2	7,870	-0.03%
2020/10/26	2	52.40	5	52.70	52.50	-3	7,864	-0.04%
2020/10/23	8	53.34	10	52.97	53.00	-2	7,845	-0.03%
2020/10/22	28	50.21	31	50.06	50.30	-3	7,533	-0.04%
2020/10/21	6	50.67	3	50.70	50.40	3	7,581	0.04%
2020/10/20	1	49.70	1	50.40	50.70	0	7,627	0.00%
2020/10/19	1	51.00	1	49.95	50.30	0	7,938	0.00%
2020/10/16	1	50.80	6	50.21	50.40	-5	8,004	-0.06%
2020/10/15	12	51.67	6	50.37	51.60	6	7,916	0.08%
2020/10/14	24	51.84	15	51.61	51.00	9	7,792	0.12%
2020/10/13	8	48.93	2	49.48	49.35	6	7,746	0.08%
2020/10/12	20	49.78	18	50.35	50.80	2	7,563	0.03%
2020/10/07	2	46.45	2	47.10	46.45	0	7,260	0.00%
2020/10/06	2	46.10	3	46.10	46.30	-1	7,224	-0.01%
2020/09/30	2	42.33	2	42.28	42.25	0	7,206	0.00%
2020/09/29	1	41.75	0	0.00	41.75	1	7,161	0.01%
2020/09/25	10	44.93	8	42.90	41.90	2	7,153	0.03%
2020/09/24	0	0.00	2	44.00	43.45	-2	6,989	-0.03%
2020/09/23	3	43.73	2	45.15	44.15	1	6,934	0.01%
2020/09/22	3	45.05	1	44.75	44.60	2	6,907	0.03%
2020/09/21	2	45.85	2	46.00	46.05	0	6,841	0.00%
2020/09/16	1	45.00	5	44.05	45.00	-4	6,619	-0.06%
2020/09/15	0	0.00	6	44.38	44.40	-6	6,551	-0.09%
2020/09/14	21	45.58	15	45.22	44.85	6	6,452	0.09%
2020/09/11	27	47.41	28	47.94	46.65	-1	6,258	-0.02%
2020/09/10	27	44.63	23	45.23	44.90	4	5,723	0.07%
2020/09/09	35	40.52	37	41.47	42.65	-2	5,565	-0.04%
2020/09/08	5	42.28	11	42.49	42.20	-6	5,537	-0.11%
2020/09/07	9	42.80	9	42.91	42.05	0	5,442	0.00%
2020/09/04	7	40.91	4	41.06	40.60	3	5,261	0.06%
2020/09/03	8	41.66	22	41.45	41.15	-14	5,178	-0.27%
2020/09/02	8	40.11	3	39.87	40.65	5	5,047	0.10%
2020/09/01	3	40.22	0	0.00	39.65	3	4,992	0.06%
2020/08/31	15	40.52	6	40.73	40.80	9	4,905	0.18%
2020/08/28	3	39.00	0	0.00	38.70	3	4,688	0.06%
2020/08/27	3	39.15	8	38.91	38.75	-5	4,655	-0.11%
2020/08/26	3	38.25	0	0.00	38.05	3	4,553	0.07%
2020/08/25	1	38.70	10	39.09	38.00	-9	4,514	-0.20%
2020/08/21	9	37.37	2	37.28	37.55	7	4,316	0.16%
2020/08/20	2	36.83	1	36.20	35.90	1	4,217	0.02%
2020/08/19	1	39.40	2	39.15	38.20	-1	4,097	-0.02%
2020/08/18	8	38.66	13	38.54	39.05	-5	3,997	-0.13%
2020/08/17	21	37.27	24	37.33	38.30	-3	3,711	-0.08%
2020/08/14	5	34.99	0	0.00	34.85	5	3,452	0.14%
2020/08/12	2	34.38	0	0.00	34.40	2	3,363	0.06%
2020/08/07	1	35.15	1	34.90	35.00	0	3,269	0.00%
2020/08/06	1	35.40	1	35.60	35.75	0	3,213	0.00%
2020/08/05	0	0.00	1	33.85	33.95	-1	3,113	-0.03%
2020/08/03	1	33.80	0	0.00	33.80	1	3,073	0.03%
2020/07/30	2	34.65	2	34.90	33.85	0	3,059	0.00%
2020/07/29	1	35.50	2	34.60	34.75	-1	3,051	-0.03%
2020/07/28	1	33.75	1	33.30	33.30	0	2,964	0.00%
2020/07/27	3	33.35	1	35.10	32.95	2	2,874	0.07%
2020/07/23	1	36.95	4	37.40	36.25	-3	2,645	-0.11%
2020/07/22	0	0.00	1	36.60	36.60	-1	2,292	-0.04%
2020/07/20	1	32.15	0	0.00	32.70	1	2,083	0.05%
2020/07/17	1	33.85	2	32.75	32.00	-1	2,019	-0.05%
2020/07/15	3	32.33	2	31.75	31.00	1	1,749	0.06%
2020/07/13	2	31.25	0	0.00	31.10	2	1,613	0.12%
2020/07/10	3	30.82	2	30.50	31.55	1	1,556	0.06%
2020/07/09	0	0.00	2	30.45	30.55	-2	1,451	-0.14%
2020/07/08	2	29.00	0	0.00	29.15	2	1,322	0.15%
2020/07/06	1	29.00	0	0.00	29.15	1	1,274	0.08%
2020/06/19	0	0.00	3	28.45	28.25	-3	1,170	-0.26%
2020/06/17	0	0.00	2	29.10	28.75	-2	1,155	-0.17%
2020/06/16	2	28.50	2	28.70	29.00	0	1,101	0.00%
2020/06/15	4	28.10	0	0.00	27.80	4	1,033	0.39%
2020/05/25	2	25.20	0	0.00	25.10	2	1,093	0.18%
2020/05/15	0	0.00	8	26.10	25.90	-8	1,109	-0.72%
2020/05/08	8	28.18	0	0.00	28.15	8	1,171	0.68%
2020/05/07	1	27.70	3	28.07	28.15	-2	1,206	-0.17%
2020/05/06	3	28.22	2	28.35	28.10	1	1,231	0.08%
2020/05/05	6	28.60	7	28.26	28.45	-1	1,307	-0.08%
2020/04/30	0	0.00	1	27.00	26.60	-1	1,282	-0.08%
2020/04/29	0	0.00	1	25.55	25.55	-1	1,276	-0.08%
2020/03/26	2	23.20	0	0.00	23.80	2	1,383	0.14%
2020/03/23	0	0.00	1	20.30	21.20	-1	1,439	-0.07%
2020/02/25	0	0.00	2	29.35	29.75	-2	1,260	-0.16%
2020/02/24	1	29.45	8	29.80	29.80	-7	1,247	-0.56%
2020/02/21	4	29.68	0	0.00	29.75	4	1,245	0.32%
2020/02/20	0	0.00	5	30.95	30.40	-5	1,225	-0.41%
2020/02/19	4	30.36	0	0.00	30.40	4	1,225	0.33%
2020/02/18	6	30.65	0	0.00	30.55	6	1,236	0.49%
2020/02/17	2	30.63	0	0.00	30.65	2	1,243	0.16%
2020/02/14	0	0.00	1	31.10	31.00	-1	1,241	-0.08%
2020/02/13	0	0.00	4	31.05	30.80	-4	1,228	-0.33%
2020/02/06	4	31.55	0	0.00	30.95	4	1,051	0.38%
2020/01/31	1	29.00	1	30.00	30.00	0	844	0.00%
2020/01/20	2	29.63	1	29.80	30.35	1	785	0.13%
2020/01/17	1	29.55	1	29.95	29.30	0	731	0.00%
2019/12/20	1	29.45	0	0.00	29.45	1	629	0.16%
2019/12/18	1	29.90	0	0.00	30.15	1	618	0.16%
2019/12/03	0	0.00	1	28.10	28.25	-1	534	-0.19%
2019/11/26	0	0.00	1.1	28.05	28.20	-1.1	488	-0.21%
2019/11/22	0	0.00	1	27.35	27.50	-1	456	-0.22%
2019/11/07	0	0.00	3	26.00	25.65	-3	482	-0.62%
2019/09/27	3	26.00	0	0.00	25.85	3	1,050	0.29%
2019/09/12	0	0.00	2	24.65	24.50	-2	1,096	-0.18%
2019/09/06	0	0.00	10	23.85	24.60	-10	1,216	-0.82%
2019/08/28	10	23.30	0	0.00	23.30	10	1,582	0.63%
2019/08/15	0	0.00	1	22.15	22.15	-1	1,530	-0.07%
2019/08/14	2	22.50	0	0.00	22.30	2	1,525	0.13%
2019/08/05	0	0.00	1	24.20	23.70	-1	1,466	-0.07%
2019/07/25	0	0.00	1	27.45	27.40	-1	1,300	-0.08%
2019/07/22	5	29.40	5	28.55	28.55	0	1,253	0.00%
2019/07/19	0	0.00	8	28.20	28.90	-8	1,208	-0.66%
2019/07/17	2	27.90	0	0.00	27.80	2	1,114	0.18%
2019/07/12	3	27.80	1	28.20	27.60	2	1,053	0.19%
2019/07/11	2	27.10	0	0.00	27.30	2	999	0.20%
2019/07/09	1	27.20	0	0.00	27.05	1	973	0.10%
2019/07/04	1	27.00	0	0.00	26.85	1	947	0.11%
2019/06/28	1	25.70	0	0.00	25.55	1	888	0.11%
2019/06/12	0	0.00	13	27.38	27.00	-13	736	-1.77%
2019/06/11	13	26.85	1	26.90	26.85	12	686	1.75%
2019/06/10	1	27.50	2	27.63	27.35	-1	653	-0.15%
2019/06/06	12	26.58	12	26.70	27.00	0	582	0.00%
2019/06/05	2	25.90	1	25.80	25.90	1	464	0.22%
2019/05/03	2	21.70	0	0.00	21.60	2	420	0.48%
2019/04/19	2	21.70	0	0.00	21.80	2	470	0.43%
2019/03/27	3	23.50	0	0.00	23.55	3	429	0.70%
2019/03/18	0	0.00	10	22.65	23.25	-10	383	-2.61%
2019/03/15	0	0.00	4	22.40	22.40	-4	369	-1.08%
2019/03/12	0	0.00	6	22.31	22.25	-6	367	-1.63%
2019/02/22	0	0.00	5	21.95	22.00	-5	369	-1.35%
2019/02/21	0	0.00	5	21.90	21.90	-5	370	-1.35%
2019/02/19	0	0.00	10	21.98	21.95	-10	364	-2.74%
2019/02/14	0	0.00	5	21.76	21.85	-5	358	-1.40%
2019/02/13	10	21.80	0	0.00	21.75	10	358	2.79%
2019/01/22	0	0.00	4	20.56	20.70	-4	261	-1.53%
2019/01/21	35	19.17	0	0.00	19.30	35	227	15.39%
2018/11/15	0	0.00	1	18.45	18.35	-1	1,170	-0.09%
2018/10/23	1	18.50	0	0.00	18.50	1	1,217	0.08%
2018/10/19	0.5	18.70	0	0.00	18.55	0.5	1,214	0.04%
2018/10/18	0.4	19.00	0	0.00	19.00	0.4	1,203	0.03%
2018/10/08	2	22.10	0	0.00	22.25	2	1,148	0.17%
2018/10/03	0	0.00	35	24.43	23.80	-35	1,100	-3.18%
2018/10/02	2	24.55	41	24.73	24.30	-39	1,080	-3.61%
2018/10/01	8	23.80	6	24.16	24.30	2	1,003	0.20%
2018/09/28	5	23.43	0	0.00	23.25	5	973	0.51%
2018/09/27	12	23.80	0	0.00	23.95	12	962	1.25%
2018/09/26	21	24.25	14	25.16	24.05	7	951	0.74%
2018/09/25	44	24.78	5	25.12	24.75	39	913	4.27%
2018/09/21	8	24.44	0	0.00	24.35	8	817	0.98%
2018/09/20	1	24.55	1	24.55	24.45	0	809	0.00%
2018/09/19	11	24.17	9	24.21	25.20	2	799	0.25%
2018/09/18	3	24.50	3	24.00	24.50	0	735	0.00%
2018/06/28	0	0.00	9	23.10	23.25	-9	4,320	-0.21%
2018/06/27	20	23.55	13	23.30	23.55	7	4,753	0.15%
2018/06/22	2	22.45	2	22.30	22.30	0	5,091	0.00%
2018/06/21	2	22.75	2	23.25	22.70	0	5,087	0.00%
2018/06/19	2	23.05	0	0.00	22.65	2	5,079	0.04%
2018/05/30	1	22.55	1	22.65	22.45	0	4,870	0.00%
2018/05/28	1	22.30	0	0.00	22.30	1	4,857	0.02%
2018/05/25	1	23.15	0	0.00	22.90	1	4,837	0.02%
2018/05/10	1	24.30	2	25.00	24.50	-1	4,690	-0.02%
2018/05/09	8	25.46	6	25.15	24.80	2	4,674	0.04%
2018/05/03	10	24.77	10	24.50	24.95	0	4,544	0.00%
2018/05/02	1	26.00	0	0.00	24.30	1	4,481	0.02%
2018/04/30	35	28.20	35	27.63	26.85	0	4,346	0.00%
2018/04/27	15	27.18	15	27.00	27.30	0	4,245	0.00%
2018/04/26	0	0.00	40	27.00	26.60	-40	4,166	-0.96%
2018/04/25	65	28.28	0	0.00	29.10	65	3,994	1.63%
2018/04/24	2	27.85	66	28.02	27.55	-64	3,885	-1.65%
2018/04/23	56	29.60	18	29.34	29.10	38	3,793	1.00%
2018/04/20	49	28.42	47	29.10	29.10	2	3,688	0.05%
2018/04/19	30	26.65	31	27.02	27.50	-1	3,280	-0.03%
2018/04/16	1	26.40	1	26.20	26.20	0	3,050	0.00%
2018/04/12	0	0.00	1	26.35	25.90	-1	2,973	-0.03%
2018/04/11	57	28.91	57	27.87	27.20	0	2,905	0.00%
2018/04/10	1	28.35	0	0.00	28.35	1	2,720	0.04%
2018/04/09	1	30.45	1	30.20	31.45	0	2,444	0.00%
2018/04/03	38	26.45	39.1	26.79	28.60	-1.1	2,245	-0.05%
2018/04/02	4	26.31	3	26.25	26.00	1	2,049	0.05%
2018/03/31	1	26.60	2	26.18	25.85	-1	1,987	-0.05%
2018/03/30	13	26.20	11	26.79	26.15	2	1,867	0.11%
2018/03/29	13	24.60	22	24.92	25.40	-9	1,408	-0.64%
2018/03/28	5	23.82	16	24.03	23.10	-11	1,224	-0.90%
2018/03/27	19	23.36	5	22.93	23.55	14	1,109	1.26%
2018/03/16	6	22.05	16	22.10	22.05	-10	968	-1.03%
2018/03/12	8	21.40	1	21.40	21.45	7	952	0.73%
2018/02/06	3	20.00	0	0.00	19.90	3	1,141	0.26%
2018/01/22	1	21.35	0	0.00	21.70	1	1,224	0.08%
2018/01/16	1	23.10	1	22.75	22.30	0	1,182	0.00%
2018/01/11	5	22.40	10	22.05	21.85	-5	1,082	-0.46%
2018/01/09	3	22.30	3	21.80	22.10	0	1,032	0.00%
2018/01/08	5	21.60	5	22.14	22.10	0	1,029	0.00%
2018/01/04	6	21.28	8	21.30	21.00	-2	940	-0.21%
2018/01/03	2	20.95	0	0.00	21.00	2	918	0.22%