宏致 (3605)-凱基-高美館券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
43.40
漲跌
▼0.10
漲幅
-0.23%
成交量
1,457張
產業
上市電子零組件類股
294人加入追蹤

立即追蹤
本地時間:14:30(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

宏致 (3605)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/17	9	42.86	0	0.00	43.40	9	1,968	0.46%
2024/05/16	1	43.31	35.2	43.34	43.50	-34.2	1,968	-1.73%
2024/05/15	5	40.98	2	41.18	41.50	3	1,905	0.16%
2024/05/14	39	42.01	21	42.00	41.10	18	1,890	0.95%
2024/05/13	15	44.83	31	44.32	44.95	-16	1,814	-0.88%
2024/05/10	0	0.00	5	40.83	40.95	-5	1,698	-0.29%
2024/05/09	6	39.85	1	39.85	39.75	5	1,717	0.29%
2024/05/07	0	0.00	2	38.80	39.10	-2	1,855	-0.11%
2024/05/06	1	39.40	0.2	39.80	39.40	0.8	2,072	0.04%
2024/05/03	3	40.37	0	0.00	40.20	3	2,212	0.14%
2024/05/02	0	0.00	6	41.35	41.20	-6	2,372	-0.25%
2024/04/30	9	41.16	0	0.00	40.55	9	2,469	0.36%
2024/04/29	0	0.00	4	41.70	41.45	-4	2,452	-0.16%
2024/04/26	16	41.38	1	41.20	40.95	15	2,436	0.62%
2024/04/25	17	40.16	4	39.95	40.55	13	2,399	0.54%
2024/04/24	2	39.15	2	38.95	39.20	0	2,378	0.00%
2024/04/23	3	38.53	0	0.00	38.00	3	2,368	0.13%
2024/04/22	4	39.84	0	0.00	38.50	4	2,357	0.17%
2024/04/19	3	39.83	24	40.61	40.20	-21	2,323	-0.91%
2024/04/18	0	39.28	18	39.60	39.60	-18	2,199	-0.82%
2024/04/16	2	35.55	0	0.00	35.55	2	2,151	0.09%
2024/04/15	1	36.90	0	0.00	36.90	1	2,140	0.05%
2024/04/12	1	37.80	9	38.00	37.80	-8	2,133	-0.38%
2024/04/11	2	37.95	1	38.20	37.95	1	2,126	0.05%
2024/04/10	1	38.65	0	0.00	38.65	1	2,124	0.05%
2024/04/09	2	38.65	0	0.00	38.65	2	2,118	0.09%
2024/04/08	3	39.62	1	40.20	38.90	2	2,107	0.09%
2024/04/03	0	0.00	2	39.03	38.75	-2	2,064	-0.10%
2024/04/02	2	37.60	0	0.00	37.60	2	2,044	0.10%
2024/04/01	2	38.10	0	0.00	38.10	2	2,037	0.10%
2024/03/29	0	38.90	1	39.00	38.70	-1	2,013	-0.05%
2024/03/26	6.2	35.41	0	0.00	35.30	6.2	1,927	0.32%
2024/03/22	1	35.80	1	35.90	35.80	0	1,955	0.00%
2024/03/20	3	35.70	0	0.00	35.50	3	1,956	0.15%
2024/03/19	1	36.60	0	0.00	36.60	1	1,971	0.05%
2024/03/18	2	36.70	54	36.71	36.70	-52	1,983	-2.62%
2024/03/15	0	0.00	4	37.30	36.95	-4	1,979	-0.20%
2024/03/14	13	35.48	1	35.90	35.90	12	1,968	0.61%
2024/03/13	23	36.73	2	36.45	36.45	21	1,949	1.08%
2024/03/12	3	40.35	0	0.00	40.35	3	1,887	0.16%
2024/03/11	0	40.95	2	41.03	41.45	-2	1,874	-0.11%
2024/03/08	3	40.27	0	40.45	40.50	3	1,879	0.16%
2024/03/07	4	40.68	0	0.00	40.50	4	1,843	0.22%
2024/03/06	1	40.50	2.1	41.68	42.20	-1.1	1,803	-0.06%
2024/03/05	9	41.48	11	41.73	41.50	-2	1,755	-0.11%
2024/03/04	10	42.92	22	42.03	42.55	-12	1,714	-0.70%
2024/03/01	34	40.88	6.1	41.90	43.00	28	1,580	1.77%
2024/02/29	0	37.70	2	38.40	39.15	-2	1,419	-0.14%
2024/02/27	10	37.43	0	0.00	37.35	10	1,390	0.72%
2024/02/26	0	0.00	1	38.70	38.10	-1	1,376	-0.07%
2024/02/23	4	38.10	1	38.15	37.70	3	1,358	0.22%
2024/02/22	0	37.35	1	37.25	37.25	-1	1,337	-0.08%
2024/02/21	0	37.00	0	0.00	36.95	0	1,331	0.00%
2024/02/20	9	36.93	0	38.30	36.75	9	1,323	0.68%
2024/02/19	2	38.43	1	38.30	38.30	1	1,304	0.08%
2024/02/16	0	38.00	0	37.31	37.90	0	1,284	0.00%
2024/02/15	24	36.72	0	0.00	36.65	24	1,269	1.89%
2024/02/05	1	37.44	15	37.23	37.25	-14	1,252	-1.12%
2024/02/02	0	0.00	0	38.45	38.30	0	1,230	0.00%
2024/02/01	0	38.75	0	0.00	38.85	0	1,174	0.00%
2024/01/31	4	38.45	2	38.35	38.70	2	1,142	0.18%
2024/01/30	0	38.05	0	0.00	38.90	0	1,069	0.00%
2024/01/29	11	39.01	8.7	38.88	38.70	2.4	1,026	0.23%
2024/01/26	2	37.72	5	37.30	37.00	-3	800	-0.37%
2024/01/25	5	35.16	1	35.75	35.05	4	652	0.61%
2024/01/24	1	33.96	1.1	34.33	34.35	0	481	-0.01%
2024/01/16	0	31.00	0	0.00	30.80	0	358	0.00%
2024/01/15	0	31.05	0	0.00	31.25	0	356	0.00%
2023/12/19	0	32.95	0	0.00	33.00	0	293	0.00%
2023/12/13	0	32.88	0	0.00	33.00	0	242	0.00%
2023/12/05	0.1	32.70	0	0.00	32.05	0.1	211	0.02%
2023/11/30	0	0.00	5	30.80	30.70	-5	178	-2.81%
2023/11/29	0	0.00	1	30.40	30.70	-1	177	-0.56%
2023/11/09	2	29.75	0	0.00	29.65	2	158	1.26%
2023/11/07	6	30.10	1	30.40	29.70	5	157	3.18%
2023/11/06	0	30.10	0	0.00	30.35	0	144	0.00%
2023/10/26	0	0.00	0	28.35	28.30	0	137	0.00%
2023/09/27	0	0.00	7	28.70	28.55	-7	209	-3.34%
2023/09/13	3	28.00	0	0.00	28.15	3	215	1.39%
2023/09/11	2	28.60	0	0.00	28.35	2	219	0.91%
2023/08/31	1	27.80	0	0.00	27.80	1	220	0.45%
2023/08/30	1	27.40	0	0.00	27.90	1	224	0.45%
2023/08/24	0	0.00	2	26.70	26.70	-2	237	-0.84%
2023/08/23	2	26.25	3	26.73	26.90	-1	242	-0.41%
2023/08/22	2	26.80	0	0.00	26.30	2	241	0.83%
2023/08/21	1	26.75	1	26.80	26.80	0	236	0.00%
2023/08/18	1	26.80	1	26.80	26.80	0	236	0.00%
2023/08/16	1	27.65	0	0.00	27.50	1	233	0.43%
2023/08/14	0.1	28.10	0	0.00	27.85	0.1	232	0.04%
2023/07/27	0.1	30.70	0	0.00	30.65	0.1	253	0.04%
2023/07/18	0	31.70	2.1	31.45	31.70	-2.1	229	-0.90%
2023/07/12	1	29.30	0	0.00	29.30	1	214	0.47%
2023/07/07	1	29.65	0	0.00	29.85	1	215	0.46%
2023/07/06	0	0.00	4	30.28	30.20	-4	216	-1.85%
2023/07/05	0.1	30.45	0	0.00	30.15	0.1	216	0.03%
2023/07/04	1	30.35	0	0.00	30.35	1	217	0.46%
2023/06/28	0	0.00	1	29.80	29.65	-1	222	-0.45%
2023/06/27	3	29.60	0	0.00	29.65	3	231	1.30%
2023/06/26	1	30.15	0	0.00	30.00	1	256	0.39%
2023/06/19	0	0.00	0	29.70	29.75	0	280	0.00%
2023/06/14	0.1	30.41	0	0.00	30.40	0.1	278	0.04%
2023/06/13	0	0.00	0.6	30.36	30.25	-0.6	280	-0.21%
2023/06/12	0	0.00	0	29.78	29.70	0	282	0.00%
2023/05/30	1	29.85	2	30.38	30.20	-1	297	-0.34%
2023/05/29	0	0.00	9	29.59	29.55	-9	292	-3.08%
2023/05/26	0	0.00	4	29.05	29.00	-4	289	-1.38%
2023/05/17	1.5	28.23	2	28.55	28.70	-0.5	325	-0.15%
2023/05/15	0	0.00	4	28.10	28.00	-4	322	-1.24%
2023/05/12	1	28.00	1	28.30	28.15	0	325	0.00%
2023/05/11	6	28.17	2	28.25	28.35	4	325	1.23%
2023/05/10	1.5	28.14	1	28.10	28.10	0.5	322	0.16%
2023/05/09	6	28.54	0	0.00	28.35	6	321	1.87%
2023/05/08	2	30.08	2	30.00	30.00	0	302	0.00%
2023/05/04	0	0.00	1	29.90	30.00	-1	307	-0.32%
2023/05/03	1	30.10	0	0.00	30.10	1	312	0.32%
2023/05/02	0	0.00	0	30.25	30.25	0	314	0.00%
2023/04/28	0	30.10	0	0.00	30.15	0	315	0.01%
2023/04/27	1	30.00	1	30.05	30.05	0	316	0.00%
2023/04/26	1	30.00	1	29.95	29.95	0	318	0.01%
2023/04/25	2	30.63	2	30.10	30.10	0	317	0.00%
2023/04/24	2	30.75	2	30.65	30.65	0	315	0.00%
2023/04/21	2	31.18	2	30.65	30.65	0	316	0.00%
2023/04/20	2	31.50	4	31.30	31.30	-2	313	-0.64%
2023/04/19	4	31.65	0	0.00	31.65	4	310	1.29%
2023/04/17	0.1	31.75	0	0.00	31.55	0.1	307	0.03%
2023/04/14	5	31.80	0	0.00	31.75	5	305	1.63%
2023/04/07	0.1	30.93	0	0.00	30.90	0.1	294	0.04%
2023/04/06	0	31.15	0	0.00	31.00	0	290	0.01%
2023/03/31	0.1	31.40	0	0.00	31.40	0.1	285	0.04%
2023/03/29	0.1	31.35	0	0.00	31.45	0.1	281	0.04%
2023/03/24	0.1	33.25	0	0.00	33.25	0.1	252	0.04%
2023/03/16	5	33.00	0	0.00	32.90	5	225	2.22%
2023/03/08	10	35.10	0	0.00	35.10	10	302	3.30%
2023/03/06	0	35.00	0	0.00	34.90	0	299	0.00%
2023/03/01	0	0.00	2	34.03	34.00	-2	293	-0.68%
2023/02/24	0	0.00	2	34.48	34.40	-2	294	-0.68%
2023/02/23	0	0.00	3	34.37	34.70	-3	294	-1.02%
2023/02/20	1	34.35	0	0.00	34.35	1	295	0.34%
2023/02/15	0	33.95	0	0.00	33.95	0	288	0.00%
2023/02/14	0	0.00	1	33.30	33.30	-1	277	-0.36%
2023/02/13	1	32.50	1	32.55	32.55	0	280	0.00%
2023/02/10	1	33.55	1	32.70	32.70	0	282	0.00%
2023/02/08	0	0.00	1	33.90	33.90	-1	280	-0.36%
2023/02/07	2	33.48	4	33.50	33.50	-2	279	-0.72%
2023/02/06	8	33.41	2	33.40	33.40	6	280	2.14%
2023/02/03	2	33.68	2	33.55	33.55	0	286	0.00%
2023/02/02	4	33.79	1	34.05	34.00	3	286	1.05%
2023/02/01	1	33.65	0	0.00	33.65	1	282	0.35%
2023/01/05	0	0.00	0	31.65	31.80	0	303	0.00%
2023/01/04	0	0.00	0	32.00	32.00	0	303	0.00%
2022/12/23	1	32.15	1	32.00	32.00	0	311	0.00%
2022/12/05	1	35.10	4	35.05	34.85	-3	331	-0.90%
2022/12/02	5	34.22	3	34.30	34.65	2	321	0.62%
2022/12/01	13	33.73	6	33.40	34.70	7	305	2.29%
2022/11/30	0	32.55	0	0.00	32.25	0	269	0.00%
2022/10/28	1	29.50	0	0.00	29.45	1	260	0.38%
2022/10/27	0	30.65	0	0.00	30.05	0	260	0.00%
2022/10/13	0.3	27.40	0	0.00	27.30	0.3	256	0.11%
2022/09/02	0	37.30	0	0.00	37.15	0	397	0.00%
2022/08/29	0	0.00	0	36.70	36.65	0	415	0.00%
2022/08/26	0	37.90	0	0.00	37.95	0	412	0.00%
2022/08/25	0.6	37.40	0	0.00	37.35	0.6	413	0.15%
2022/08/22	0	0.00	0	37.80	37.55	0	424	0.00%
2022/08/04	0	0.00	1	37.05	37.10	-1	448	-0.22%
2022/07/25	0	0.00	0	39.65	39.40	0	478	0.00%
2022/07/15	1	37.90	0	0.00	38.20	1	509	0.20%
2022/07/14	1	36.95	1	37.00	37.65	0	511	0.00%
2022/07/12	0	0.00	3	36.60	35.55	-3	512	-0.59%
2022/07/11	4	37.35	1	37.25	37.20	3	514	0.58%
2022/07/07	0	35.80	0	0.00	35.45	0	517	0.00%
2022/07/04	0	0.00	2	34.25	33.55	-2	551	-0.36%
2022/07/01	0	0.00	1	35.10	33.90	-1	563	-0.18%
2022/06/30	0	37.60	0	0.00	37.50	0	548	0.00%
2022/06/21	0	0.00	1	39.50	39.55	-1	739	-0.14%
2022/06/20	0.3	37.10	0	0.00	37.00	0.3	766	0.04%
2022/06/10	0.1	42.55	0	0.00	42.25	0.1	809	0.01%
2022/06/01	1	43.10	1	42.65	42.65	0	1,004	0.00%
2022/05/26	0	41.25	0	0.00	41.30	0	1,487	0.00%
2022/05/17	0	41.25	0	0.00	41.55	0	2,030	0.00%
2022/05/16	0	0.00	1	41.55	40.50	-1	2,193	-0.05%
2022/04/28	0	0.00	1	41.35	42.00	-1	2,547	-0.04%
2022/04/26	1	42.55	0	0.00	42.40	1	2,569	0.04%
2022/04/22	3	43.80	0	0.00	44.50	3	2,578	0.12%
2022/04/15	0.2	43.60	0	0.00	43.55	0.2	2,692	0.01%
2022/04/13	1	43.75	3	44.75	45.30	-2	2,735	-0.07%
2022/04/11	0	42.90	0	0.00	42.90	0	2,756	0.00%
2022/04/07	2	45.88	0	0.00	45.30	2	2,817	0.07%
2022/04/06	0	0.00	1	46.55	46.55	-1	2,920	-0.03%
2022/03/31	6	47.03	0	0.00	46.65	6	3,191	0.19%
2022/03/29	2	50.40	0	0.00	50.00	2	3,209	0.06%
2022/03/28	1	49.90	2	49.90	50.30	-1	3,227	-0.03%
2022/03/25	1	50.90	0	0.00	50.50	1	3,251	0.03%
2022/03/24	7	51.00	1	51.20	51.00	6	3,245	0.18%
2022/03/23	1	50.70	11	50.86	50.80	-10	3,237	-0.31%
2022/03/22	2	49.00	0	0.00	49.35	2	3,213	0.06%
2022/03/18	3	48.60	0	0.00	48.75	3	3,223	0.09%
2022/03/17	8	48.93	4	48.84	48.90	4	3,243	0.12%
2022/03/16	1	46.85	1	47.10	47.25	0	3,233	0.00%
2022/03/15	5	46.95	2	47.03	46.70	3	3,232	0.09%
2022/03/14	1	48.20	6	48.38	48.05	-5	3,219	-0.16%
2022/03/11	7	48.60	2	48.33	48.20	5	3,229	0.15%
2022/03/10	1	50.10	3	50.27	49.90	-2	3,203	-0.06%
2022/03/09	2	49.15	2	48.88	48.80	0	3,196	0.00%
2022/03/08	6	49.13	3	49.52	48.70	3	3,208	0.09%
2022/03/07	1.3	50.61	2	51.10	50.30	-0.7	3,223	-0.02%
2022/03/04	2	52.80	27	52.32	52.30	-25	3,199	-0.78%
2022/03/03	1	55.20	5.4	55.00	53.40	-4.4	3,185	-0.14%
2022/03/02	32	54.72	13	54.99	54.80	19	3,101	0.61%
2022/03/01	11	53.35	9.1	52.98	54.00	1.9	3,083	0.06%
2022/02/25	1	51.20	0.1	51.30	51.20	0.9	2,979	0.03%
2022/02/24	0	0.00	1	53.00	49.75	-1	3,030	-0.03%
2022/02/23	3	53.10	5	53.38	53.30	-2	3,078	-0.06%
2022/02/22	8	53.24	2	53.60	53.50	6	3,071	0.20%
2022/02/21	1	52.40	1	52.50	52.70	0	3,106	0.00%
2022/02/18	7.4	52.58	97	52.65	53.00	-89.6	3,106	-2.88%
2022/02/17	9	54.18	13	54.67	52.20	-4	3,086	-0.13%
2022/02/16	18	53.37	24.4	53.02	53.40	-6.4	3,050	-0.21%
2022/02/15	0	50.90	5	51.84	51.70	-5	3,090	-0.16%
2022/02/11	0.3	50.30	0	0.00	50.20	0.3	2,954	0.01%
2022/02/10	0	0.00	3	49.70	50.20	-3	2,947	-0.10%
2022/02/09	5	50.38	16	49.63	50.00	-11	2,912	-0.38%
2022/02/08	0	47.80	1	47.50	47.65	-1	2,822	-0.04%
2022/02/07	0	47.40	2	46.35	46.90	-2	2,857	-0.07%
2022/01/26	1	45.85	0	0.00	45.95	1	2,870	0.03%
2022/01/24	1	45.50	2	46.38	46.35	-1	2,987	-0.03%
2022/01/20	0	47.65	1	48.05	48.00	-1	3,017	-0.03%
2022/01/19	1	46.30	0	0.00	46.50	1	3,009	0.03%
2022/01/18	1	46.86	0	0.00	47.00	1	3,024	0.03%
2022/01/17	0	0.00	1	47.00	47.10	-1	3,054	-0.03%
2022/01/14	1	45.77	0	0.00	46.45	1	3,070	0.03%
2022/01/13	5	48.00	0	0.00	47.35	5	3,061	0.16%
2022/01/12	1	46.70	3.2	46.51	47.30	-2.2	3,045	-0.07%
2022/01/11	1	48.20	0	0.00	47.70	1	2,992	0.03%
2022/01/10	10	49.30	0	0.00	49.10	10	2,963	0.34%
2022/01/07	2.1	49.18	0	0.00	48.95	2.1	2,962	0.07%
2022/01/06	2	50.10	0	0.00	50.10	2	2,934	0.07%
2022/01/05	3	50.50	0	0.00	50.40	3	2,922	0.10%
2022/01/04	0.1	50.70	2	51.50	50.90	-1.9	2,912	-0.07%
2022/01/03	24.1	52.25	22	52.56	51.00	2.1	2,890	0.07%
2021/12/30	18.1	52.20	17	52.65	52.00	1.1	2,861	0.04%
2021/12/29	5	53.00	0	0.00	53.00	5	2,829	0.18%
2021/12/28	2.1	52.62	25.1	53.41	52.60	-23	2,744	-0.84%
2021/12/27	0	0.00	26.1	52.22	52.10	-26.1	2,609	-1.00%
2021/12/24	19	51.06	0	0.00	49.70	19	2,502	0.76%
2021/12/23	13	50.20	6.4	49.65	50.90	6.6	2,438	0.27%
2021/12/22	0	48.70	1	49.10	48.45	-1	2,398	-0.04%
2021/12/21	21	47.69	0	0.00	47.55	21	2,399	0.88%
2021/12/20	2	48.08	0	0.00	48.00	2	2,373	0.08%
2021/12/17	1	48.40	0	0.00	48.10	1	2,383	0.04%
2021/12/16	0	0.00	1	49.85	49.50	-1	2,377	-0.04%
2021/12/15	1	48.85	0	0.00	49.10	1	2,393	0.04%
2021/12/14	2	48.65	0	0.00	48.70	2	2,404	0.08%
2021/12/13	0	50.00	6	50.37	50.10	-6	2,405	-0.25%
2021/12/10	1	48.60	0	0.00	48.50	1	2,382	0.04%
2021/12/09	0	0.00	1	49.80	48.85	-1	2,385	-0.04%
2021/12/08	0	0.00	3	49.27	49.10	-3	2,401	-0.12%
2021/12/07	7	48.78	0	0.00	48.65	7	2,392	0.29%
2021/12/06	3	49.93	0	0.00	49.95	3	2,369	0.13%
2021/12/02	3	51.23	1	50.60	50.80	2	2,386	0.08%
2021/12/01	20	51.80	23	52.03	51.90	-3	2,381	-0.13%
2021/11/30	29	50.00	5	50.18	49.80	24	2,327	1.03%
2021/11/29	1	47.50	0	48.75	48.85	1	2,321	0.04%
2021/11/26	0	0.00	3	50.57	50.00	-3	2,310	-0.13%
2021/11/25	24	52.46	79.1	53.58	50.50	-55.1	2,278	-2.42%
2021/11/24	2	51.80	1	51.60	52.00	1	2,140	0.05%
2021/11/23	2	52.40	1	52.20	51.50	1	2,113	0.05%
2021/11/22	83	52.27	31	52.33	53.40	52	2,024	2.57%
2021/11/19	5	49.94	8	50.23	50.10	-3	1,894	-0.16%
2021/11/18	28	49.76	2	50.15	49.70	26	1,857	1.40%
2021/11/17	1	48.20	1	48.15	48.15	0	1,778	0.00%
2021/11/16	10	48.19	6	47.62	47.45	4	1,762	0.23%
2021/11/15	13	48.92	12	48.99	48.40	1	1,732	0.06%
2021/11/12	23	49.57	4	49.78	51.30	19	1,608	1.18%
2021/11/08	0	0.00	2	46.40	46.45	-2	1,481	-0.14%
2021/11/05	0	0.00	2	47.15	47.15	-2	1,493	-0.13%
2021/11/04	14	47.45	11	47.82	47.75	3	1,496	0.20%
2021/11/03	0	0.00	1	46.70	47.00	-1	1,485	-0.07%
2021/11/02	1	48.60	1	47.50	47.10	0	1,504	0.00%
2021/11/01	17	48.93	3	49.18	48.85	14	1,490	0.94%
2021/10/29	2	47.44	2	47.65	47.45	0	1,494	0.00%
2021/10/28	0	0.00	1	46.15	45.50	-1	1,469	-0.07%
2021/10/27	1	45.85	1	45.85	46.00	0	1,482	0.00%
2021/10/26	0	0.00	2	45.08	44.85	-2	1,517	-0.13%
2021/10/25	2	44.23	2	44.05	44.10	0	1,530	0.00%
2021/10/22	1	44.84	1	44.75	45.20	0	1,563	0.00%
2021/10/21	1	44.05	1	43.45	43.05	0	1,591	0.00%
2021/10/20	3	43.37	0	0.00	43.35	3	1,638	0.18%
2021/10/15	0	0.00	11	43.76	43.40	-11	2,075	-0.53%
2021/10/14	0	0.00	1	42.40	42.35	-1	2,162	-0.05%
2021/10/13	5	41.77	0	0.00	41.25	5	2,202	0.23%
2021/10/12	3	42.80	0	0.00	42.50	3	2,254	0.13%
2021/10/08	4	44.26	0	0.00	43.85	4	2,314	0.17%
2021/10/07	0	0.00	1	44.50	44.20	-1	2,431	-0.04%
2021/10/04	0	0.00	1	42.10	41.55	-1	3,078	-0.03%
2021/09/28	1	46.05	1	45.95	46.55	0	3,428	0.00%
2021/09/24	1	48.80	1	48.35	48.55	0	3,516	0.00%
2021/09/23	1	47.90	1	47.90	47.40	0	3,584	0.00%
2021/09/22	1	47.30	11	47.35	47.20	-10	3,842	-0.26%
2021/09/17	13	49.18	1	49.00	49.35	12	4,203	0.29%
2021/09/16	1	49.00	0	0.00	49.20	1	4,300	0.02%
2021/09/15	1	50.10	0	0.00	50.20	1	4,463	0.02%
2021/09/14	0	0.00	1	51.10	51.00	-1	4,489	-0.02%
2021/09/13	0	52.10	1	51.50	50.70	-1	4,517	-0.02%
2021/09/10	1	49.30	1	49.60	49.60	0	4,511	0.00%
2021/09/09	0	0.00	3	49.27	49.60	-3	4,512	-0.07%
2021/09/08	0.2	48.70	0	0.00	48.60	0.2	4,511	0.01%
2021/09/06	1	50.60	8	53.10	50.00	-7	4,505	-0.16%
2021/09/03	5	52.74	0	0.00	52.90	5	4,577	0.11%
2021/09/02	3	52.20	1	52.10	52.20	2	4,624	0.04%
2021/09/01	2	53.01	13	53.60	53.50	-11	4,645	-0.24%
2021/08/31	4	51.83	0	0.00	52.10	4	4,643	0.09%
2021/08/30	7	51.47	0	0.00	51.70	7	4,691	0.15%
2021/08/27	0	0.00	5	51.74	51.60	-5	4,701	-0.11%
2021/08/26	1	52.50	0	0.00	52.20	1	4,727	0.02%
2021/08/25	2	53.65	2	53.15	54.20	0	4,770	0.00%
2021/08/24	1	53.30	1	53.30	52.80	0	4,766	0.00%
2021/08/23	3	52.73	3	53.00	52.80	0	4,788	0.00%
2021/08/20	3	51.83	2	51.45	51.30	1	4,784	0.02%
2021/08/18	0	0.00	3	53.07	53.80	-3	4,784	-0.06%
2021/08/17	5	53.10	5	52.32	51.50	0	4,778	0.00%
2021/08/16	2	52.57	1	54.10	53.80	1	4,768	0.02%
2021/08/13	1	55.00	6	54.30	53.70	-5	4,756	-0.11%
2021/08/12	0	57.25	0	0.00	57.20	0	4,738	0.00%
2021/08/10	3	56.63	1	55.20	56.00	2	4,755	0.04%
2021/08/06	2	57.85	0	0.00	57.60	2	4,779	0.04%
2021/08/05	3	59.43	5	59.30	59.50	-2	4,770	-0.04%
2021/08/04	2	59.50	13	59.22	60.00	-11	4,816	-0.23%
2021/08/03	1	57.30	1	58.10	57.80	0	4,843	0.00%
2021/08/02	1	56.40	8	57.03	58.10	-7	4,847	-0.14%
2021/07/30	5	56.12	1	55.80	55.10	4	4,827	0.08%
2021/07/29	3	57.27	8	57.75	56.90	-5	4,787	-0.10%
2021/07/28	11	56.98	11	55.15	57.70	0	4,767	0.00%
2021/07/27	1	58.60	4	57.98	57.60	-3	4,753	-0.06%
2021/07/26	4	60.28	3	60.70	60.30	1	4,753	0.02%
2021/07/23	6	59.60	2	59.65	59.00	4	4,728	0.08%
2021/07/22	19	60.11	34	60.46	59.30	-15	4,646	-0.32%
2021/07/21	52	63.32	40	64.00	64.80	12	4,487	0.27%
2021/07/20	8	61.03	7	60.70	60.20	1	4,340	0.02%
2021/07/19	0	0.00	8	59.90	61.10	-8	4,264	-0.19%
2021/07/16	5	60.74	18	60.66	59.70	-13	4,303	-0.30%
2021/07/15	7	60.59	0	0.00	61.30	7	4,302	0.16%
2021/07/14	23	59.88	26	59.08	60.00	-3	4,252	-0.07%
2021/07/13	13	60.52	59	61.42	58.50	-46	4,165	-1.10%
2021/07/12	31	61.84	18	61.63	62.10	13	3,988	0.33%
2021/07/09	29	59.54	17	57.81	59.30	12	3,770	0.32%
2021/07/08	37	55.26	35	54.45	57.60	2	3,560	0.06%
2021/07/07	8	52.74	2	53.05	52.40	6	3,387	0.18%
2021/07/06	7	52.83	6	53.47	51.90	1	3,430	0.03%
2021/07/05	17	52.24	1	52.20	52.80	16	3,401	0.47%
2021/07/02	3	50.33	4	51.05	52.10	-1	3,365	-0.03%
2021/07/01	57	51.66	61	50.80	50.30	-4	3,369	-0.12%
2021/06/30	23	51.76	5	52.30	51.80	18	3,349	0.54%
2021/06/29	27	52.51	16	51.63	51.40	11	3,308	0.33%
2021/06/28	47	52.53	88	52.15	54.30	-41	3,069	-1.34%
2021/06/25	57	49.00	13.5	48.80	49.45	43.5	2,729	1.59%
2021/06/24	23	49.05	14	49.03	47.55	9	2,645	0.34%
2021/06/23	0	0.00	1	46.20	46.80	-1	2,510	-0.04%
2021/06/22	1	45.70	6	46.28	45.50	-5	2,503	-0.20%
2021/06/21	1	43.70	2	44.20	44.55	-1	2,491	-0.04%
2021/06/18	2	45.10	0	0.00	45.00	2	2,550	0.08%
2021/06/17	1	44.50	0	0.00	44.95	1	2,623	0.04%
2021/06/16	2	44.43	0	0.00	44.05	2	2,868	0.07%
2021/06/15	1	45.10	1	44.90	44.70	0	3,141	0.00%
2021/06/11	7	45.58	11	45.71	44.90	-4	3,151	-0.13%
2021/06/10	1	47.25	3	47.72	47.85	-2	3,067	-0.07%
2021/06/09	1	46.50	3	47.10	46.70	-2	3,030	-0.07%
2021/06/08	1	46.75	0	0.00	46.65	1	3,009	0.03%
2021/06/07	5	46.29	2	45.85	45.55	3	3,015	0.10%
2021/06/04	1	46.55	10	46.65	46.75	-9	2,989	-0.30%
2021/06/02	12	46.91	3	46.25	46.35	9	3,008	0.30%
2021/06/01	0	0.00	14	45.86	46.00	-14	2,979	-0.47%
2021/05/31	8	45.00	1	45.50	45.15	7	2,966	0.24%
2021/05/25	0	0.00	1	43.20	42.45	-1	3,093	-0.03%
2021/05/24	2	41.80	1	42.50	42.05	1	3,136	0.03%
2021/05/21	7	40.49	7	40.71	40.75	0	3,192	0.00%
2021/05/20	1	40.10	0	0.00	39.45	1	3,342	0.03%
2021/05/19	0	0.00	1	41.00	40.55	-1	3,378	-0.03%
2021/05/18	0	0.00	3	37.88	38.25	-3	3,439	-0.09%
2021/05/17	3	35.22	7	34.70	34.80	-4	3,423	-0.12%
2021/05/14	1	38.80	1	40.00	38.55	0	3,390	0.00%
2021/05/13	6	38.11	11	38.28	38.25	-5	3,372	-0.15%
2021/05/12	16	40.22	11	39.07	39.00	5	3,360	0.15%
2021/05/11	8	43.98	11	43.81	42.40	-3	3,297	-0.09%
2021/05/10	7	41.60	0	0.00	40.75	7	3,211	0.22%
2021/05/07	1	41.00	0	0.00	41.80	1	3,248	0.03%
2021/05/05	0	0.00	5	39.58	39.75	-5	3,278	-0.15%
2021/05/04	1	41.00	0	0.00	40.30	1	3,308	0.03%
2021/05/03	1	42.75	0	0.00	42.15	1	3,289	0.03%
2021/04/29	0.1	45.30	0	0.00	44.95	0.1	3,268	0.00%
2021/04/26	0	0.00	2	46.28	46.15	-2	3,432	-0.06%
2021/04/23	5	45.89	1	46.05	46.00	4	3,516	0.11%
2021/04/22	2	47.55	1	48.00	46.15	1	3,636	0.03%
2021/04/21	14	48.49	23	48.35	48.65	-9	3,599	-0.25%
2021/04/20	0	47.70	4	47.79	47.55	-4	3,582	-0.11%
2021/04/19	4.1	47.39	5	47.77	47.65	-0.9	3,647	-0.02%
2021/04/16	1	46.40	1	47.30	46.60	0	3,669	0.00%
2021/04/15	1	45.80	0	0.00	45.75	1	3,735	0.03%
2021/04/14	3	44.73	4	45.15	45.45	-1	3,803	-0.03%
2021/04/13	16	47.41	2	47.70	46.20	14	3,917	0.36%
2021/04/12	11	49.05	13.3	49.10	49.25	-2.3	4,128	-0.06%
2021/04/09	5	47.70	3	47.65	47.70	2	4,281	0.05%
2021/04/08	2	47.35	8	47.52	47.05	-6	4,379	-0.14%
2021/04/07	1	46.90	2	47.40	47.50	-1	4,415	-0.02%
2021/04/06	0	0.00	7	46.98	46.70	-7	4,526	-0.15%
2021/04/01	6	45.92	2	45.98	45.70	4	4,698	0.09%
2021/03/31	1	45.65	1	45.05	45.05	0	4,784	0.00%
2021/03/30	1	44.80	2	45.08	45.20	-1	4,959	-0.02%
2021/03/29	1	45.40	0	0.00	45.50	1	5,298	0.02%
2021/03/26	3	45.97	2	45.73	46.10	1	5,714	0.02%
2021/03/25	2	44.70	10	44.60	44.15	-8	5,803	-0.14%
2021/03/24	10	44.62	1	44.90	44.95	9	5,912	0.15%
2021/03/23	3	45.37	32	45.00	44.70	-29	5,890	-0.49%
2021/03/22	11	46.49	20	46.51	46.25	-9	5,824	-0.15%
2021/03/19	31	48.37	12	47.75	47.50	19	5,753	0.33%
2021/03/18	39	48.78	31	49.33	50.40	8	5,507	0.15%
2021/03/17	0	0.00	1	46.40	45.85	-1	5,226	-0.02%
2021/03/16	0	0.00	4	46.05	45.60	-4	5,211	-0.08%
2021/03/15	1	45.90	12	46.74	46.45	-11	5,215	-0.21%
2021/03/11	6	45.94	8	46.54	46.40	-2	5,195	-0.04%
2021/03/10	1	44.30	7	45.40	45.25	-6	5,173	-0.12%
2021/03/09	13	43.88	0	0.00	43.70	13	5,151	0.25%
2021/03/08	1	44.61	3	45.77	45.20	-2	5,118	-0.04%
2021/03/05	3	44.25	0	44.30	44.20	3	5,092	0.06%
2021/03/03	7	44.41	3	45.90	45.65	4	5,075	0.08%
2021/03/02	25	45.98	3	45.38	45.10	22	5,062	0.43%
2021/02/26	2	44.80	4	46.64	46.90	-2	5,044	-0.04%
2021/02/25	2	45.83	0	0.00	45.60	2	5,007	0.04%
2021/02/24	1	46.05	0	0.00	46.15	1	4,976	0.02%
2021/02/23	1	46.20	14	47.94	47.65	-13	4,944	-0.26%
2021/02/22	16	47.80	15	47.77	47.25	1	4,886	0.02%
2021/02/19	4.3	44.72	8	43.94	45.35	-3.7	4,733	-0.08%
2021/02/18	12	44.47	7	44.35	44.35	5	4,702	0.11%
2021/02/17	0	0.00	3	42.95	43.10	-3	4,627	-0.06%
2021/02/03	2	42.40	1	41.65	41.65	1	4,733	0.02%
2021/02/02	0	0.00	1	41.50	41.45	-1	4,781	-0.02%
2021/02/01	0	0.00	5	39.55	40.05	-5	4,868	-0.10%
2021/01/29	6	41.56	8	40.43	40.40	-2	4,867	-0.04%
2021/01/28	14	42.37	1	42.95	42.10	13	4,839	0.27%
2021/01/27	6.2	41.42	0	0.00	41.50	6.2	4,858	0.13%
2021/01/26	2	42.28	3	42.28	41.55	-1	4,869	-0.02%
2021/01/25	1	41.45	3	41.85	42.15	-2	4,843	-0.04%
2021/01/22	1	42.30	0	0.00	42.05	1	4,823	0.02%
2021/01/21	6	42.13	7	42.56	42.00	-1	4,814	-0.02%
2021/01/20	3	43.71	9	43.28	41.60	-6	4,778	-0.12%
2021/01/19	1	44.05	14	44.14	44.10	-13	4,711	-0.28%
2021/01/18	1	44.55	6	44.32	45.20	-5	4,673	-0.11%
2021/01/15	14	45.27	9	45.18	45.70	5	4,629	0.11%
2021/01/14	2	44.63	2	43.30	43.90	0	4,505	0.00%
2021/01/13	1	43.30	4	43.21	43.05	-3	4,485	-0.07%
2021/01/12	8	42.79	11	42.54	42.30	-3	4,456	-0.07%
2021/01/11	7	44.70	1	44.90	44.90	6	4,410	0.14%
2021/01/08	8	43.96	4	43.00	44.25	4	4,460	0.09%
2021/01/07	2	44.83	5	44.76	44.75	-3	4,477	-0.07%
2021/01/06	6	45.95	12	44.80	44.55	-6	4,542	-0.13%
2021/01/05	25	47.30	20	46.87	46.70	5	4,576	0.11%
2021/01/04	1	46.35	12	45.64	46.45	-11	4,310	-0.26%
2020/12/31	13	42.45	5	41.95	42.25	8	4,082	0.20%
2020/12/30	5	42.65	15	42.85	42.90	-10	3,952	-0.25%
2020/12/29	16	42.29	18	42.82	42.50	-2	3,922	-0.05%
2020/12/28	15	41.97	12	42.76	42.15	3	3,793	0.08%
2020/12/25	5	39.41	7	39.67	39.50	-2	3,577	-0.06%
2020/12/24	24	39.50	35	39.14	39.00	-11	3,509	-0.31%
2020/12/23	56	38.28	8	38.68	38.65	48	3,330	1.44%
2020/12/22	13	37.08	29	38.11	37.70	-16	2,976	-0.54%
2020/12/21	42	33.81	4	33.70	34.90	38	2,566	1.48%
2020/12/18	13	33.35	37	33.10	33.10	-24	2,447	-0.98%
2020/12/17	34	31.38	2	31.63	31.50	32	2,328	1.37%
2020/12/16	0	0.00	1	30.85	30.80	-1	2,348	-0.04%
2020/12/11	1	31.95	0	0.00	31.35	1	2,415	0.04%
2020/12/09	3	32.35	1	32.20	32.40	2	2,434	0.08%
2020/12/08	0	0.00	6	31.62	31.60	-6	2,508	-0.24%
2020/12/07	0	0.00	4	31.73	31.45	-4	2,641	-0.15%
2020/12/04	2	31.33	0	0.00	31.10	2	2,652	0.08%
2020/11/27	3	32.25	0	0.00	32.25	3	2,805	0.11%
2020/11/25	3	31.68	10	31.00	31.15	-7	2,999	-0.23%
2020/11/23	1	32.40	1	32.00	32.00	0	3,109	0.00%
2020/11/20	1	31.90	0	0.00	31.95	1	3,198	0.03%
2020/11/17	3	32.95	2	33.00	33.20	1	3,757	0.03%
2020/11/16	3	32.68	0	0.00	32.40	3	3,848	0.08%
2020/11/13	0	33.40	0	0.00	32.85	0	3,955	0.00%
2020/11/12	11	33.36	4	33.40	32.85	7	4,062	0.17%
2020/11/10	10	35.41	75	35.50	35.15	-65	4,024	-1.62%
2020/11/09	21	36.17	20	36.25	36.30	1	4,110	0.02%
2020/11/06	3	34.22	5	34.42	34.10	-2	4,143	-0.05%
2020/11/04	75	35.07	1	34.50	35.20	74	4,238	1.75%
2020/10/30	5	33.20	76	32.62	32.30	-71	4,203	-1.69%
2020/10/29	2	32.95	14	32.79	32.70	-12	4,184	-0.29%
2020/10/28	0	0.00	29	33.33	33.30	-29	4,163	-0.70%
2020/10/27	2	34.00	0	0.00	34.10	2	4,136	0.05%
2020/10/26	1	34.50	0	0.00	34.35	1	4,112	0.02%
2020/10/23	10	34.83	2	34.58	34.95	8	4,080	0.20%
2020/10/20	1	33.40	1	33.30	33.30	0	4,031	0.00%
2020/10/19	27	33.50	31	33.50	33.55	-4	4,059	-0.10%
2020/10/16	27	34.76	21	34.51	33.30	6	4,106	0.15%
2020/10/15	85	35.22	1	34.45	35.40	84	4,014	2.09%
2020/10/14	2	33.88	88	33.97	34.20	-86	3,920	-2.19%
2020/10/13	11	33.38	23	33.93	34.15	-12	3,783	-0.32%
2020/10/12	1	31.60	2	32.20	32.40	-1	3,598	-0.03%
2020/10/08	1	31.60	1	32.00	32.20	0	3,590	0.00%
2020/10/07	6	32.16	6	31.55	31.55	0	3,595	0.00%
2020/10/06	32	32.80	31	32.72	32.40	1	3,601	0.03%
2020/10/05	41	32.12	29	31.91	32.10	12	3,573	0.34%
2020/09/29	82	32.00	10	31.74	31.40	72	3,610	1.99%
2020/09/28	0	0.00	2	30.60	31.10	-2	3,578	-0.06%
2020/09/25	1	30.40	1	29.60	29.60	0	3,578	0.00%
2020/09/24	0	0.00	58	30.00	30.05	-58	3,564	-1.63%
2020/09/23	3	31.37	2	31.58	30.90	1	3,557	0.03%
2020/09/21	17	31.64	6	31.57	31.15	11	3,562	0.31%
2020/09/18	3	31.38	2	31.33	31.15	1	3,553	0.03%
2020/09/17	11	31.46	6	31.39	31.35	5	3,593	0.14%
2020/09/16	50	31.19	22	31.46	31.35	28	3,606	0.78%
2020/09/15	12	31.08	0	0.00	30.60	12	3,614	0.33%
2020/09/14	0	0.00	7	30.65	30.60	-7	3,720	-0.19%
2020/09/11	1	31.15	0	0.00	30.60	1	3,748	0.03%
2020/09/10	5	32.98	5	32.98	32.10	0	3,712	0.00%
2020/09/09	2	31.18	3	31.63	31.80	-1	3,584	-0.03%
2020/09/08	1	31.10	0	0.00	31.25	1	3,570	0.03%
2020/09/07	2	31.03	0	0.00	31.05	2	3,551	0.06%
2020/09/04	0	0.00	1	31.50	31.50	-1	3,533	-0.03%
2020/09/03	0	0.00	1	31.70	31.85	-1	3,520	-0.03%
2020/09/02	3	31.68	11	31.64	31.60	-8	3,508	-0.23%
2020/09/01	15	32.07	19	31.15	31.10	-4	3,466	-0.12%
2020/08/31	33	32.55	11	32.83	33.00	22	3,364	0.65%
2020/08/28	3	32.08	4	32.03	31.90	-1	3,331	-0.03%
2020/08/27	1	32.45	2	32.13	31.70	-1	3,280	-0.03%
2020/08/26	13	32.72	21	32.50	32.40	-8	3,233	-0.25%
2020/08/25	8	32.86	3	32.70	32.60	5	3,151	0.16%
2020/08/24	26	32.18	9	32.66	33.70	17	2,963	0.57%
2020/08/21	18	31.89	5	32.05	32.05	13	2,735	0.48%
2020/08/20	1	30.00	0	0.00	29.20	1	2,571	0.04%
2020/08/19	10	30.43	4	30.24	30.75	6	2,465	0.24%
2020/08/18	9	30.29	12	30.56	29.50	-3	2,341	-0.13%
2020/08/17	11	29.57	8	29.46	29.65	3	2,224	0.13%
2020/08/14	2	28.78	1	28.90	28.65	1	2,169	0.05%
2020/08/13	5	30.20	4	29.60	28.65	1	2,135	0.05%
2020/08/12	7	29.84	6	30.10	30.10	1	1,993	0.05%
2020/08/11	6	28.75	3	28.82	28.20	3	1,863	0.16%
2020/08/10	1	27.20	2	27.43	27.25	-1	1,749	-0.06%
2020/08/07	1	26.80	1	27.00	26.95	0	1,781	0.00%
2020/08/06	1	27.35	0	0.00	26.60	1	1,805	0.06%
2020/08/05	0	0.00	3	27.05	27.65	-3	1,814	-0.17%
2020/07/30	0	0.00	1	26.10	26.30	-1	1,846	-0.05%
2020/07/29	1	25.50	1	25.70	25.70	0	1,859	0.00%
2020/07/28	1	25.85	0	0.00	25.10	1	1,873	0.05%
2020/07/27	12	26.65	10	25.90	26.20	2	1,953	0.10%
2020/07/24	1	27.70	1	27.30	26.80	0	1,977	0.00%
2020/07/23	2	27.88	5	27.84	27.70	-3	1,961	-0.15%
2020/07/22	6	27.95	6	27.03	28.20	0	1,925	0.00%
2020/07/21	2	26.00	0	0.00	25.65	2	1,842	0.11%
2020/07/20	1	25.85	1	26.15	26.15	0	1,834	0.00%
2020/07/14	1	27.55	0	0.00	26.65	1	1,814	0.06%
2020/07/13	2	27.45	0	0.00	27.45	2	1,800	0.11%
2020/07/09	2	29.43	2	28.95	28.85	0	1,860	0.00%
2020/07/08	0	0.00	10	28.70	28.85	-10	1,827	-0.55%
2020/06/24	0	0.00	1	28.05	28.05	-1	1,680	-0.06%
2020/06/23	1	27.75	2	27.60	27.05	-1	1,659	-0.06%
2020/06/22	1	28.80	2	29.18	28.40	-1	1,634	-0.06%
2020/06/19	2	28.35	11	29.30	28.50	-9	1,574	-0.57%
2020/06/18	4	27.59	4	27.51	27.95	0	1,450	0.00%
2020/06/17	21	26.86	13	26.85	26.85	8	1,401	0.57%
2020/06/12	1	24.20	1	24.40	24.45	0	1,364	0.00%
2020/06/11	6	26.10	3	25.98	25.20	3	1,358	0.22%
2020/06/10	1	26.15	1	26.10	26.45	0	1,354	0.00%
2020/06/09	1	26.75	1	26.85	26.80	0	1,371	0.00%
2020/06/05	3	26.43	3	26.53	26.40	0	1,356	0.00%
2020/06/04	1	26.75	1	26.65	26.65	0	1,345	0.00%
2020/06/03	0	0.00	1	25.40	25.70	-1	1,287	-0.08%
2020/06/02	1	25.95	1	25.55	25.20	0	1,263	0.00%
2020/06/01	0	0.00	1	25.00	25.35	-1	1,228	-0.08%
2020/05/28	1	24.75	0	0.00	24.70	1	1,206	0.08%
2020/05/27	0	0.00	1	24.75	25.05	-1	1,206	-0.08%
2020/05/26	1	24.50	0	0.00	24.40	1	1,203	0.08%
2020/05/22	0	0.00	2	24.03	24.10	-2	1,197	-0.17%
2020/05/21	6	24.04	5	23.99	23.95	1	1,199	0.08%
2020/05/19	0	0.00	10	23.75	23.70	-10	1,199	-0.83%
2020/05/15	0	0.00	0.3	24.00	24.05	-0.3	1,191	-0.03%
2020/05/14	10	24.15	0	0.00	23.85	10	1,184	0.84%
2020/05/13	5	25.57	5	25.75	25.75	0	1,134	0.00%
2020/05/12	2	25.63	1	25.90	25.10	1	1,108	0.09%
2020/05/05	0	0.00	8	23.96	23.80	-8	1,048	-0.76%
2020/04/30	1	25.00	3	24.85	24.65	-2	1,041	-0.19%
2020/04/29	3	23.78	0	0.00	24.60	3	980	0.31%
2020/04/28	20	22.95	20	23.05	23.15	0	969	0.00%
2020/04/27	2	22.70	2	22.70	22.75	0	1,002	0.00%
2020/04/22	2	21.20	2	21.48	21.95	0	1,016	0.00%
2020/04/21	0	0.00	1	22.65	21.85	-1	1,020	-0.10%
2020/04/20	2	23.00	22	23.02	23.20	-20	1,024	-1.95%
2020/04/16	1	22.75	1	22.85	23.00	0	1,048	0.00%
2020/04/14	1	22.60	3	22.43	22.95	-2	1,074	-0.19%
2020/04/13	5	21.25	2	21.10	21.10	3	1,026	0.29%
2020/04/09	1	20.75	1	20.75	20.70	0	1,086	0.00%
2020/04/08	0	0.00	2	20.70	20.60	-2	1,111	-0.18%
2020/04/07	2	19.48	0	0.00	20.05	2	1,162	0.17%
2020/04/01	0	19.15	0	0.00	19.00	0	1,496	0.00%
2020/03/30	0	0.00	1	18.15	18.60	-1	1,564	-0.06%
2020/03/27	8	18.97	8	19.08	18.70	0	1,570	0.00%
2020/03/26	0	0.00	5	19.50	19.55	-5	1,567	-0.32%
2020/03/25	4	19.40	4	19.40	19.60	0	1,577	0.00%
2020/03/24	1	18.20	1	18.10	18.10	0	1,573	0.00%
2020/03/19	0	0.00	5	16.40	16.25	-5	1,590	-0.31%
2020/03/17	17	18.69	18	18.76	18.75	-1	1,609	-0.06%
2020/03/16	5	19.10	0	0.00	19.10	5	1,716	0.29%
2020/03/13	1	19.90	6	20.02	20.30	-5	1,705	-0.29%
2020/03/12	1	22.40	0	0.00	21.90	1	1,682	0.06%
2020/03/11	0	23.95	0	0.00	23.75	0	1,724	0.00%
2020/03/10	0	26.50	1	23.75	24.25	-1	1,749	-0.06%
2020/03/09	1	24.60	0	0.00	24.10	1	1,750	0.06%
2020/03/06	0	28.65	0	0.00	25.70	0	1,745	0.00%
2020/03/05	2	26.25	2	26.13	26.05	0	1,779	0.00%
2020/03/04	2	25.53	2	25.63	25.85	0	1,854	0.00%
2020/02/27	1	26.35	0	0.00	25.20	1	1,950	0.05%
2020/02/24	0	0.00	5	26.70	26.70	-5	2,041	-0.24%
2020/02/20	0	0.00	1	27.40	27.40	-1	2,182	-0.05%
2020/02/18	2	27.43	1	27.30	27.20	1	2,243	0.04%
2020/02/17	1	27.20	1	27.30	27.25	0	2,273	0.00%
2020/02/14	1	27.45	1	27.60	27.55	0	2,323	0.00%
2020/02/13	2	28.10	2	27.75	27.50	0	2,401	0.00%
2020/02/12	3	27.92	1	27.60	27.60	2	2,502	0.08%
2020/02/04	0	0.00	20	27.10	27.10	-20	2,683	-0.75%
2020/02/03	1	25.50	1	25.50	25.75	0	2,674	0.00%
2020/01/31	2	26.35	2	26.93	26.95	0	2,644	0.00%
2020/01/30	8	27.42	3	27.25	27.25	5	2,646	0.19%
2020/01/20	0	0.00	1	30.50	30.25	-1	2,655	-0.04%
2020/01/17	1	30.35	0	0.00	30.35	1	2,722	0.04%
2020/01/16	0	0.00	3	30.10	30.10	-3	2,712	-0.11%
2020/01/15	5	30.21	1	30.50	30.15	4	2,712	0.15%
2020/01/14	0	0.00	30	30.49	30.45	-30	2,702	-1.11%
2020/01/13	1	30.40	3	30.33	30.70	-2	2,696	-0.07%
2020/01/10	8	29.63	1	29.85	29.60	7	2,682	0.26%
2020/01/09	2	29.43	2	29.33	29.05	0	2,661	0.00%
2020/01/08	5	29.18	5	29.30	28.85	0	2,653	0.00%
2020/01/07	2	29.98	2	30.50	29.70	0	2,655	0.00%
2020/01/06	7	30.08	5	30.22	30.40	2	2,631	0.08%
2020/01/03	1	30.30	10	30.35	30.70	-9	2,607	-0.35%
2020/01/02	5	31.06	26	31.07	30.90	-21	2,564	-0.82%
2019/12/31	3	31.38	0	0.00	31.00	3	2,552	0.12%
2019/12/30	40	32.28	14	32.15	32.00	26	2,493	1.04%
2019/12/27	4	30.73	7.3	30.73	32.45	-3.3	2,304	-0.14%
2019/12/26	2	30.03	0	0.00	29.55	2	2,145	0.09%
2019/12/24	1	29.35	2	29.28	29.00	-1	2,077	-0.05%
2019/12/23	21	29.73	1	29.90	29.30	20	2,068	0.97%
2019/12/20	2	29.63	1	29.75	29.55	1	2,043	0.05%
2019/12/18	1	29.15	1	29.10	29.10	0	2,019	0.00%
2019/12/16	3	28.98	2	28.95	28.95	1	1,999	0.05%
2019/12/13	2.2	28.81	2	29.10	28.90	0.2	1,997	0.01%
2019/12/12	11.2	29.49	0	0.00	29.20	11.2	1,981	0.56%
2019/12/11	52	30.00	5	29.80	29.65	47	1,963	2.39%
2019/12/10	1	29.15	1	29.15	29.15	0	1,907	0.00%
2019/12/06	0	0.00	1	29.50	29.30	-1	1,950	-0.05%
2019/12/05	0	0.00	4	28.80	29.25	-4	1,886	-0.21%
2019/12/03	4	27.99	1	27.85	28.05	3	1,849	0.16%
2019/12/02	4.3	27.71	4	27.91	27.80	0.3	1,837	0.02%
2019/11/29	17	29.81	25	29.44	28.85	-8	1,800	-0.44%
2019/11/28	0	0.00	2	29.55	29.60	-2	1,718	-0.12%
2019/11/27	1	29.25	0	0.00	29.15	1	1,689	0.06%
2019/11/26	2	29.43	3	29.65	29.25	-1	1,669	-0.06%
2019/11/25	11	29.82	12	29.74	29.80	-1	1,607	-0.06%
2019/11/22	1	28.65	1	28.60	28.90	0	1,531	0.00%
2019/11/21	3	28.53	3	28.57	28.55	0	1,509	0.00%
2019/11/19	6	29.28	1	29.50	29.50	5	1,469	0.34%
2019/11/18	5	29.19	2	29.35	29.35	3	1,343	0.22%
2019/11/14	2	28.10	2	28.30	28.00	0	1,276	0.00%
2019/11/12	1	29.15	6	28.48	29.35	-5	1,182	-0.42%
2019/11/11	5	28.92	5	28.93	29.05	0	1,099	0.00%
2019/11/08	22	28.08	8	27.98	28.05	14	983	1.42%
2019/11/05	0	0.00	1	27.10	26.90	-1	771	-0.13%
2019/10/25	10	26.80	11	27.39	26.50	-1	647	-0.15%
2019/10/21	1	26.20	0	0.00	26.10	1	560	0.18%
2019/09/12	8	25.55	8	25.50	25.10	0	347	0.00%
2019/07/25	0	0.00	1	22.20	22.30	-1	195	-0.51%
2019/07/24	1	22.40	0	0.00	22.55	1	193	0.52%
2019/07/12	0	0.00	1	22.00	22.20	-1	230	-0.43%
2019/07/11	1	21.95	0	0.00	21.90	1	255	0.39%
2019/07/09	0	0.00	1	22.15	22.20	-1	311	-0.32%
2019/07/08	1	22.30	0	0.00	22.30	1	311	0.32%
2019/07/05	0	0.00	50	22.01	22.20	-50	315	-15.87%
2019/07/02	0	0.00	10	22.10	22.10	-10	328	-3.04%
2019/07/01	0	0.00	39	22.13	21.95	-39	331	-11.75%
2019/06/27	0	0.00	1	22.00	21.85	-1	341	-0.29%
2019/06/10	0	0.00	1	21.75	21.70	-1	435	-0.23%
2019/06/05	1	21.50	0	0.00	21.50	1	449	0.22%
2019/05/03	0	0.00	1	25.50	25.30	-1	636	-0.16%
2019/04/23	27	25.71	0	0.00	25.60	27	604	4.47%
2019/04/16	20	26.23	3	25.55	27.30	17	564	3.01%
2019/04/15	0	0.00	15	25.45	25.20	-15	515	-2.91%
2019/03/21	0	26.40	0	0.00	25.35	0	771	0.00%
2019/03/20	0	25.15	0	0.00	25.05	0	781	0.00%
2019/03/19	18	25.42	0	0.00	25.05	18	789	2.28%
2019/03/18	0	25.90	0	0.00	25.90	0	780	0.00%
2019/03/15	10	26.50	10	26.71	26.45	0	773	0.00%
2019/03/14	0	25.85	0	0.00	25.90	0	765	0.00%
2019/03/13	1	26.40	1	26.30	26.30	0	772	0.00%
2019/03/11	0	25.45	0	0.00	25.50	0	778	0.00%
2019/03/07	0	28.40	0	0.00	25.50	0	772	0.00%
2019/03/06	0	25.85	0	0.00	25.85	0	769	0.00%
2019/03/05	0	0.00	2	26.25	26.05	-2	766	-0.26%
2019/03/04	1	25.80	0	0.00	26.20	1	758	0.13%
2019/02/27	6	25.60	1	25.60	25.40	5	750	0.67%
2019/02/26	10	25.60	0	0.00	26.00	10	744	1.34%
2019/02/25	21	26.43	0	0.00	26.15	21	732	2.87%
2019/02/21	0	0.00	1	26.20	25.90	-1	714	-0.14%
2019/02/19	1	25.80	2	25.93	25.70	-1	701	-0.14%
2019/02/18	0	0.00	8	25.82	25.35	-8	678	-1.18%
2019/02/15	9	24.74	0	0.00	24.35	9	646	1.39%
2019/02/14	5	24.25	6	24.50	25.00	-1	631	-0.16%
2019/02/13	0	0.00	2	23.75	23.85	-2	618	-0.32%
2019/01/29	1	23.20	0	0.00	23.30	1	674	0.15%
2019/01/28	2	23.35	3	23.43	23.40	-1	673	-0.15%
2019/01/21	2	23.20	2	23.50	23.20	0	664	0.00%
2019/01/09	0	0.00	1	23.20	23.25	-1	650	-0.15%
2019/01/08	2	23.10	2	23.25	23.10	0	648	0.00%
2019/01/07	3	23.23	3	23.18	22.95	0	649	0.00%
2019/01/03	2	22.95	2	23.15	22.70	0	653	0.00%
2018/12/28	1	22.60	1	22.85	22.85	0	654	0.00%
2018/12/26	2	22.68	1	22.20	22.05	1	646	0.15%
2018/12/25	2	23.00	0	0.00	22.75	2	640	0.31%
2018/12/24	2	23.93	4	24.06	24.30	-2	624	-0.32%
2018/12/19	1	24.80	4	25.19	24.95	-3	509	-0.59%
2018/12/18	3	23.78	2	24.03	23.85	1	416	0.24%
2018/12/14	0	0.00	1	24.35	23.95	-1	378	-0.26%
2018/12/12	0	0.00	4	22.99	23.45	-4	350	-1.14%
2018/12/11	0	0.00	2	21.95	21.90	-2	336	-0.59%
2018/12/06	1	23.05	0	0.00	22.45	1	330	0.30%
2018/12/05	2	23.40	2	23.60	24.00	0	316	0.00%
2018/12/04	2	22.75	4	22.90	22.75	-2	297	-0.67%
2018/11/29	1	21.65	0	0.00	21.55	1	285	0.35%
2018/11/21	2	21.65	2	22.00	21.70	0	308	0.00%
2018/11/19	2	21.75	2	22.00	21.50	0	306	0.00%
2018/11/16	0	0.00	1	21.00	20.90	-1	296	-0.34%
2018/11/14	1	20.45	0	0.00	20.45	1	288	0.35%
2018/11/07	2	21.30	0	0.00	20.75	2	267	0.75%
2018/10/30	1	15.30	1	15.45	15.30	0	222	0.00%
2018/10/29	1	15.00	1	15.05	15.60	0	227	0.00%
2018/10/11	1	17.50	0	0.00	17.50	1	233	0.43%
2018/10/03	0	0.00	15	20.88	20.85	-15	220	-6.80%
2018/10/01	0	0.00	14	21.15	21.10	-14	224	-6.24%
2018/09/28	0	0.00	10	20.98	20.95	-10	231	-4.32%
2018/09/26	15	21.20	0	0.00	21.15	15	231	6.48%
2018/09/18	0	0.00	2	21.25	21.15	-2	237	-0.84%
2018/08/31	4	22.90	0	0.00	22.90	4	260	1.53%
2018/08/30	18	22.99	4	22.95	22.90	14	257	5.43%
2018/08/24	0	0.00	10	22.00	21.85	-10	263	-3.79%
2018/08/20	1	22.05	0	0.00	22.20	1	275	0.36%
2018/08/16	1	22.40	0	0.00	22.55	1	296	0.34%
2018/08/14	16	22.62	2	22.95	22.60	14	310	4.51%
2018/08/13	2	22.00	1	22.50	22.00	1	309	0.32%
2018/08/10	0	0.00	3	22.10	22.15	-3	309	-0.97%
2018/08/06	10	22.69	0	0.00	22.45	10	425	2.35%
2018/08/03	1	22.10	0	0.00	22.20	1	480	0.21%
2018/08/01	4	21.39	0	0.00	21.35	4	476	0.84%
2018/07/30	2	21.40	0	0.00	21.25	2	481	0.42%
2018/07/27	0	0.00	12	21.35	21.40	-12	481	-2.49%
2018/07/24	0	0.00	46	21.37	21.35	-46	482	-9.53%
2018/07/23	0	0.00	2	21.55	21.40	-2	484	-0.41%
2018/07/20	0	0.00	4	21.45	21.45	-4	489	-0.82%
2018/07/17	0	0.00	1	21.40	21.40	-1	498	-0.20%
2018/07/11	2	21.50	0	0.00	21.40	2	535	0.37%
2018/07/10	0	0.00	2	21.60	21.65	-2	552	-0.36%
2018/06/28	5	21.28	0	0.00	21.25	5	608	0.82%
2018/06/27	1	21.20	1	21.15	21.25	0	639	0.00%
2018/06/26	5	21.20	2	21.28	21.25	3	644	0.47%
2018/06/25	0	0.00	5	21.11	21.20	-5	655	-0.76%
2018/06/20	0	0.00	3	21.27	21.50	-3	702	-0.43%
2018/06/19	0	0.00	5	21.85	21.70	-5	708	-0.71%
2018/06/15	8	22.03	0	0.00	22.05	8	709	1.13%
2018/06/14	1	22.15	0	0.00	22.15	1	719	0.14%
2018/06/13	7	22.49	0	0.00	22.45	7	730	0.96%
2018/06/12	10	22.56	0	0.00	22.45	10	788	1.27%
2018/06/11	2	22.15	0	0.00	22.25	2	793	0.25%
2018/06/08	18	22.74	0	0.00	22.50	18	802	2.24%
2018/06/05	0	0.00	5	22.20	22.05	-5	936	-0.53%
2018/05/30	3	21.50	0	0.00	21.55	3	1,220	0.25%
2018/05/28	3	21.50	0	0.00	21.70	3	1,217	0.25%
2018/05/25	3	22.05	0	0.00	22.00	3	1,211	0.25%
2018/05/22	3	21.32	0	0.00	21.50	3	1,179	0.25%
2018/05/21	2	21.25	2	21.35	21.40	0	1,175	0.00%
2018/05/18	0	0.00	4	21.15	21.20	-4	1,170	-0.34%
2018/05/17	0	0.00	2	21.00	20.80	-2	1,166	-0.17%
2018/05/16	5	21.00	0	0.00	21.00	5	1,159	0.43%
2018/05/15	0	0.00	3	20.22	20.35	-3	1,149	-0.26%
2018/05/14	3	21.25	0	0.00	21.20	3	1,133	0.26%
2018/05/11	1	24.50	1	23.50	23.50	0	1,056	0.00%
2018/04/27	1	25.95	1	26.05	26.00	0	986	0.00%
2018/04/26	1	26.05	0	0.00	25.80	1	983	0.10%
2018/04/25	3	26.00	2	26.18	26.05	1	980	0.10%
2018/04/24	4	26.23	0	0.00	26.10	4	974	0.41%
2018/04/23	3	26.65	3	26.85	26.50	0	970	0.00%
2018/04/18	1	26.65	0	0.00	26.60	1	945	0.11%
2018/04/16	2	27.40	2	27.55	27.55	0	928	0.00%
2018/04/13	2	27.00	2	27.20	27.15	0	911	0.00%
2018/04/11	1	26.50	0	0.00	26.45	1	877	0.11%
2018/04/10	1	26.20	1	26.40	26.65	0	876	0.00%
2018/04/09	1	26.20	1	26.35	26.25	0	869	0.00%
2018/03/31	2	26.30	0	0.00	26.60	2	861	0.23%
2018/03/30	1	26.40	2	26.65	26.30	-1	853	-0.12%
2018/03/29	0	0.00	2	27.35	27.30	-2	833	-0.24%
2018/03/28	2	27.53	5	27.40	27.30	-3	825	-0.36%
2018/03/23	4	26.06	6	26.33	26.80	-2	779	-0.26%
2018/03/20	0	0.00	13	26.60	26.65	-13	744	-1.75%
2018/03/15	3	27.10	0	0.00	27.05	3	662	0.45%
2018/03/13	19	27.63	9	28.02	27.35	10	643	1.55%
2018/03/12	1	27.15	0	0.00	27.15	1	603	0.17%
2018/03/09	14	28.26	1	28.20	27.60	13	588	2.21%
2018/03/08	3	27.65	2	28.23	29.20	1	508	0.20%
2018/03/05	1	23.80	1	23.90	23.80	0	211	0.00%
2018/02/01	0	0.00	5	25.00	25.00	-5	281	-1.78%