高技 (5439)-臺銀-金山券商分點個股進出

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

高技

(5439)

可現股當沖

股價
93.5
漲跌
▼3.5
漲幅
-3.61%
成交量
3,639張
產業
上櫃電子零組件類股▲0.04%
410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

高技 (5439)籌碼相關－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/05/06	1	93.51	7	93.90	93.50	-6	3,445	-0.17%
2024/05/03	1.2	98.80	1	97.50	97.00	0.2	3,448	0.01%
2024/05/02	3.3	100.75	2	98.80	99.40	1.3	3,485	0.04%
2024/04/30	0	102.50	0	0.00	102.00	0	3,452	0.00%
2024/04/29	1	106.45	0	103.00	104.50	1	3,437	0.03%
2024/04/26	0	107.25	0	0.00	106.00	0	3,415	0.00%
2024/04/25	0.1	109.00	0	111.50	107.00	0.1	3,463	0.00%
2024/04/22	0	107.00	0	0.00	106.00	0	3,589	0.00%
2024/04/19	0	108.33	0	0.00	113.50	0	3,587	0.00%
2024/04/18	0	112.00	0	0.00	112.00	0	3,588	0.00%
2024/04/17	0	111.50	0	0.00	111.50	0	3,642	0.00%
2024/04/16	3.1	110.53	4.1	110.29	109.50	-1	3,659	-0.03%
2024/04/15	2.1	117.95	0	118.50	115.50	2.1	3,671	0.06%
2024/04/12	0	123.00	0	0.00	122.50	0	3,674	0.00%
2024/04/11	11	121.23	0.2	127.00	123.00	10.9	3,693	0.29%
2024/04/10	5.1	126.79	0	0.00	125.00	5.1	3,677	0.14%
2024/04/09	2.1	123.06	7	127.21	125.50	-5	3,713	-0.13%
2024/04/08	1	125.00	0	0.00	124.50	1	3,654	0.03%
2024/04/03	4	122.12	5	122.00	120.50	-1	3,634	-0.03%
2024/04/02	0	124.75	0	0.00	123.50	0	3,639	0.00%
2024/04/01	0	0.00	0	126.00	125.00	0	3,629	0.00%
2024/03/29	8	124.75	8.1	124.13	124.00	-0.1	3,596	0.00%
2024/03/28	4.1	123.95	5	123.00	126.00	-0.9	3,585	-0.02%
2024/03/27	4	122.00	2	121.75	123.50	2	3,560	0.06%
2024/03/26	10.1	124.09	6.7	124.92	123.00	3.4	3,551	0.09%
2024/03/25	13.1	132.95	5	132.10	124.50	8.1	3,493	0.23%
2024/03/22	6.2	124.03	15.9	125.16	128.00	-9.7	3,242	-0.30%
2024/03/21	7	117.79	0	0.00	118.00	7	3,107	0.23%
2024/03/20	0	117.50	2	117.75	118.50	-2	3,141	-0.06%
2024/03/19	0	0.00	5	117.00	116.50	-5	3,157	-0.16%
2024/03/18	5	113.50	3	115.00	115.50	2	3,188	0.06%
2024/03/15	0	0.00	3	114.00	115.00	-3	3,242	-0.09%
2024/03/13	2	114.50	0	0.00	113.50	2	3,323	0.06%
2024/03/12	3	115.50	1	113.00	117.00	2	3,408	0.06%
2024/03/11	1	112.00	10	112.20	112.00	-9	3,626	-0.25%
2024/03/08	5.1	114.99	2.1	114.71	114.00	3	3,746	0.08%
2024/03/07	3	119.33	15	124.03	118.50	-12	3,918	-0.31%
2024/03/06	9.1	120.86	2.3	123.28	119.00	6.8	4,023	0.17%
2024/03/05	2	115.50	3	113.33	117.50	-1	4,091	-0.02%
2024/03/04	0	0.00	1	107.00	107.00	-1	3,998	-0.03%
2024/03/01	1	106.50	0	0.00	107.50	1	3,993	0.03%
2024/02/29	0	106.50	4	106.75	106.00	-4	4,030	-0.10%
2024/02/27	1	106.00	0	0.00	106.00	1	4,054	0.02%
2024/02/26	2	109.00	0	0.00	108.00	2	4,122	0.05%
2024/02/23	1	108.00	0	0.00	109.00	1	4,175	0.02%
2024/02/22	2.2	107.32	0.5	108.00	107.00	1.7	4,219	0.04%
2024/02/21	0	0.00	2	112.00	110.00	-2	4,276	-0.05%
2024/02/20	1	110.00	0	0.00	111.00	1	4,390	0.02%
2024/02/19	2	113.50	0	0.00	113.00	2	4,395	0.05%
2024/02/16	0	0.00	1	114.00	111.00	-1	4,468	-0.02%
2024/02/15	1	113.50	0	0.00	112.50	1	4,467	0.02%
2024/02/05	0	0.00	4.4	113.51	114.00	-4.4	4,493	-0.10%
2024/02/02	0	113.50	0	0.00	113.00	0	4,529	0.00%
2024/01/31	0.2	111.00	0	0.00	109.50	0.2	4,648	0.00%
2024/01/29	1	110.00	4	109.50	110.50	-3	4,747	-0.06%
2024/01/26	1.4	110.18	0.1	109.00	106.00	1.3	4,918	0.03%
2024/01/25	36.5	112.32	30	112.83	110.50	6.5	4,929	0.13%
2024/01/24	1	109.00	1	109.50	107.50	0	4,881	0.00%
2024/01/22	2	109.50	2	109.00	109.00	0	5,136	0.00%
2024/01/19	0	106.50	0	0.00	105.50	0	5,213	0.00%
2024/01/18	1.1	108.38	1	106.00	105.50	0.1	5,328	0.00%
2024/01/17	8	108.88	15	109.17	108.00	-7	5,485	-0.13%
2024/01/16	25	108.60	10	105.50	108.50	15	5,452	0.28%
2024/01/12	1.1	103.01	2	102.75	104.50	-0.9	5,461	-0.02%
2024/01/11	4	106.38	2	107.75	106.50	2	5,535	0.04%
2024/01/10	0.5	103.50	0	0.00	104.00	0.5	5,639	0.01%
2024/01/09	0	0.00	1	103.50	102.50	-1	5,771	-0.02%
2024/01/08	1	105.54	0	0.00	105.00	1	5,904	0.02%
2024/01/05	0	110.00	0	0.00	108.00	0	5,986	0.00%
2024/01/04	2	113.01	1	112.50	109.50	1	6,069	0.02%
2024/01/03	5	116.69	7	115.07	115.00	-2	6,090	-0.03%
2024/01/02	0	121.50	0	0.00	121.00	0	6,159	0.00%
2023/12/28	1.1	122.47	0	0.00	121.50	1.1	6,212	0.02%
2023/12/27	0	122.00	0	0.00	124.50	0	6,242	0.00%
2023/12/26	1	121.00	0	0.00	121.50	1	6,293	0.02%
2023/12/25	1	121.50	0	0.00	120.50	1	6,343	0.02%
2023/12/22	3.5	122.64	4	122.75	121.50	-0.5	6,330	-0.01%
2023/12/21	1	121.50	0	0.00	121.50	1	6,315	0.02%
2023/12/20	6	124.50	2	126.00	124.00	4	6,268	0.06%
2023/12/18	1	122.50	1	120.50	121.00	0	6,151	0.00%
2023/12/15	4	125.97	0	121.50	122.50	4	6,104	0.07%
2023/12/14	5	129.99	0	127.00	127.00	5	6,049	0.08%
2023/12/13	0	130.60	0	0.00	130.50	0	5,997	0.00%
2023/12/12	1	136.94	0	0.00	134.00	1	5,978	0.02%
2023/12/11	0.1	138.58	0	0.00	138.50	0.1	5,967	0.00%
2023/12/08	2	144.25	12.1	142.50	141.50	-10.1	5,918	-0.17%
2023/12/07	3	150.67	1.1	151.91	142.50	1.9	5,876	0.03%
2023/12/06	3	150.69	5	150.40	152.50	-2	5,763	-0.03%
2023/12/05	7	142.49	7	142.07	143.00	0	5,521	0.00%
2023/12/04	18	148.05	1	148.47	145.00	17	5,397	0.32%
2023/12/01	5	141.40	14	143.46	146.00	-9	5,123	-0.18%
2023/11/30	10	127.86	10	129.45	133.00	0	4,903	0.00%
2023/11/29	0	0.00	3	125.00	125.50	-3	4,606	-0.07%
2023/11/28	1	121.50	4	120.38	121.50	-3	4,565	-0.07%
2023/11/27	2	121.50	0	0.00	120.00	2	4,567	0.04%
2023/11/24	0	0.00	1	122.50	123.00	-1	4,531	-0.02%
2023/11/23	5	123.40	4	125.88	121.00	1	4,512	0.02%
2023/11/22	3	123.00	7	124.14	122.00	-4	4,458	-0.09%
2023/11/21	4	122.63	0	0.00	121.50	4	4,421	0.09%
2023/11/20	2	119.00	4	120.00	122.00	-2	4,375	-0.05%
2023/11/17	13	116.08	11	114.91	115.00	2	4,338	0.05%
2023/11/16	3	118.50	1	119.50	119.50	2	4,277	0.05%
2023/11/15	4	120.88	4.5	121.12	117.50	-0.5	4,296	-0.01%
2023/11/14	1.2	122.00	2.2	122.01	122.50	-1	4,239	-0.02%
2023/11/13	5	123.23	2	122.50	122.00	3	4,246	0.07%
2023/11/10	5	124.29	2	123.75	122.50	3	4,218	0.07%
2023/11/09	7.1	121.89	10	122.35	123.50	-2.9	4,167	-0.07%
2023/11/08	4	124.75	5	125.20	126.00	-1	4,116	-0.02%
2023/11/07	3	122.50	14	123.50	124.00	-11	4,125	-0.27%
2023/11/06	9	122.56	3	122.50	122.50	6	4,292	0.14%
2023/11/03	2	118.00	2	119.00	120.50	0	4,285	0.00%
2023/11/02	2	113.75	0	113.50	116.00	2	4,127	0.05%
2023/11/01	0	0.00	1	109.50	110.50	-1	4,115	-0.02%
2023/10/31	2	114.50	9	112.72	109.50	-7	4,138	-0.17%
2023/10/30	0	0.00	1	114.00	114.50	-1	3,990	-0.03%
2023/10/27	2	113.75	4	113.50	113.00	-2	4,000	-0.05%
2023/10/26	9	113.72	4	113.75	113.00	5	4,031	0.12%
2023/10/25	3	112.00	5.5	114.10	117.50	-2.5	3,920	-0.06%
2023/10/24	4.1	104.74	5.4	105.89	107.00	-1.2	3,821	-0.03%
2023/10/23	2.1	105.00	2.1	104.55	104.50	0	3,929	0.00%
2023/10/20	3.3	106.06	7	106.43	106.00	-3.7	4,080	-0.09%
2023/10/19	2.2	105.95	3.3	106.82	107.00	-1	4,171	-0.02%
2023/10/18	7.4	104.99	3	105.50	104.00	4.4	4,196	0.11%
2023/10/17	8	115.62	8.3	115.40	115.50	-0.3	4,101	-0.01%
2023/10/16	6.6	110.80	5	111.20	113.00	1.6	4,023	0.04%
2023/10/13	2	110.25	5.5	108.90	109.00	-3.5	3,972	-0.09%
2023/10/12	2.1	104.86	9.6	102.03	104.50	-7.5	4,039	-0.18%
2023/10/11	8.3	99.85	7.2	98.94	97.20	1.1	4,192	0.03%
2023/10/06	6	99.90	8	100.13	100.00	-2	4,529	-0.04%
2023/10/05	5	94.00	5.5	94.27	93.70	-0.5	4,665	-0.01%
2023/10/04	2	90.45	2	89.80	92.20	0	4,756	0.00%
2023/10/03	30.1	92.79	24	91.70	91.30	6.1	4,979	0.12%
2023/10/02	5.4	92.34	3	92.37	93.40	2.4	5,050	0.05%
2023/09/26	0	0.00	0.2	86.50	85.60	-0.2	5,039	0.00%
2023/09/25	0.1	86.20	0	0.00	85.70	0.1	5,143	0.00%
2023/09/19	0	0.00	1	86.70	87.30	-1	5,310	-0.02%
2023/09/14	1	90.20	0.2	88.97	90.40	0.8	5,338	0.01%
2023/09/12	0.3	85.13	0	0.00	85.30	0.3	5,333	0.01%
2023/09/11	0.3	86.70	11.3	85.42	86.00	-11	5,364	-0.21%
2023/09/08	1	88.51	0	0.00	88.40	1	5,414	0.02%
2023/09/07	1	89.80	0	0.00	89.70	1	5,470	0.02%
2023/09/06	0	0.00	0	91.50	91.50	0	5,685	0.00%
2023/09/05	0	0.00	0	88.10	90.10	0	5,753	0.00%
2023/09/04	1	88.10	0	0.00	88.70	1	5,777	0.02%
2023/09/01	0	0.00	3	87.70	87.40	-3	5,783	-0.05%
2023/08/31	1	88.90	0	0.00	88.90	1	5,796	0.02%
2023/08/30	2	89.80	4	90.55	89.80	-2	5,805	-0.03%
2023/08/29	1	90.00	1	90.60	89.70	0	5,845	0.00%
2023/08/28	2	89.85	1	90.50	89.40	1	5,859	0.02%
2023/08/25	2	93.35	0	0.00	92.50	2	5,843	0.03%
2023/08/24	1	97.50	1	96.21	95.90	0	5,879	0.00%
2023/08/23	2.1	94.88	3	95.57	96.30	-0.9	6,051	-0.01%
2023/08/22	5.4	99.03	1.1	101.79	96.90	4.3	6,074	0.07%
2023/08/21	2.1	102.45	9	102.11	102.50	-6.9	6,084	-0.11%
2023/08/18	0	100.50	11	103.82	100.00	-11	6,206	-0.18%
2023/08/17	0	104.50	2	105.00	105.50	-2	6,270	-0.03%
2023/08/16	3.1	101.68	6	102.58	103.00	-2.9	6,301	-0.05%
2023/08/15	2	101.25	7	100.64	101.50	-5	6,344	-0.08%
2023/08/14	2	99.10	10	100.04	98.00	-8	6,425	-0.12%
2023/08/11	8.3	102.42	0.3	104.28	100.00	8.1	6,385	0.13%
2023/08/10	5.2	110.24	8	111.13	105.50	-2.8	6,298	-0.04%
2023/08/09	2	112.50	6	111.00	111.50	-4	6,117	-0.07%
2023/08/08	0.1	105.66	2	105.50	109.50	-1.9	6,066	-0.03%
2023/08/07	4.1	106.82	1.1	107.00	108.50	3	6,079	0.05%
2023/08/04	4.1	101.57	8	104.13	105.00	-3.9	6,139	-0.06%
2023/08/02	3.2	104.91	4.3	104.97	103.50	-1.1	6,168	-0.02%
2023/08/01	4	107.75	3	104.83	106.50	1	6,174	0.02%
2023/07/31	4	110.13	13	113.04	108.50	-9	6,129	-0.15%
2023/07/28	5.1	106.81	2.6	107.23	107.00	2.4	6,042	0.04%
2023/07/27	2.1	108.03	0.1	110.45	108.00	2	6,025	0.03%
2023/07/26	1	108.01	0.5	108.00	108.00	0.5	5,955	0.01%
2023/07/25	2.8	111.28	7	109.71	106.00	-4.2	5,833	-0.07%
2023/07/24	19.1	111.57	6.6	111.04	112.00	12.5	5,667	0.22%
2023/07/21	11	104.50	10	104.30	107.00	1	5,517	0.02%
2023/07/20	17	109.91	11	110.18	111.50	6	5,396	0.11%
2023/07/19	11	110.14	15.1	109.27	108.00	-4.1	5,331	-0.08%
2023/07/18	9.1	110.20	14.1	109.85	108.00	-5	5,270	-0.09%
2023/07/17	11	114.32	23.1	112.98	113.50	-12.1	5,157	-0.24%
2023/07/14	12	106.67	12	107.13	110.50	0	4,997	0.00%
2023/07/13	26	100.88	27.6	101.51	100.50	-1.6	4,727	-0.03%
2023/07/12	41.6	93.33	22	93.65	94.80	19.6	4,322	0.45%
2023/07/11	0.3	89.69	32	89.53	90.60	-31.7	4,056	-0.78%
2023/07/10	66	90.67	16	89.21	89.20	50	3,955	1.26%
2023/07/07	6	89.52	7	88.86	90.50	-1	3,773	-0.03%
2023/07/06	1	87.50	1	88.20	85.80	0	3,681	0.00%
2023/07/05	1	87.60	9	87.76	87.60	-8	3,667	-0.22%
2023/07/04	1	88.30	1	89.69	89.90	0	3,640	0.00%
2023/07/03	5	86.70	4	87.10	89.80	1	3,583	0.03%
2023/06/30	10	86.53	2	85.75	83.80	8	3,492	0.23%
2023/06/29	1	85.40	3	85.40	86.50	-2	3,484	-0.06%
2023/06/28	1	84.50	1	84.40	82.90	0	3,426	0.00%
2023/06/27	1	81.90	0	0.00	81.50	1	3,440	0.03%
2023/06/26	0	0.00	6	85.47	84.20	-6	3,420	-0.18%
2023/06/20	1	82.40	0	0.00	82.10	1	3,369	0.03%
2023/06/19	1	83.00	0	82.80	83.60	1	3,369	0.03%
2023/06/16	0	0.00	3	83.63	83.00	-3	3,356	-0.09%
2023/06/15	1	84.80	0	0.00	84.60	1	3,321	0.03%
2023/06/14	0	0.00	0	84.65	84.80	0	3,284	0.00%
2023/06/13	1	83.00	0	0.00	82.20	1	3,219	0.03%
2023/06/12	11	85.61	4	84.88	84.00	7	3,150	0.22%
2023/06/09	5	82.86	7	82.43	83.00	-2	2,921	-0.07%
2023/06/08	1	78.70	0	0.00	78.70	1	2,847	0.04%
2023/06/07	1	79.20	2.1	79.21	79.10	-1.1	2,811	-0.04%
2023/06/06	5	80.16	3	80.37	80.30	2	2,783	0.07%
2023/06/02	1.1	82.45	3	81.93	81.80	-1.9	2,754	-0.07%
2023/06/01	2	83.20	1	82.50	83.70	1	2,748	0.04%
2023/05/31	1	81.61	1	82.00	82.30	0	2,729	0.00%
2023/05/30	2	81.95	0	0.00	81.90	2	2,763	0.07%
2023/05/29	5	85.12	4	83.04	80.80	1	2,708	0.04%
2023/05/26	0	80.00	0	0.00	80.50	0	2,523	0.00%
2023/05/25	1	79.50	2	79.90	78.80	-1	2,450	-0.04%
2023/05/24	1	77.45	18	78.03	79.30	-17	2,399	-0.71%
2023/05/23	0	0.00	3	71.90	75.80	-3	2,220	-0.14%
2023/05/22	11	77.09	1.1	76.67	75.90	9.9	2,122	0.47%
2023/05/19	0.1	75.50	15	75.31	75.10	-14.9	2,063	-0.72%
2023/05/18	5	74.76	4	75.03	75.80	1	1,989	0.05%
2023/05/17	3	72.40	4	72.45	72.30	-1	1,885	-0.05%
2023/05/16	0	0.00	0	72.08	72.00	0	1,878	0.00%
2023/05/15	1	71.61	0	0.00	71.60	1	1,865	0.05%
2023/05/12	0	0.00	1	72.70	73.50	-1	1,828	-0.05%
2023/05/11	4	72.48	3	72.73	71.40	1	1,801	0.06%
2023/05/10	1	72.50	7	73.40	73.40	-6	1,737	-0.35%
2023/05/09	2	71.60	5	72.12	71.90	-3	1,631	-0.18%
2023/05/08	2	71.45	3	71.07	71.60	-1	1,547	-0.06%
2023/05/05	0	0.00	2	69.85	69.50	-2	1,486	-0.13%
2023/05/04	1	69.40	2	69.10	69.40	-1	1,453	-0.07%
2023/05/03	5	68.30	4	68.53	67.60	1	1,412	0.07%
2023/04/21	0	0.00	3	62.60	62.70	-3	1,307	-0.23%
2023/04/20	3	64.20	5	63.36	63.70	-2	1,283	-0.16%
2023/04/19	1	64.30	0	0.00	63.70	1	1,265	0.08%
2023/04/17	0	0.00	1	67.80	67.60	-1	1,184	-0.08%
2023/04/14	9	68.33	2	68.05	67.40	7	1,171	0.60%
2023/04/13	7	68.96	0	0.00	68.40	7	1,144	0.61%
2023/04/12	0	0.00	1	68.40	70.50	-1	1,104	-0.09%
2023/04/07	0	0.00	1	66.70	67.60	-1	962	-0.10%
2023/04/06	0	0.00	11	66.62	67.40	-11	944	-1.17%
2023/03/31	2	66.40	0	0.00	66.80	2	931	0.21%
2023/03/30	8	67.16	5	68.20	67.60	3	904	0.33%
2023/03/29	1	65.60	0	0.00	65.70	1	848	0.12%
2023/03/28	2	66.70	0	0.00	64.00	2	823	0.24%
2023/03/27	0	0.00	1	67.70	68.50	-1	767	-0.13%
2023/03/23	1	67.50	0	0.00	67.50	1	737	0.14%
2023/03/22	0	0.00	2	66.60	66.50	-2	722	-0.28%
2023/03/21	0	0.00	2	65.95	65.80	-2	708	-0.28%
2023/03/20	0	0.00	5	65.84	66.30	-5	702	-0.71%
2023/03/17	0	0.00	1	66.00	66.30	-1	693	-0.14%
2023/03/16	4	63.55	5	63.90	64.30	-1	669	-0.15%
2023/03/13	0	0.00	2	65.50	65.50	-2	638	-0.31%
2023/03/10	0	0.00	2	65.00	65.80	-2	613	-0.33%
2023/03/08	0	0.00	5	65.02	66.20	-5	591	-0.85%
2023/03/06	1	66.80	4	65.60	64.90	-3	551	-0.54%
2023/03/03	2	64.05	2	64.90	64.20	0	502	0.00%
2023/03/02	3	63.57	0	0.00	64.40	3	501	0.60%
2023/02/24	0	0.00	2	62.00	62.40	-2	432	-0.46%
2023/02/23	2	61.65	0	0.00	61.50	2	409	0.49%
2023/02/21	2	58.90	5	58.84	58.80	-3	355	-0.84%
2023/02/20	0	0.00	1	59.90	58.50	-1	353	-0.28%
2023/02/17	0	56.70	0	0.00	59.00	0	338	0.00%
2023/02/16	0	0.00	8	56.29	56.80	-8	326	-2.45%
2023/02/15	0	0.00	8	55.80	55.40	-8	320	-2.50%
2023/02/13	0	0.00	1	57.70	57.40	-1	303	-0.33%
2023/02/10	0	0.00	4	57.75	57.80	-4	297	-1.34%
2023/02/09	9	58.07	0	0.00	58.00	9	290	3.10%
2023/02/07	2	56.00	3	55.27	56.10	-1	259	-0.39%
2023/02/06	0	0.00	1	54.50	54.70	-1	244	-0.41%
2023/02/03	0	0.00	2	55.80	55.70	-2	233	-0.86%
2023/01/31	0	0.00	4	52.85	52.70	-4	185	-2.16%
2023/01/30	1	51.50	12	51.27	51.60	-11	174	-6.29%
2023/01/17	0	0.00	1	48.75	48.50	-1	159	-0.63%
2023/01/06	1	48.20	0	0.00	48.30	1	144	0.69%
2022/12/13	2	48.00	0	0.00	47.55	2	148	1.35%
2022/11/25	0	0.00	0.3	47.00	47.25	-0.3	139	-0.22%
2022/11/24	0.3	47.83	0	0.00	48.00	0.3	135	0.22%
2022/11/21	0	0.00	3	44.50	44.65	-3	124	-2.40%
2022/10/07	2	40.90	0	0.00	40.85	2	166	1.20%
2022/09/27	0	0.00	0.6	40.80	40.90	-0.6	178	-0.34%
2022/09/15	1	44.20	1	44.00	44.00	0	203	0.00%
2022/08/11	0	0.00	1	41.45	41.50	-1	227	-0.44%
2022/08/02	1	40.30	0	0.00	40.00	1	242	0.41%
2022/07/25	1	40.90	0	0.00	40.90	1	245	0.41%
2022/06/24	0	0.00	3	43.05	43.10	-3	226	-1.32%
2022/06/23	3	42.45	0	0.00	42.25	3	221	1.36%
2022/06/22	1	44.00	0	0.00	43.20	1	216	0.46%
2022/06/17	3	45.10	0	0.00	45.80	3	203	1.48%
2022/06/13	0	49.90	0	0.00	47.75	0	204	0.02%
2022/05/31	5	49.00	0	0.00	49.65	5	218	2.29%
2022/05/09	3	48.37	0	0.00	48.25	3	215	1.39%
2022/05/03	2	48.83	0	0.00	48.65	2	218	0.91%
2022/04/28	1	49.50	0	0.00	49.45	1	220	0.45%
2022/04/27	5	49.33	0	0.00	49.50	5	219	2.28%
2022/04/26	2	50.80	0	0.00	50.50	2	216	0.92%
2022/04/19	0.5	52.10	0	0.00	51.90	0.5	250	0.20%
2022/04/07	1	54.10	0	0.00	53.60	1	382	0.26%
2022/03/30	0	0.00	2	55.80	55.50	-2	394	-0.51%
2022/03/25	0.1	56.00	1	55.60	55.80	-0.9	408	-0.23%
2022/03/23	0.1	55.70	0	0.00	55.50	0.1	451	0.01%
2022/03/17	3	53.20	2	53.70	54.40	1	493	0.20%
2022/03/16	3	51.83	0	0.00	51.80	3	489	0.61%
2022/03/15	17	51.59	0	0.00	51.90	17	490	3.47%
2022/03/09	2	51.50	0	0.00	51.50	2	506	0.39%
2022/03/08	11	52.12	0	0.00	51.40	11	515	2.13%
2022/03/07	6	53.53	0	0.00	53.50	6	518	1.16%
2022/02/25	1	54.80	0	0.00	54.80	1	561	0.18%
2022/02/18	0	0.00	2	57.50	57.90	-2	607	-0.33%
2022/02/15	5	57.26	0	0.00	57.00	5	619	0.81%
2022/01/26	1	54.50	0	0.00	54.30	1	673	0.15%
2022/01/20	3	56.50	0	0.00	56.80	3	714	0.42%
2022/01/14	1	55.50	0	0.00	55.30	1	744	0.13%
2022/01/13	2	55.80	0	0.00	55.90	2	744	0.27%
2022/01/11	2	58.20	0	0.00	57.40	2	736	0.27%
2022/01/06	1	61.10	0	0.00	60.30	1	680	0.15%
2022/01/03	0	0.00	1	61.10	61.00	-1	676	-0.15%
2021/12/27	1	61.00	1	61.40	61.60	0	731	0.00%
2021/12/09	0	60.00	0	0.00	59.80	0	865	0.00%
2021/11/26	0	61.30	0	0.00	60.80	0	1,167	0.00%
2021/11/18	0	0.00	1	65.40	64.70	-1	1,252	-0.08%
2021/11/15	1	64.00	1	63.90	64.00	0	1,248	0.00%
2021/11/12	0.9	64.10	1	64.10	64.20	-0.1	1,258	-0.01%
2021/11/11	2	63.70	0	0.00	64.10	2	1,268	0.16%
2021/11/10	0	0.00	2.1	65.00	65.30	-2.1	1,273	-0.16%
2021/11/08	0	0.00	2	64.60	64.30	-2	1,281	-0.16%
2021/11/04	1	65.40	0	0.00	65.10	1	1,350	0.07%
2021/11/03	1	65.00	0	0.00	65.20	1	1,363	0.07%
2021/11/02	0	0.00	4	63.40	63.70	-4	1,375	-0.29%
2021/10/29	0.1	63.93	0	0.00	63.80	0.1	1,378	0.01%
2021/10/25	0	0.00	5	63.60	62.80	-5	1,577	-0.32%
2021/10/14	3	58.40	0	0.00	58.00	3	1,813	0.17%
2021/10/13	3	58.40	2	58.60	58.00	1	1,833	0.05%
2021/10/12	7	58.61	1	58.60	58.90	6	1,864	0.32%
2021/10/08	1	62.10	2	61.90	61.00	-1	1,936	-0.05%
2021/10/07	2	60.80	0	0.00	60.80	2	1,960	0.10%
2021/10/06	1	59.70	0	0.00	59.70	1	2,070	0.05%
2021/10/04	0	0.00	0.5	61.10	60.00	-0.5	2,185	-0.03%
2021/10/01	1	60.70	6	62.33	61.10	-5	2,197	-0.23%
2021/09/30	0	0.00	1	62.80	62.80	-1	2,190	-0.05%
2021/09/29	1	63.00	2	64.90	62.80	-1	2,189	-0.05%
2021/09/28	2	63.90	0	0.00	65.00	2	2,177	0.09%
2021/09/27	2	65.35	3	66.57	64.80	-1	2,161	-0.05%
2021/09/24	6	64.72	4	64.30	65.00	2	2,147	0.09%
2021/09/17	4	62.90	8	63.34	63.30	-4	2,129	-0.19%
2021/09/15	5	63.70	0	0.00	63.50	5	2,142	0.23%
2021/09/13	1	68.60	0	0.00	66.10	1	2,125	0.05%
2021/09/09	0.4	66.50	0	0.00	66.80	0.4	2,095	0.02%
2021/09/07	0.1	68.60	3	68.60	69.00	-2.9	2,079	-0.14%
2021/09/06	13	69.68	0	0.00	68.60	13	2,073	0.63%
2021/09/03	3	70.50	4	71.03	70.90	-1	2,058	-0.05%
2021/09/02	1	72.10	9	70.60	71.80	-8	2,038	-0.39%
2021/09/01	3	70.50	4	71.38	70.30	-1	1,967	-0.05%
2021/08/31	3	69.27	0	0.00	69.60	3	1,894	0.16%
2021/08/26	9	68.64	0	0.00	67.80	9	1,856	0.48%
2021/08/25	0	0.00	1	64.70	65.70	-1	1,801	-0.06%
2021/08/24	0	0.00	2	64.20	63.40	-2	1,798	-0.11%
2021/08/19	1	61.40	1	64.00	61.40	0	1,794	0.00%
2021/08/18	2	60.40	3	62.77	64.00	-1	1,789	-0.06%
2021/08/17	9	62.32	0	0.00	61.40	9	1,792	0.50%
2021/08/16	4	62.85	0	0.00	64.00	4	1,784	0.22%
2021/08/13	2	66.70	2	65.10	65.10	0	1,773	0.00%
2021/08/12	1	66.80	1	67.00	67.00	0	1,763	0.00%
2021/08/11	2	67.00	3	67.30	66.80	-1	1,775	-0.06%
2021/08/10	1	70.50	0	0.00	70.50	1	1,750	0.06%
2021/08/05	1	71.80	1	71.70	71.70	0	1,756	0.00%
2021/08/03	1	71.50	1	72.20	72.20	0	1,801	0.00%
2021/08/02	0.3	70.90	0	0.00	71.10	0.3	1,795	0.02%
2021/07/30	0	0.00	1	71.20	71.40	-1	1,781	-0.06%
2021/07/29	0	0.00	6	72.78	72.70	-6	1,752	-0.34%
2021/07/23	1	70.42	0	0.00	70.20	1	1,684	0.06%
2021/07/22	4	71.95	0	0.00	71.40	4	1,695	0.24%
2021/07/21	1	73.00	2	74.00	73.90	-1	1,638	-0.06%
2021/07/19	0	72.10	0	0.00	71.90	0	1,557	0.00%
2021/07/15	0	0.00	4	72.08	74.00	-4	1,518	-0.26%
2021/07/13	5	71.64	5	71.70	69.50	0	1,435	0.00%
2021/07/12	3	70.40	2	70.80	70.40	1	1,340	0.07%
2021/07/09	1	69.00	1	69.70	70.00	0	1,272	0.00%
2021/07/08	0	0.00	2	66.00	67.60	-2	1,256	-0.16%
2021/07/07	1	66.60	0	0.00	65.50	1	1,307	0.08%
2021/06/30	0	0.00	1	64.20	64.20	-1	1,579	-0.06%
2021/06/24	0	0.00	1	64.50	64.90	-1	1,620	-0.06%
2021/06/21	0	62.10	0	0.00	62.00	0	1,640	0.00%
2021/06/18	1	64.10	1	64.00	63.70	0	1,646	0.00%
2021/06/11	0	0.00	1	62.80	62.00	-1	1,721	-0.06%
2021/06/04	0	0.00	1	57.30	58.30	-1	1,939	-0.05%
2021/05/25	2	55.40	0	0.00	55.50	2	2,351	0.09%
2021/05/17	7	49.76	0	0.00	49.70	7	2,759	0.25%
2021/05/14	1.1	54.79	0	0.00	54.50	1.1	2,730	0.04%
2021/05/12	2	55.40	5	56.88	56.70	-3	2,712	-0.11%
2021/05/11	3	64.57	0	0.00	61.50	3	2,706	0.11%
2021/05/07	0	0.00	1	64.90	64.80	-1	2,891	-0.03%
2021/05/06	0	0.00	2	64.65	63.20	-2	3,060	-0.07%
2021/05/05	1	65.30	0	0.00	64.50	1	3,163	0.03%
2021/05/03	0	0.00	2	65.10	63.20	-2	3,129	-0.06%
2021/04/27	0	0.00	1	64.60	64.50	-1	3,097	-0.03%
2021/04/26	1	65.46	0	0.00	64.60	1	3,122	0.03%
2021/04/23	0	0.00	1	65.20	64.70	-1	3,132	-0.03%
2021/04/22	1	65.00	2	64.50	63.80	-1	3,146	-0.03%
2021/04/21	0	0.00	4	66.33	65.20	-4	3,144	-0.13%
2021/04/20	1	65.30	0	0.00	66.90	1	3,152	0.03%
2021/04/19	3	65.17	0	0.00	66.20	3	3,171	0.09%
2021/04/15	1	62.90	0	0.00	63.20	1	3,178	0.03%
2021/04/14	0	62.80	1	62.40	62.80	-1	3,259	-0.03%
2021/04/12	5	68.52	11.1	67.56	68.80	-6.1	3,249	-0.19%
2021/04/08	12	66.88	1	67.10	67.20	11	3,083	0.36%
2021/04/07	0	0.00	2	66.50	66.90	-2	3,048	-0.07%
2021/04/06	0	63.70	0	0.00	63.80	0	3,034	0.00%
2021/04/01	1	63.50	3	63.50	63.90	-2	3,110	-0.06%
2021/03/31	1	64.00	0	0.00	64.20	1	3,123	0.03%
2021/03/29	0	0.00	1	66.10	65.50	-1	3,130	-0.03%
2021/03/26	1	63.60	0	0.00	64.40	1	3,117	0.03%
2021/03/25	0	0.00	1	64.50	63.80	-1	3,124	-0.03%
2021/03/24	1	63.60	2	64.00	63.40	-1	3,165	-0.03%
2021/03/23	1	65.10	0	0.00	64.90	1	3,152	0.03%
2021/03/22	2	65.70	1	65.70	66.10	1	3,137	0.03%
2021/03/19	5	66.48	0	0.00	66.40	5	3,126	0.16%
2021/03/18	0	0.00	2	65.60	66.50	-2	3,100	-0.06%
2021/03/17	3	64.30	0	0.00	64.10	3	3,071	0.10%
2021/03/15	4	66.50	0	0.00	66.60	4	3,052	0.13%
2021/03/12	9	67.34	2	67.05	66.60	7	3,041	0.23%
2021/03/11	2	66.30	16	66.46	66.60	-14	2,988	-0.47%
2021/03/10	0	0.00	3.1	64.81	67.00	-3.1	2,895	-0.11%
2021/03/09	0	0.00	2	63.90	63.90	-2	2,836	-0.07%
2021/03/08	10	65.65	3	65.33	64.40	7	2,805	0.25%
2021/03/05	6	65.30	1	64.80	64.80	5	2,724	0.18%
2021/03/04	0	0.00	0.5	63.60	63.70	-0.5	2,697	-0.02%
2021/03/03	7	66.31	1.6	62.83	63.40	5.4	2,717	0.20%
2021/02/25	0	0.00	4	62.50	62.20	-4	2,625	-0.15%
2021/02/24	2	62.85	1	63.20	62.20	1	2,613	0.04%
2021/02/23	1	60.50	2	60.50	63.20	-1	2,586	-0.04%
2021/02/22	2	62.20	1	62.00	61.90	1	2,538	0.04%
2021/02/19	2	60.50	0	0.00	60.90	2	2,440	0.08%
2021/02/18	6	58.35	3	58.97	61.00	3	2,421	0.12%
2021/02/17	2	56.95	0	0.00	57.40	2	2,327	0.09%
2021/02/03	4	55.25	0	0.00	54.50	4	2,260	0.18%
2021/01/29	3	57.80	3	54.87	54.40	0	2,165	0.00%
2021/01/28	4	57.43	17	56.76	58.60	-13	1,969	-0.66%
2021/01/27	2	55.95	8	56.48	56.40	-6	1,780	-0.34%
2021/01/20	2	51.80	0	0.00	52.10	2	1,582	0.13%
2021/01/18	1	53.30	0	0.00	53.00	1	1,520	0.07%
2021/01/14	0	0.00	1	52.50	53.10	-1	1,476	-0.07%
2021/01/13	0	0.00	5	52.50	52.20	-5	1,462	-0.34%
2021/01/08	0	0.00	4	55.30	54.50	-4	1,367	-0.29%
2021/01/07	1.1	56.57	2	56.25	56.50	-0.9	1,337	-0.07%
2021/01/05	0	0.00	0.1	54.20	54.50	-0.1	1,160	-0.01%
2020/12/29	3.1	54.16	1	53.70	53.00	2.1	1,060	0.19%
2020/12/28	0	0.00	1	54.80	54.50	-1	993	-0.10%
2020/12/22	2	49.60	0	0.00	48.00	2	845	0.24%
2020/12/21	0.1	49.80	0	0.00	49.95	0.1	831	0.01%
2020/12/18	2	51.60	2	52.60	50.60	0	818	0.00%
2020/12/04	0.1	50.20	1	50.20	50.50	-0.9	648	-0.14%
2020/12/03	0.1	50.30	0	0.00	50.60	0.1	644	0.01%
2020/12/01	1	51.10	0	0.00	51.00	1	650	0.15%
2020/11/26	0.1	50.90	0	0.00	51.10	0.1	607	0.01%
2020/11/24	2	49.50	0	0.00	48.90	2	604	0.33%
2020/11/20	0	0.00	1	47.45	47.25	-1	530	-0.19%
2020/11/19	5.1	47.70	0	0.00	47.65	5.1	521	0.97%
2020/11/18	1.1	47.97	2	47.78	47.60	-0.9	511	-0.18%
2020/11/17	2	47.70	0	0.00	47.70	2	501	0.40%
2020/11/11	0	0.00	5	44.80	44.90	-5	517	-0.97%
2020/10/29	1	43.60	0	0.00	43.75	1	554	0.18%
2020/10/19	0	0.00	0.2	43.30	43.30	-0.2	626	-0.03%
2020/09/25	1	40.95	5	42.58	40.95	-4	852	-0.47%
2020/09/24	0	0.00	1	42.75	42.30	-1	859	-0.12%
2020/09/08	0	0.00	3	44.90	44.65	-3	987	-0.30%
2020/09/07	0	0.00	3	45.63	44.90	-3	994	-0.30%
2020/09/04	1	45.65	5	44.30	45.65	-4	1,005	-0.40%
2020/09/03	3	45.45	0	0.00	45.00	3	995	0.30%
2020/09/01	6	44.55	0	0.00	45.15	6	1,007	0.60%
2020/08/28	0	0.00	50	44.45	45.00	-50	1,012	-4.94%
2020/08/25	6	43.38	1	43.40	43.20	5	1,042	0.48%
2020/08/24	50	43.20	0	0.00	42.90	50	1,052	4.75%
2020/08/20	0	0.00	1	45.35	43.80	-1	1,070	-0.09%
2020/08/19	1	46.25	0	0.00	46.35	1	1,049	0.10%
2020/08/13	7	44.31	0	0.00	43.75	7	1,057	0.66%
2020/08/11	3	43.10	0	0.00	42.95	3	1,067	0.28%
2020/08/10	0	0.00	1	44.30	44.35	-1	1,073	-0.09%
2020/08/05	0	0.00	20	44.00	44.90	-20	1,103	-1.81%
2020/07/30	1	44.15	0	0.00	44.20	1	1,197	0.08%
2020/07/28	22	43.25	0	0.00	42.10	22	1,208	1.82%
2020/07/22	0	0.00	0.3	47.10	47.10	-0.3	1,179	-0.03%
2020/07/20	0	0.00	1	46.35	47.50	-1	1,168	-0.09%
2020/07/16	1	47.00	0	0.00	47.05	1	1,154	0.09%
2020/07/10	10	49.88	1	49.25	49.30	9	1,118	0.80%
2020/07/09	1	52.10	15	52.47	52.30	-14	1,082	-1.29%
2020/07/07	2	52.50	2	53.90	52.00	0	1,053	0.00%
2020/07/06	6	52.00	2	51.55	51.90	4	1,010	0.40%
2020/07/03	5	51.00	0	0.00	50.90	5	986	0.51%
2020/07/01	5	50.60	0	0.00	50.00	5	961	0.52%
2020/06/24	1	48.00	0	0.00	48.00	1	895	0.11%
2020/06/08	1	50.20	0	0.00	50.00	1	850	0.12%
2020/06/04	1	51.10	1	51.80	51.40	0	814	0.00%
2020/06/03	0	0.00	1	49.90	50.50	-1	785	-0.13%
2020/06/02	1	49.80	0	0.00	49.75	1	767	0.13%
2020/06/01	6	50.83	1	51.00	50.80	5	742	0.67%
2020/05/29	1	49.80	0	0.00	49.95	1	710	0.14%
2020/05/26	0	0.00	5	48.89	48.75	-5	658	-0.76%
2020/05/25	1	48.15	1	47.70	48.25	0	651	0.00%
2020/05/22	0	0.00	3	47.68	47.35	-3	637	-0.47%
2020/05/21	2	47.70	5	47.38	47.60	-3	610	-0.49%
2020/05/20	9	46.28	0	0.00	46.30	9	582	1.55%
2020/05/13	0	0.00	1	46.25	46.35	-1	517	-0.19%
2020/05/11	0	0.00	1	46.10	46.00	-1	495	-0.20%
2020/05/07	0	0.00	2	44.78	44.70	-2	443	-0.45%
2020/04/07	0	0.00	1	33.55	33.80	-1	364	-0.27%
2020/03/27	2	31.75	1	32.40	31.50	1	364	0.27%
2020/03/24	2	29.45	2	29.63	29.80	0	355	0.00%
2020/03/20	0	0.00	2	29.50	29.75	-2	349	-0.57%
2020/03/19	1	29.40	0	0.00	27.50	1	344	0.29%
2020/03/18	0	0.00	2	30.70	30.30	-2	332	-0.60%
2020/03/17	2	29.35	3	31.00	30.55	-1	326	-0.31%
2020/03/13	1	32.85	0	0.00	33.10	1	315	0.32%
2020/03/02	1	37.20	0	0.00	37.90	1	280	0.36%
2020/02/27	0	38.70	1	38.55	38.50	-1	282	-0.35%
2020/02/25	0	0.00	2	38.80	38.80	-2	274	-0.73%
2020/02/11	1	37.30	1	37.50	37.30	0	274	0.00%
2020/02/06	1	37.15	1	37.40	37.35	0	270	0.00%
2020/02/05	1	37.15	1	37.10	37.10	0	273	0.00%
2020/02/04	1	36.80	1	37.30	37.15	0	272	0.00%
2020/02/03	0	0.00	3	35.95	36.50	-3	271	-1.11%
2020/01/30	0	0.00	13	38.03	37.50	-13	263	-4.93%
2020/01/06	2	40.60	0	0.00	40.65	2	238	0.84%
2019/12/31	2	40.85	0	0.00	40.90	2	237	0.84%
2019/11/25	0	0.00	1	42.10	41.90	-1	571	-0.18%
2019/10/31	5	40.85	0	0.00	40.80	5	629	0.79%
2019/10/29	1	40.60	0	0.00	40.75	1	631	0.16%
2019/10/22	3	41.45	1	42.05	42.25	2	646	0.31%
2019/10/08	1	41.10	0	0.00	41.05	1	774	0.13%
2019/10/07	0	0.00	1	41.70	41.50	-1	791	-0.13%
2019/09/19	1	42.10	0	0.00	42.10	1	846	0.12%
2019/09/11	2	43.00	2	43.30	43.00	0	956	0.00%
2019/09/09	0	0.00	1	44.90	44.70	-1	952	-0.10%
2019/09/05	1	45.50	0	0.00	46.15	1	829	0.12%
2019/08/27	6	41.78	0	0.00	41.70	6	775	0.77%
2019/08/26	0	0.00	4	41.65	41.25	-4	778	-0.51%
2019/08/22	5	43.39	0	0.00	43.10	5	777	0.64%
2019/08/19	1	42.60	0	0.00	43.10	1	790	0.13%
2019/08/15	0	0.00	7	40.61	41.70	-7	818	-0.86%
2019/08/14	2	41.50	0	0.00	41.40	2	828	0.24%
2019/08/02	0	0.00	1	43.25	42.85	-1	898	-0.11%
2019/07/26	0	0.00	1	44.80	44.80	-1	938	-0.11%
2019/07/24	1	46.10	13	46.04	46.00	-12	983	-1.22%
2019/07/22	0	0.00	4	47.90	48.15	-4	1,035	-0.39%
2019/07/15	2	48.10	2	47.75	48.10	0	1,114	0.00%
2019/07/12	4	47.00	3	47.12	47.15	1	1,121	0.09%
2019/07/11	0	0.00	2	46.38	46.60	-2	1,129	-0.18%
2019/07/10	0	0.00	1	45.40	45.55	-1	1,165	-0.09%
2019/07/08	1	44.90	4	44.90	44.90	-3	1,223	-0.25%
2019/07/05	0	0.00	11	45.10	45.15	-11	1,281	-0.86%
2019/07/01	0	0.00	1	46.00	45.85	-1	1,678	-0.06%
2019/06/28	0	0.00	4	45.30	45.10	-4	1,705	-0.23%
2019/06/27	0	0.00	1	45.10	44.85	-1	1,757	-0.06%
2019/06/26	0	0.00	1	44.45	44.55	-1	1,784	-0.06%
2019/06/25	0	0.00	1	44.20	44.25	-1	1,827	-0.05%
2019/06/24	1	45.20	0	0.00	45.05	1	1,866	0.05%
2019/06/21	1	44.60	0	0.00	44.00	1	1,979	0.05%
2019/06/20	2	43.93	2	44.03	44.00	0	2,008	0.00%
2019/06/19	0	0.00	8	43.67	43.90	-8	2,057	-0.39%
2019/06/17	1	40.35	0	0.00	40.50	1	2,368	0.04%
2019/06/13	1	41.15	0	0.00	41.35	1	2,702	0.04%
2019/06/12	1	41.15	2	41.68	41.85	-1	2,750	-0.04%
2019/06/05	9	41.54	0	0.00	41.25	9	2,902	0.31%
2019/05/31	10	42.35	1	42.70	42.65	9	2,906	0.31%
2019/05/29	1	41.85	0	0.00	42.45	1	2,909	0.03%
2019/05/24	3	41.52	1	41.45	40.95	2	2,990	0.07%
2019/05/23	1	40.70	0	0.00	40.80	1	2,976	0.03%
2019/05/22	3	42.55	0	0.00	42.10	3	2,965	0.10%
2019/05/20	0	0.00	1	43.80	42.80	-1	2,955	-0.03%
2019/05/16	3	46.87	12	46.58	46.35	-9	2,935	-0.31%
2019/05/15	9	46.91	3	47.07	47.20	6	2,935	0.20%
2019/05/14	1	44.75	2.7	45.75	46.20	-1.7	2,939	-0.06%
2019/05/13	1	44.80	1	45.60	44.95	0	2,934	0.00%
2019/05/10	4	45.63	3	47.30	45.65	1	2,928	0.03%
2019/05/09	13	46.49	3	46.48	47.00	10	2,922	0.34%
2019/05/08	10	49.00	0	0.00	48.80	10	2,924	0.34%
2019/05/06	2	48.33	6	48.39	48.20	-4	2,937	-0.14%
2019/05/03	2	49.08	0	0.00	48.55	2	2,939	0.07%
2019/05/02	0	0.00	9	49.33	48.65	-9	2,934	-0.31%
2019/04/30	3	47.15	9	47.03	47.75	-6	2,919	-0.21%
2019/04/29	25	46.24	2	45.08	45.35	23	2,900	0.79%
2019/04/26	2	50.13	4	50.78	49.45	-2	2,842	-0.07%
2019/04/25	3	51.00	1	50.70	50.70	2	2,860	0.07%
2019/04/24	1	51.80	2	51.50	51.60	-1	2,955	-0.03%
2019/04/23	2	51.70	1	52.00	51.60	1	2,971	0.03%
2019/04/22	1	52.30	1	51.10	50.90	0	2,931	0.00%
2019/04/19	2	51.30	4	52.18	51.00	-2	2,935	-0.07%
2019/04/18	4	52.90	5	53.14	52.50	-1	2,910	-0.03%
2019/04/17	3	53.80	1	53.80	53.10	2	2,919	0.07%
2019/04/16	7	54.33	5	54.86	54.00	2	2,920	0.07%
2019/04/15	2	53.25	4	54.05	54.40	-2	2,939	-0.07%
2019/04/12	6	53.33	4	53.70	53.70	2	3,012	0.07%
2019/04/11	4	54.33	3	53.33	53.30	1	3,038	0.03%
2019/04/10	5	55.68	8	55.88	55.10	-3	2,992	-0.10%
2019/04/09	9	55.31	2	54.15	55.60	7	2,921	0.24%
2019/04/08	12	54.75	16	55.30	57.00	-4	2,785	-0.14%
2019/04/02	0	0.00	1	53.00	53.00	-1	2,624	-0.04%
2019/04/01	0	0.00	1	54.00	52.30	-1	2,601	-0.04%
2019/03/28	0	0.00	2	52.20	51.70	-2	2,544	-0.08%
2019/03/27	0	0.00	1	52.40	52.00	-1	2,554	-0.04%
2019/03/26	7	50.60	7	52.26	51.90	0	2,516	0.00%
2019/03/25	0	0.00	2	50.00	49.80	-2	2,412	-0.08%
2019/03/22	1	49.65	1	49.70	49.80	0	2,420	0.00%
2019/03/21	3	50.20	4	50.43	50.10	-1	2,383	-0.04%
2019/03/20	18	48.64	28	49.17	49.70	-10	2,303	-0.43%
2019/03/19	8	47.58	11	47.48	48.00	-3	2,032	-0.15%
2019/03/18	3	45.75	1	46.45	45.90	2	1,833	0.11%
2019/03/15	5	43.30	0	0.00	43.65	5	1,676	0.30%
2019/03/14	1	44.00	1	43.00	42.30	0	1,624	0.00%
2019/03/13	1	43.25	1	42.70	43.25	0	1,541	0.00%
2019/03/05	0	0.00	2	41.75	41.75	-2	1,530	-0.13%
2019/03/04	1	41.15	1	41.35	41.65	0	1,549	0.00%
2019/02/25	0	0.00	1	41.00	42.15	-1	1,518	-0.07%
2019/02/20	0	41.15	0	0.00	41.15	0	1,497	0.00%
2019/02/19	3	40.95	0	0.00	41.60	3	1,517	0.20%
2019/02/18	0	0.00	4	40.65	40.80	-4	1,527	-0.26%
2019/02/15	4	41.43	0	0.00	41.05	4	1,547	0.26%
2019/02/13	1	42.10	0	0.00	41.70	1	1,539	0.06%
2019/02/11	0	0.00	2	40.80	40.75	-2	1,536	-0.13%
2019/01/30	1	40.10	10	40.10	40.10	-9	1,533	-0.59%
2019/01/29	1	39.85	2	40.35	40.15	-1	1,529	-0.07%
2019/01/28	2	41.13	1	41.35	41.10	1	1,509	0.07%
2019/01/25	2	41.75	0	0.00	41.65	2	1,502	0.13%
2019/01/23	1	41.00	1	41.20	41.20	0	1,479	0.00%
2019/01/22	10	41.20	0	0.00	41.05	10	1,479	0.68%
2019/01/21	0	0.00	1	41.90	41.15	-1	1,472	-0.07%
2019/01/18	1	41.90	4	41.99	41.80	-3	1,467	-0.20%
2019/01/17	3	43.18	4	41.98	41.85	-1	1,467	-0.07%
2019/01/16	14	43.11	11	43.17	43.05	3	1,434	0.21%
2019/01/15	3	41.05	2	41.40	41.95	1	1,331	0.08%
2019/01/14	2	40.80	2	40.45	40.45	0	1,306	0.00%
2019/01/11	3	41.55	3	41.23	41.15	0	1,303	0.00%
2019/01/10	2	41.23	1	40.35	40.55	1	1,271	0.08%
2019/01/09	2	42.40	5	41.77	41.50	-3	1,251	-0.24%
2019/01/08	1	41.60	4	41.53	41.40	-3	1,226	-0.24%
2019/01/07	8	42.26	0	0.00	41.55	8	1,209	0.66%
2019/01/04	5	41.31	5	41.71	42.00	0	1,148	0.00%
2019/01/03	0	0.00	8	40.94	40.65	-8	1,075	-0.74%
2019/01/02	0	0.00	1	39.15	39.00	-1	1,029	-0.10%
2018/12/27	1.3	38.54	1	38.20	38.20	0.3	1,057	0.03%
2018/12/26	0.2	37.70	0	0.00	37.80	0.2	1,058	0.02%
2018/12/25	2	40.10	0	0.00	39.50	2	1,053	0.19%
2018/12/24	1	41.10	0	0.00	41.10	1	1,072	0.09%
2018/12/22	0.1	41.00	0	0.00	40.70	0.1	1,138	0.01%
2018/12/21	2	40.20	3	40.05	41.00	-1	1,152	-0.09%
2018/12/20	4	41.23	3	40.07	39.60	1	1,155	0.09%
2018/12/19	1	39.50	0	0.00	40.25	1	1,109	0.09%
2018/12/17	0.1	40.15	0	0.00	40.15	0.1	1,104	0.01%
2018/12/14	1	39.80	1	39.30	39.30	0	1,071	0.00%
2018/12/10	0	0.00	2	36.45	36.75	-2	1,145	-0.17%
2018/12/07	0	0.00	15	37.05	37.10	-15	1,170	-1.28%
2018/12/06	0.1	36.40	0	0.00	36.60	0.1	1,210	0.01%
2018/12/03	0.2	38.90	2	38.30	39.00	-1.8	1,565	-0.11%
2018/11/28	0	0.00	2	37.10	37.10	-2	1,751	-0.11%
2018/11/27	2	37.60	0	0.00	37.35	2	1,898	0.11%
2018/11/26	1	36.65	5	36.40	36.75	-4	1,978	-0.20%
2018/11/22	0	0.00	0.1	35.40	35.40	-0.1	2,141	0.00%
2018/11/16	0.2	35.10	0	0.00	34.80	0.2	3,426	0.01%
2018/11/14	0.1	34.90	2	34.38	34.70	-1.9	3,585	-0.05%
2018/11/13	1	32.95	0	0.00	32.95	1	3,580	0.03%
2018/11/12	0	0.00	1	32.00	32.45	-1	3,577	-0.03%
2018/11/09	2.2	32.16	1	31.85	32.10	1.2	3,576	0.03%
2018/11/08	0	0.00	0.1	32.80	32.80	-0.1	3,571	0.00%
2018/11/07	0	0.00	1	31.95	31.90	-1	3,555	-0.03%
2018/11/06	2	31.83	0	0.00	30.85	2	3,563	0.06%
2018/10/31	0	0.00	5	30.85	31.00	-5	3,591	-0.14%
2018/10/25	6	30.45	0	0.00	30.20	6	3,608	0.17%
2018/10/23	0.1	32.10	0	0.00	32.10	0.1	3,588	0.00%
2018/10/18	1	33.10	0	0.00	33.10	1	3,571	0.03%
2018/10/17	1	34.20	0	0.00	34.15	1	3,567	0.03%
2018/10/11	0	0.00	2	32.60	32.20	-2	3,599	-0.06%
2018/10/09	5	35.70	5	35.20	35.30	0	3,571	0.00%
2018/10/02	3	38.00	0	0.00	38.00	3	3,490	0.09%
2018/10/01	22	37.46	0	0.00	37.55	22	3,453	0.64%
2018/09/28	6	38.90	0	0.00	39.00	6	3,373	0.18%
2018/09/25	1	41.50	0	0.00	41.25	1	3,301	0.03%
2018/09/20	0	0.00	2	41.30	40.70	-2	3,264	-0.06%
2018/09/19	0	0.00	3	41.75	41.60	-3	3,242	-0.09%
2018/09/18	0	0.00	1	43.50	42.40	-1	3,218	-0.03%
2018/09/13	0	0.00	2	42.20	41.25	-2	3,219	-0.06%
2018/09/12	1	40.90	3	40.85	41.25	-2	3,205	-0.06%
2018/09/11	3	41.88	3	42.05	42.00	0	3,171	0.00%
2018/09/10	5	41.97	2	43.03	41.00	3	3,131	0.10%
2018/09/07	4	46.63	3	47.40	45.00	1	2,932	0.03%
2018/09/06	4	49.58	4	49.24	49.25	0	2,799	0.00%
2018/09/05	2	49.75	5	49.67	49.20	-3	2,820	-0.11%
2018/09/04	4	48.80	3	48.93	50.20	1	2,748	0.04%
2018/09/03	2	51.45	7	50.64	49.45	-5	2,662	-0.19%
2018/08/31	8	48.49	2	49.70	50.70	6	2,514	0.24%
2018/08/30	2	49.75	3	49.92	49.50	-1	2,420	-0.04%
2018/08/29	7	50.01	5	49.90	50.50	2	2,401	0.08%
2018/08/28	9	51.38	13	50.86	49.70	-4	2,270	-0.18%
2018/08/27	3.2	49.87	8	49.72	50.40	-4.8	1,967	-0.24%
2018/08/24	43	49.56	30	49.68	50.80	13	1,820	0.71%
2018/08/23	13	47.79	21	48.30	48.40	-8	1,292	-0.62%
2018/08/22	1	42.65	5	43.49	44.00	-4	993	-0.40%
2018/08/21	16	42.69	6	42.23	41.80	10	925	1.08%
2018/08/13	0.1	39.50	1	39.60	39.50	-0.9	963	-0.09%
2018/08/03	6	39.95	0	0.00	39.75	6	948	0.63%
2018/07/27	0.2	37.90	0	0.00	38.15	0.2	972	0.02%
2018/07/24	3	38.00	0	0.00	38.00	3	1,036	0.29%
2018/07/18	10	40.45	0	0.00	40.85	10	1,062	0.94%
2018/07/17	1	39.85	0	0.00	39.80	1	1,074	0.09%
2018/07/11	1	37.45	0	0.00	37.40	1	1,136	0.09%
2018/07/04	1	38.45	0	0.00	38.25	1	1,312	0.08%
2018/07/03	0	0.00	3	38.50	38.40	-3	1,348	-0.22%
2018/06/28	0	0.00	1	39.20	38.85	-1	1,419	-0.07%
2018/06/22	14	42.71	8	42.08	41.55	6	2,014	0.30%
2018/06/20	2	41.40	2	41.18	41.40	0	2,153	0.00%
2018/06/19	1	40.70	3	41.50	40.70	-2	2,225	-0.09%
2018/06/15	1	40.80	0	0.00	41.00	1	2,287	0.04%
2018/06/13	2	42.40	2	41.20	41.20	0	2,324	0.00%
2018/06/08	3	41.80	0	0.00	41.70	3	2,280	0.13%
2018/06/06	3	42.10	2	42.30	42.50	1	2,320	0.04%
2018/06/05	0	0.00	4	40.80	40.35	-4	2,337	-0.17%
2018/05/30	2	39.93	10	40.10	39.75	-8	2,403	-0.33%
2018/05/29	13	42.12	2	42.60	41.20	11	2,453	0.45%
2018/05/28	0	0.00	1	42.05	42.25	-1	2,425	-0.04%
2018/05/25	0	0.00	1	43.05	42.60	-1	2,433	-0.04%
2018/05/24	6	42.13	7	42.19	43.05	-1	2,428	-0.04%
2018/05/17	0	0.00	5	38.93	38.75	-5	2,693	-0.19%
2018/05/16	1	39.20	0	0.00	39.20	1	2,708	0.04%
2018/05/15	0	0.00	1	39.85	39.55	-1	2,704	-0.04%
2018/05/10	3	40.33	2	40.00	39.30	1	2,770	0.04%
2018/05/09	5	40.37	3	39.90	39.80	2	2,826	0.07%
2018/05/08	0	0.00	2	40.75	40.75	-2	2,853	-0.07%
2018/05/03	0	0.00	5	39.96	39.80	-5	3,028	-0.17%
2018/05/02	7	40.78	3	40.42	40.30	4	3,042	0.13%
2018/04/30	5	38.67	0	0.00	38.80	5	3,032	0.16%
2018/04/27	0	0.00	3	36.68	36.60	-3	3,017	-0.10%
2018/04/24	2	36.75	3	36.97	36.70	-1	3,001	-0.03%
2018/04/23	1	40.05	7	37.59	37.40	-6	2,986	-0.20%
2018/04/20	1	41.25	0	0.00	41.00	1	2,935	0.03%
2018/04/19	6	43.08	16	42.35	41.80	-10	2,920	-0.34%
2018/04/18	0	0.00	4	42.00	42.00	-4	2,888	-0.14%
2018/04/17	1	41.85	3	41.35	41.35	-2	2,873	-0.07%
2018/04/16	0	0.00	2	41.48	41.40	-2	2,867	-0.07%
2018/04/13	5	41.69	6	41.43	41.40	-1	2,881	-0.03%
2018/04/11	9	42.29	8	41.75	41.75	1	2,818	0.04%
2018/04/10	15	43.63	16	43.04	42.55	-1	2,785	-0.04%
2018/04/09	1	42.55	3	42.62	42.55	-2	2,715	-0.07%
2018/04/03	7	41.60	11	41.57	41.60	-4	2,680	-0.15%
2018/04/02	2	41.70	0	0.00	41.60	2	2,665	0.08%
2018/03/31	8	42.14	10	41.99	42.10	-2	2,645	-0.08%
2018/03/30	32	44.37	41	44.84	41.70	-9	2,608	-0.35%
2018/03/29	26	43.83	23	44.22	44.65	3	2,359	0.13%
2018/03/28	16	41.47	11	41.58	42.20	5	2,225	0.22%
2018/03/27	40	43.70	23	42.53	41.40	17	2,192	0.78%
2018/03/26	26.2	41.43	28	42.19	43.00	-1.8	2,046	-0.09%
2018/03/23	29	40.93	5	40.30	40.25	24	1,935	1.24%
2018/03/22	8	39.83	6	39.65	39.75	2	1,809	0.11%
2018/03/21	13	38.71	9	38.84	39.00	4	1,723	0.23%
2018/03/20	2	37.88	6	37.63	37.80	-4	1,642	-0.24%
2018/03/16	0	0.00	3	37.17	36.95	-3	1,607	-0.19%
2018/03/15	3	37.37	0	0.00	37.20	3	1,600	0.19%
2018/03/14	1	37.25	3	37.23	37.45	-2	1,594	-0.13%
2018/03/13	6	36.82	1	36.70	37.30	5	1,577	0.32%
2018/03/12	2	37.48	9	37.60	37.50	-7	1,548	-0.45%
2018/03/09	2	37.20	19	37.59	37.75	-17	1,512	-1.12%
2018/03/07	0	0.00	3	36.25	36.25	-3	1,446	-0.21%
2018/03/06	0	0.00	1	37.00	37.00	-1	1,418	-0.07%
2018/03/05	4	36.69	4	36.55	36.70	0	1,393	0.00%
2018/03/02	12	36.93	14	37.07	37.00	-2	1,368	-0.15%
2018/03/01	1	35.65	0	0.00	35.70	1	1,301	0.08%
2018/02/27	4	35.91	0	0.00	35.70	4	1,289	0.31%
2018/02/26	11	36.28	10	36.43	36.00	1	1,267	0.08%
2018/02/23	29	37.60	22	37.75	37.30	7	1,212	0.58%
2018/02/22	35	38.22	14	37.38	37.50	21	1,142	1.84%
2018/02/21	7	37.12	14	36.88	38.20	-7	1,028	-0.68%
2018/02/12	12	35.25	0	0.00	35.30	12	927	1.29%
2018/02/05	0	0.00	8	33.60	35.00	-8	795	-1.01%
2018/02/02	0	0.00	6	34.84	34.85	-6	781	-0.77%
2018/02/01	4	36.35	0	0.00	35.20	4	776	0.51%
2018/01/31	0	0.00	4	35.00	35.20	-4	712	-0.56%
2018/01/29	0	0.00	1	34.50	34.50	-1	631	-0.16%
2018/01/26	1	33.25	8	33.33	33.70	-7	579	-1.21%
2018/01/25	5	32.50	2	32.40	32.35	3	496	0.60%
2018/01/22	2	31.15	0	0.00	31.20	2	448	0.45%