高技 (5439)-凱基-中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
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－凱基-中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-中山券商分點個股進出
凱基-中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	大量交易提示
2024/05/06	1	93.60	5	94.00	93.50	-4	3,445	-0.12%
2024/05/03	2	98.35	1	100.50	97.00	1	3,448	0.03%
2024/05/02	1	99.00	1	100.50	99.40	0	3,485	0.00%
2024/04/30	11	102.14	0	0.00	102.00	11	3,452	0.32%
2024/04/29	6	106.17	0	0.00	104.50	6	3,437	0.17%
2024/04/26	1	106.50	0	0.00	106.00	1	3,415	0.03%
2024/04/25	1	107.50	1	112.00	107.00	0	3,463	0.00%
2024/04/24	0	0.00	1	110.00	110.00	-1	3,469	-0.03%
2024/04/23	0	0.00	0.2	107.00	107.00	-0.2	3,525	-0.01%
2024/04/22	2	106.50	4	107.88	106.00	-2	3,589	-0.06%
2024/04/19	0	0.00	1.1	109.00	113.50	-1.1	3,587	-0.03%
2024/04/18	0	0.00	5	109.90	112.00	-5	3,588	-0.14%
2024/04/17	0	0.00	1	112.00	111.50	-1	3,642	-0.03%
2024/04/16	1.1	110.07	1	113.00	109.50	0.1	3,659	0.00%
2024/04/15	2	116.00	0	0.00	115.50	2	3,671	0.05%
2024/04/12	3	123.50	0	0.00	122.50	3	3,674	0.08%
2024/04/11	0	0.00	1	125.00	123.00	-1	3,693	-0.03%
2024/04/10	6	127.17	0	0.00	125.00	6	3,677	0.16%
2024/04/09	1	126.50	6	126.75	125.50	-5	3,713	-0.13%
2024/04/08	0	0.00	1	122.50	124.50	-1	3,654	-0.03%
2024/04/02	1.1	126.05	0	0.00	123.50	1.1	3,639	0.03%
2024/04/01	2	123.75	0	0.00	125.00	2	3,629	0.06%
2024/03/28	0	0.00	2	126.00	126.00	-2	3,585	-0.06%
2024/03/27	5	121.40	0	0.00	123.50	5	3,560	0.14%
2024/03/26	4	127.50	31	122.31	123.00	-27	3,551	-0.76%
2024/03/25	18	130.64	11	130.59	124.50	7	3,493	0.20%
2024/03/22	17	126.97	10.1	123.02	128.00	6.9	3,242	0.21%
2024/03/21	5	117.90	0	0.00	118.00	5	3,107	0.16%
2024/03/20	20	117.50	6	118.00	118.50	14	3,141	0.45%
2024/03/19	0	0.00	4	116.50	116.50	-4	3,157	-0.13%
2024/03/15	1	114.50	4	115.00	115.00	-3	3,242	-0.09%
2024/03/13	5	115.50	0	0.00	113.50	5	3,323	0.15%
2024/03/08	0	0.00	14	114.89	114.00	-14	3,746	-0.37%
2024/03/07	7	120.93	2	121.25	118.50	5	3,918	0.13%
2024/03/06	16	120.91	2.8	119.96	119.00	13.2	4,023	0.33%
2024/03/05	0.1	112.50	1	117.00	117.50	-0.9	4,091	-0.02%
2024/03/01	1	107.50	0	0.00	107.50	1	3,993	0.03%
2024/02/27	8	105.00	0	0.00	106.00	8	4,054	0.20%
2024/02/23	0	0.00	2	109.00	109.00	-2	4,175	-0.05%
2024/02/22	10.1	107.70	0	0.00	107.00	10.1	4,219	0.24%
2024/02/21	1	110.00	1	110.50	110.00	0	4,276	0.00%
2024/02/20	2	110.00	0	0.00	111.00	2	4,390	0.05%
2024/02/19	0	0.00	4	113.25	113.00	-4	4,395	-0.09%
2024/02/16	2	112.50	0	0.00	111.00	2	4,468	0.04%
2024/02/15	4	111.75	2	114.50	112.50	2	4,467	0.04%
2024/02/05	2.1	113.48	0	0.00	114.00	2.1	4,493	0.05%
2024/02/02	2	113.00	0	0.00	113.00	2	4,529	0.04%
2024/02/01	2	111.50	0	0.00	111.00	2	4,574	0.04%
2024/01/31	1	112.50	0	0.00	109.50	1	4,648	0.02%
2024/01/30	2	111.50	0	0.00	111.00	2	4,668	0.04%
2024/01/29	0	0.00	1	109.50	110.50	-1	4,747	-0.02%
2024/01/26	0	0.00	1	109.50	106.00	-1	4,918	-0.02%
2024/01/25	1	110.50	5	112.70	110.50	-4	4,929	-0.08%
2024/01/23	1	108.50	0	0.00	108.50	1	5,079	0.02%
2024/01/22	4	109.00	0	0.00	109.00	4	5,136	0.08%
2024/01/18	18	106.17	0	0.00	105.50	18	5,328	0.34%
2024/01/17	1	108.00	0	0.00	108.00	1	5,485	0.02%
2024/01/16	3	108.17	1	109.00	108.50	2	5,452	0.04%
2024/01/12	0	0.00	1	103.00	104.50	-1	5,461	-0.02%
2024/01/11	1	107.00	3	107.33	106.50	-2	5,535	-0.04%
2024/01/09	2	103.50	10	103.00	102.50	-8	5,771	-0.14%
2024/01/08	0.2	106.00	0	0.00	105.00	0.2	5,904	0.00%
2024/01/05	0	0.00	1	107.50	108.00	-1	5,986	-0.02%
2024/01/04	11	113.64	0	0.00	109.50	11	6,069	0.18%
2024/01/03	0.2	114.00	12	116.00	115.00	-11.8	6,090	-0.19%
2024/01/02	1	122.00	1	122.00	121.00	0	6,159	0.00%
2023/12/29	0	0.00	1	121.50	122.50	-1	6,200	-0.02%
2023/12/26	0	0.00	5	121.00	121.50	-5	6,293	-0.08%
2023/12/21	0.1	124.00	130	123.89	121.50	-129.9	6,315	-2.06%	大賣/鉅額交易
2023/12/20	4	124.88	44	124.66	124.00	-40	6,268	-0.64%
2023/12/19	0.4	120.00	6	120.00	120.00	-5.6	6,167	-0.09%
2023/12/18	6	123.00	9	120.72	121.00	-3	6,151	-0.05%
2023/12/15	86	126.31	6	122.92	122.50	80	6,104	1.31%
2023/12/14	9	130.50	19	126.79	127.00	-10	6,049	-0.17%
2023/12/13	0	0.00	5	130.50	130.50	-5	5,997	-0.08%
2023/12/12	1	135.00	2	135.25	134.00	-1	5,978	-0.02%
2023/12/11	0	0.00	5	138.50	138.50	-5	5,967	-0.08%
2023/12/08	1	142.00	6	145.00	141.50	-5	5,918	-0.08%
2023/12/07	3	142.67	11.1	146.41	142.50	-8.1	5,876	-0.14%
2023/12/06	1	153.00	2	154.00	152.50	-1	5,763	-0.02%
2023/12/05	18	140.28	13.5	142.85	143.00	4.5	5,521	0.08%
2023/12/04	10	147.80	2	147.50	145.00	8	5,397	0.15%
2023/12/01	30	144.67	104.1	145.38	146.00	-74.1	5,123	-1.45%	大賣/
2023/11/30	74	126.54	23	130.43	133.00	51	4,903	1.04%
2023/11/29	6	122.50	11	125.14	125.50	-5	4,606	-0.11%
2023/11/27	5	120.50	15	120.00	120.00	-10	4,567	-0.22%
2023/11/24	0	0.00	15	123.00	123.00	-15	4,531	-0.33%
2023/11/23	11	122.50	1.2	125.00	121.00	9.8	4,512	0.22%
2023/11/22	4	122.00	0.1	123.80	122.00	4	4,458	0.09%
2023/11/21	2	122.25	3.4	123.53	121.50	-1.4	4,421	-0.03%
2023/11/20	1	120.00	2	116.00	122.00	-1	4,375	-0.02%
2023/11/17	3.4	116.13	31.1	115.95	115.00	-27.7	4,338	-0.64%
2023/11/16	1	118.50	0.1	118.50	119.50	0.9	4,277	0.02%
2023/11/15	0.2	119.00	0.1	122.50	117.50	0.2	4,296	0.00%
2023/11/14	1.1	121.95	0	121.00	122.50	1	4,239	0.02%
2023/11/13	0	0.00	0	125.50	122.00	0	4,246	0.00%
2023/11/10	5	125.00	67.1	122.81	122.50	-62.1	4,218	-1.47%
2023/11/09	2	119.75	2.1	120.96	123.50	-0.1	4,167	0.00%
2023/11/08	0.2	123.50	6	126.17	126.00	-5.8	4,116	-0.14%
2023/11/07	0	0.00	1	123.50	124.00	-1	4,125	-0.02%
2023/11/06	1	122.00	0	0.00	122.50	1	4,292	0.02%
2023/11/03	1	122.00	17.5	121.41	120.50	-16.5	4,285	-0.39%
2023/11/02	4	114.13	16.2	115.26	116.00	-12.2	4,127	-0.30%
2023/11/01	5	110.50	1.1	109.95	110.50	4	4,115	0.10%
2023/10/31	62.1	112.70	3	111.00	109.50	59.1	4,138	1.43%
2023/10/30	31	114.82	1	113.00	114.50	30	3,990	0.75%
2023/10/27	50	112.85	3	114.83	113.00	47	4,000	1.17%
2023/10/26	152	113.63	2.6	114.23	113.00	149.4	4,031	3.71%	大買/鉅額交易
2023/10/25	4.1	114.59	8.5	114.94	117.50	-4.5	3,920	-0.11%
2023/10/24	0.1	105.50	0	0.00	107.00	0.1	3,821	0.00%
2023/10/20	1.1	106.45	1	106.00	106.00	0.1	4,080	0.00%
2023/10/19	1	106.00	1.1	106.05	107.00	-0.1	4,171	0.00%
2023/10/18	3.1	106.92	4	106.00	104.00	-0.9	4,196	-0.02%
2023/10/17	2	116.00	4.1	115.12	115.50	-2.1	4,101	-0.05%
2023/10/16	1	110.00	7.2	111.67	113.00	-6.2	4,023	-0.15%
2023/10/13	3	109.17	6.3	108.86	109.00	-3.3	3,972	-0.08%
2023/10/12	2	104.50	12.5	103.94	104.50	-10.5	4,039	-0.26%
2023/10/11	4.1	99.99	6.2	98.01	97.20	-2.1	4,192	-0.05%
2023/10/06	1	100.00	15.1	99.30	100.00	-14.1	4,529	-0.31%
2023/10/05	0.2	93.90	2	93.90	93.70	-1.8	4,665	-0.04%
2023/10/04	0.2	91.00	2	90.10	92.20	-1.8	4,756	-0.04%
2023/10/03	6.1	92.86	0.1	93.00	91.30	6	4,979	0.12%
2023/10/02	8.3	91.32	1	92.00	93.40	7.3	5,050	0.14%
2023/09/28	0.1	89.60	4	89.63	90.00	-3.9	5,000	-0.08%
2023/09/22	13	87.00	0	0.00	87.00	13	5,192	0.25%
2023/09/21	1	85.00	0	0.00	84.90	1	5,262	0.02%
2023/09/20	22	86.32	0	0.00	86.30	22	5,286	0.42%
2023/09/19	1	87.50	0	0.00	87.30	1	5,310	0.02%
2023/09/18	5	87.98	0	0.00	87.50	5	5,347	0.09%
2023/09/14	1	89.90	1	90.30	90.40	0	5,338	0.00%
2023/09/13	1	85.00	0	0.00	85.10	1	5,302	0.02%
2023/09/11	4	86.30	0	0.00	86.00	4	5,364	0.07%
2023/09/08	1	88.60	1	88.50	88.40	0	5,414	0.00%
2023/09/07	2.2	90.07	0	0.00	89.70	2.2	5,470	0.04%
2023/09/06	3	91.63	1	91.60	91.50	2	5,685	0.04%
2023/09/05	2.3	88.59	0	0.00	90.10	2.3	5,753	0.04%
2023/09/04	0	0.00	1	88.60	88.70	-1	5,777	-0.02%
2023/09/01	3	87.93	0	0.00	87.40	3	5,783	0.05%
2023/08/31	1	88.92	0	0.00	88.90	1	5,796	0.02%
2023/08/30	20.1	89.92	0	0.00	89.80	20.1	5,805	0.35%
2023/08/29	3	90.27	0.1	90.73	89.70	2.9	5,845	0.05%
2023/08/28	0.2	90.50	0	0.00	89.40	0.2	5,859	0.00%
2023/08/25	3.5	94.21	0	0.00	92.50	3.5	5,843	0.06%
2023/08/24	3	96.40	0	0.00	95.90	3	5,879	0.05%
2023/08/23	2	95.40	0	0.00	96.30	2	6,051	0.03%
2023/08/22	3	99.07	0	0.00	96.90	3	6,074	0.05%
2023/08/21	0	0.00	6	100.50	102.50	-6	6,084	-0.10%
2023/08/18	1	100.00	0	0.00	100.00	1	6,206	0.02%
2023/08/17	7	105.79	5	103.90	105.50	2	6,270	0.03%
2023/08/16	0	0.00	6.1	102.31	103.00	-6.1	6,301	-0.10%
2023/08/15	0	0.00	9.1	100.22	101.50	-9.1	6,344	-0.14%
2023/08/14	0	0.00	2	98.75	98.00	-2	6,425	-0.03%
2023/08/11	3.5	101.43	0	0.00	100.00	3.5	6,385	0.05%
2023/08/10	12	108.83	6	113.00	105.50	6	6,298	0.10%
2023/08/09	0	0.00	2.9	111.41	111.50	-2.9	6,117	-0.05%
2023/08/08	0	0.00	1.1	109.44	109.50	-1.1	6,066	-0.02%
2023/08/07	1.1	104.18	8	107.13	108.50	-6.9	6,079	-0.11%
2023/08/04	5	102.90	3.1	104.05	105.00	1.9	6,139	0.03%
2023/08/02	2	103.75	3	105.83	103.50	-1	6,168	-0.02%
2023/08/01	29.1	106.05	0	0.00	106.50	29.1	6,174	0.47%
2023/07/31	2	110.75	5.3	111.02	108.50	-3.3	6,129	-0.05%
2023/07/28	8	106.31	2	106.00	107.00	6	6,042	0.10%
2023/07/27	3	109.67	2	109.50	108.00	1	6,025	0.02%
2023/07/26	4.1	108.39	17.3	110.64	108.00	-13.2	5,955	-0.22%
2023/07/25	7.1	108.20	41	112.02	106.00	-33.9	5,833	-0.58%
2023/07/24	49	109.71	6.1	111.01	112.00	42.9	5,667	0.76%
2023/07/21	3	103.00	1	103.50	107.00	2	5,517	0.04%
2023/07/20	8	110.38	2	110.00	111.50	6	5,396	0.11%
2023/07/19	0.2	108.00	3	110.00	108.00	-2.8	5,331	-0.05%
2023/07/18	6	109.75	5.1	108.93	108.00	0.9	5,270	0.02%
2023/07/17	33	113.73	7	114.64	113.50	26	5,157	0.50%
2023/07/14	9	105.00	11.1	106.04	110.50	-2.1	4,997	-0.04%
2023/07/13	45.1	100.35	23	99.43	100.50	22.1	4,727	0.47%
2023/07/12	10	93.47	10.1	93.97	94.80	-0.1	4,322	0.00%
2023/07/11	23.1	90.26	0	0.00	90.60	23.1	4,056	0.57%
2023/07/10	29.1	91.12	10.1	90.90	89.20	19	3,955	0.48%
2023/07/07	0	0.00	8	89.74	90.50	-8	3,773	-0.21%
2023/07/05	1	87.90	2	88.35	87.60	-1	3,667	-0.03%
2023/07/04	2.2	90.04	3	88.20	89.90	-0.8	3,640	-0.02%
2023/06/30	1	83.70	0	0.00	83.80	1	3,492	0.03%
2023/06/29	2	85.30	1	85.40	86.50	1	3,484	0.03%
2023/06/28	3	82.90	3	84.60	82.90	0	3,426	0.00%
2023/06/27	1	81.80	0	0.00	81.50	1	3,440	0.03%
2023/06/26	15	84.90	0	0.00	84.20	15	3,420	0.44%
2023/06/21	0	0.00	2	83.20	84.00	-2	3,382	-0.06%
2023/06/19	1	83.20	1	82.30	83.60	0	3,369	0.00%
2023/06/16	1	83.51	1	84.30	83.00	0	3,356	0.00%
2023/06/15	6	84.62	0	0.00	84.60	6	3,321	0.18%
2023/06/14	1	83.80	0	0.00	84.80	1	3,284	0.03%
2023/06/13	1	82.50	0	0.00	82.20	1	3,219	0.03%
2023/06/12	2	87.00	0	0.00	84.00	2	3,150	0.06%
2023/06/08	0	0.00	1	77.40	78.70	-1	2,847	-0.04%
2023/06/07	0	0.00	0.6	79.70	79.10	-0.6	2,811	-0.02%
2023/06/06	1	80.90	0	0.00	80.30	1	2,783	0.04%
2023/06/05	1	81.60	1	82.20	81.30	0	2,768	0.00%
2023/06/02	0	0.00	2	82.45	81.80	-2	2,754	-0.07%
2023/05/31	0	0.00	15	81.93	82.30	-15	2,729	-0.55%
2023/05/29	9	85.08	4	81.10	80.80	5	2,708	0.18%
2023/05/26	1	79.00	2	80.10	80.50	-1	2,523	-0.04%
2023/05/24	2	78.15	6	78.40	79.30	-4	2,399	-0.17%
2023/05/23	11	74.91	2	74.10	75.80	9	2,220	0.41%
2023/05/22	0	0.00	1	76.20	75.90	-1	2,122	-0.05%
2023/05/19	0	0.00	1	76.20	75.10	-1	2,063	-0.05%
2023/05/17	1	72.80	3	72.57	72.30	-2	1,885	-0.11%
2023/05/15	0	0.00	1	72.80	71.60	-1	1,865	-0.05%
2023/05/12	1	72.20	0	0.00	73.50	1	1,828	0.05%
2023/05/11	3	72.47	0	0.00	71.40	3	1,801	0.17%
2023/05/10	0	0.00	0.1	73.80	73.40	-0.1	1,737	-0.01%
2023/04/26	0	0.00	10	62.67	63.20	-10	1,337	-0.75%
2023/04/19	0	0.00	1	64.50	63.70	-1	1,265	-0.08%
2023/04/12	20	69.14	0	0.00	70.50	20	1,104	1.81%
2023/04/10	1	67.60	0	0.00	68.30	1	989	0.10%
2023/04/07	0	0.00	1	67.50	67.60	-1	962	-0.10%
2023/04/06	1	66.90	58	67.34	67.40	-57	944	-6.04%
2023/03/31	55	66.92	1	66.30	66.80	54	931	5.80%
2023/03/29	1	65.50	0	0.00	65.70	1	848	0.12%
2023/03/28	2.1	67.23	0	0.00	64.00	2.1	823	0.25%
2023/03/27	0.1	68.10	0	0.00	68.50	0.1	767	0.01%
2023/03/24	1	67.20	0	0.00	67.10	1	750	0.13%
2023/03/13	0	0.00	1	66.00	65.50	-1	638	-0.16%
2023/03/10	0	0.00	1	64.60	65.80	-1	613	-0.16%
2023/03/08	0	0.00	55	65.55	66.20	-55	591	-9.30%
2023/03/07	26	64.52	0	0.00	64.40	26	564	4.61%
2023/03/06	30	65.23	0	0.00	64.90	30	551	5.44%
2023/03/03	0	0.00	10	64.60	64.20	-10	502	-1.99%
2023/03/02	10	64.30	26	62.51	64.40	-16	501	-3.19%
2023/03/01	1	63.20	0	0.00	63.00	1	450	0.22%
2023/02/24	18	61.76	10	61.72	62.40	8	432	1.85%
2023/02/23	14	62.07	1	62.10	61.50	13	409	3.17%
2023/02/22	4	61.00	0	0.00	60.90	4	388	1.03%
2023/02/21	1	58.90	5	58.90	58.80	-4	355	-1.12%
2023/02/17	0	0.00	1	57.00	59.00	-1	338	-0.30%
2023/02/16	1	55.60	0	0.00	56.80	1	326	0.31%
2023/02/09	0	0.00	2	56.70	58.00	-2	290	-0.69%
2023/02/01	0	0.00	4	54.20	54.80	-4	202	-1.98%
2022/10/05	0	0.00	1	41.15	41.15	-1	170	-0.59%
2022/09/06	1	42.80	0	0.00	42.75	1	223	0.45%
2022/09/05	1	44.60	0	0.00	43.85	1	224	0.45%
2022/08/16	0	0.00	2	42.48	42.55	-2	234	-0.85%
2022/08/12	2	42.25	0	0.00	42.25	2	230	0.87%
2022/07/21	0	0.00	1	40.20	40.60	-1	250	-0.40%
2022/07/06	1	40.20	0	0.00	40.05	1	238	0.42%
2022/06/21	0	0.00	2	44.85	44.90	-2	209	-0.96%
2022/06/16	0	0.00	2	47.35	46.55	-2	201	-0.99%
2022/06/15	1	47.55	0	0.00	47.50	1	200	0.50%
2022/06/07	1	49.00	0	0.00	49.05	1	204	0.49%
2022/05/31	0	0.00	1	49.60	49.65	-1	218	-0.46%
2022/05/10	0	0.00	10	47.80	47.80	-10	218	-4.59%
2022/05/04	0	0.00	0	49.10	49.00	0	217	0.00%
2022/04/26	4	50.60	0	0.00	50.50	4	216	1.85%
2022/04/01	0	0.00	2	55.20	55.60	-2	385	-0.52%
2022/03/29	0	0.00	1	55.60	55.40	-1	399	-0.25%
2022/03/25	1	55.60	0	0.00	55.80	1	408	0.24%
2022/03/24	1	55.40	0	0.00	55.40	1	418	0.24%
2022/03/23	2	55.50	0	0.00	55.50	2	451	0.44%
2022/03/21	2	55.70	3	55.70	55.70	-1	489	-0.20%
2022/03/17	2	53.60	0	0.00	54.40	2	493	0.41%
2022/03/10	1	52.30	0	0.00	52.30	1	502	0.20%
2022/03/03	0	0.00	3	56.00	56.00	-3	533	-0.56%
2022/02/25	1	54.70	1	55.60	54.80	0	561	0.00%
2022/02/24	1	55.80	0	0.00	54.80	1	572	0.17%
2022/02/21	2	57.60	0	0.00	57.60	2	598	0.33%
2022/01/17	1	56.60	0	0.00	56.70	1	731	0.14%
2022/01/11	0	0.00	0.1	57.60	57.40	-0.1	736	-0.01%
2022/01/10	2	59.85	0	0.00	59.70	2	700	0.29%
2022/01/06	1	60.80	0	0.00	60.30	1	680	0.15%
2021/12/30	0	0.00	2	61.15	61.30	-2	684	-0.29%
2021/12/28	5	61.30	4	61.45	61.00	1	715	0.14%
2021/12/22	2	60.80	0	0.00	60.50	2	788	0.25%
2021/12/20	1	61.60	1	61.00	60.90	0	844	0.00%
2021/12/17	0	0.00	1	62.90	62.30	-1	864	-0.12%
2021/12/16	1	61.70	0	0.00	62.00	1	839	0.12%
2021/12/10	0	0.00	1	60.00	60.00	-1	853	-0.12%
2021/12/09	9	59.80	0	0.00	59.80	9	865	1.04%
2021/12/08	1	60.00	0	0.00	59.60	1	911	0.11%
2021/12/07	0	0.00	2	60.20	60.00	-2	917	-0.22%
2021/12/02	0	0.00	1	60.00	60.10	-1	972	-0.10%
2021/11/26	0	0.00	22.4	61.67	60.80	-22.4	1,167	-1.92%
2021/11/15	1	64.00	0	0.00	64.00	1	1,248	0.08%
2021/11/10	0	0.00	1	65.30	65.30	-1	1,273	-0.08%
2021/11/05	1	64.90	0	0.00	64.90	1	1,311	0.08%
2021/11/04	0	65.00	0	0.00	65.10	0	1,350	0.00%
2021/11/02	1	65.00	0	0.00	63.70	1	1,375	0.07%
2021/10/28	1	62.90	0	0.00	62.90	1	1,398	0.07%
2021/10/13	0	0.00	3	57.80	58.00	-3	1,833	-0.16%
2021/10/12	0	0.00	1	59.10	58.90	-1	1,864	-0.05%
2021/10/08	1	61.10	1	61.80	61.00	0	1,936	0.00%
2021/10/07	2	61.10	21	60.60	60.80	-19	1,960	-0.97%
2021/10/05	0	0.00	1	59.10	60.40	-1	2,137	-0.05%
2021/09/30	1	63.30	0	0.00	62.80	1	2,190	0.05%
2021/09/29	1	64.00	0	0.00	62.80	1	2,189	0.05%
2021/09/15	0	0.00	3	63.57	63.50	-3	2,142	-0.14%
2021/09/08	1	66.20	0	0.00	65.40	1	2,091	0.05%
2021/09/07	2	69.05	0	0.00	69.00	2	2,079	0.10%
2021/09/06	0	0.00	1	71.20	68.60	-1	2,073	-0.05%
2021/09/03	2	70.95	1	69.90	70.90	1	2,058	0.05%
2021/09/02	5	70.80	4	71.35	71.80	1	2,038	0.05%
2021/09/01	8	70.74	0	0.00	70.30	8	1,967	0.41%
2021/08/31	1	69.40	0	0.00	69.60	1	1,894	0.05%
2021/08/26	2	68.70	2	68.50	67.80	0	1,856	0.00%
2021/08/11	1	68.00	0	0.00	66.80	1	1,775	0.06%
2021/08/09	0	0.00	1	71.00	70.80	-1	1,751	-0.06%
2021/08/05	1	71.40	0	0.00	71.70	1	1,756	0.06%
2021/08/04	1	72.00	0	0.00	71.10	1	1,780	0.06%
2021/07/30	5	72.80	2	72.15	71.40	3	1,781	0.17%
2021/07/29	1	74.50	2	73.50	72.70	-1	1,752	-0.06%
2021/07/23	3	71.60	2	70.70	70.20	1	1,684	0.06%
2021/07/22	0	0.00	5	72.60	71.40	-5	1,695	-0.29%
2021/07/21	5	73.28	0	0.00	73.90	5	1,638	0.31%
2021/07/19	6	72.33	8	71.88	71.90	-2	1,557	-0.13%
2021/07/15	5	73.26	10	70.91	74.00	-5	1,518	-0.33%
2021/07/14	0	0.00	3	68.60	68.20	-3	1,448	-0.21%
2021/07/13	5	71.88	4	73.65	69.50	1	1,435	0.07%
2021/07/12	22	69.84	0	0.00	70.40	22	1,340	1.64%
2021/07/09	5	69.06	32	69.24	70.00	-27	1,272	-2.12%
2021/07/06	0	0.00	10	65.65	65.50	-10	1,479	-0.68%
2021/07/05	0	0.00	3	66.20	66.40	-3	1,498	-0.20%
2021/06/24	0	0.00	1	64.70	64.90	-1	1,620	-0.06%
2021/06/23	1	64.20	0	0.00	63.90	1	1,608	0.06%
2021/06/17	1	63.90	0	0.00	63.90	1	1,651	0.06%
2021/06/16	1	63.10	0	0.00	63.40	1	1,675	0.06%
2021/06/09	5	60.40	0	0.00	60.10	5	1,738	0.29%
2021/06/01	0	0.00	25	58.20	58.70	-25	2,114	-1.18%
2021/05/31	0	0.00	1	56.40	56.30	-1	2,123	-0.05%
2021/05/28	1	55.90	0	0.00	56.00	1	2,232	0.04%
2021/05/27	2	55.50	0	0.00	55.20	2	2,262	0.09%
2021/05/26	11	55.54	0	0.00	55.20	11	2,295	0.48%
2021/05/25	0	0.00	1	55.40	55.50	-1	2,351	-0.04%
2021/05/24	1	54.10	0	0.00	54.50	1	2,372	0.04%
2021/05/19	3	53.90	1	53.90	54.00	2	2,608	0.08%
2021/05/17	3	51.00	0	0.00	49.70	3	2,759	0.11%
2021/05/14	0	0.00	25	57.01	54.50	-25	2,730	-0.92%
2021/05/13	4	54.23	0	0.00	56.40	4	2,724	0.15%
2021/05/12	5	59.12	7	57.44	56.70	-2	2,712	-0.07%
2021/05/11	3	64.00	10	63.15	61.50	-7	2,706	-0.26%
2021/05/10	0	0.00	33	64.12	66.00	-33	2,715	-1.22%
2021/05/07	1	63.80	2	65.50	64.80	-1	2,891	-0.03%
2021/05/06	2	64.00	3	63.53	63.20	-1	3,060	-0.03%
2021/05/05	5	65.04	0	0.00	64.50	5	3,163	0.16%
2021/05/04	2	61.60	0	0.00	61.80	2	3,147	0.06%
2021/05/03	3	64.00	0	0.00	63.20	3	3,129	0.10%
2021/04/28	46	65.71	0	0.00	66.80	46	3,109	1.48%
2021/04/20	0	0.00	1	66.80	66.90	-1	3,152	-0.03%
2021/04/19	1	64.30	0	0.00	66.20	1	3,171	0.03%
2021/04/14	6	62.72	0	0.00	62.80	6	3,259	0.18%
2021/04/13	17	67.12	10	66.23	64.80	7	3,294	0.21%
2021/04/12	13	69.48	2	68.65	68.80	11	3,249	0.34%
2021/04/08	2	66.80	0	0.00	67.20	2	3,083	0.06%
2021/04/07	1	67.30	2	68.00	66.90	-1	3,048	-0.03%
2021/04/06	5	64.10	0	0.00	63.80	5	3,034	0.16%
2021/04/01	0	0.00	2	63.80	63.90	-2	3,110	-0.06%
2021/03/31	15	64.10	1	64.00	64.20	14	3,123	0.45%
2021/03/30	2	64.85	21	64.76	64.90	-19	3,135	-0.61%
2021/03/29	4	65.80	1	65.60	65.50	3	3,130	0.10%
2021/03/26	1	64.00	0	0.00	64.40	1	3,117	0.03%
2021/03/25	0	0.00	1	63.90	63.80	-1	3,124	-0.03%
2021/03/18	5	65.20	5	66.00	66.50	0	3,100	0.00%
2021/03/15	2	66.25	1	66.60	66.60	1	3,052	0.03%
2021/03/12	0	0.00	2	67.30	66.60	-2	3,041	-0.07%
2021/03/11	10	66.79	17	66.01	66.60	-7	2,988	-0.23%
2021/03/10	11	65.15	0	0.00	67.00	11	2,895	0.38%
2021/03/09	1	64.00	2	63.50	63.90	-1	2,836	-0.04%
2021/03/08	1	64.80	2	65.80	64.40	-1	2,805	-0.04%
2021/03/05	3	64.93	1	64.20	64.80	2	2,724	0.07%
2021/03/03	1	66.80	1	63.40	63.40	0	2,717	0.00%
2021/03/02	2	62.50	4	63.38	63.80	-2	2,651	-0.08%
2021/02/26	4	62.35	2	62.68	62.70	2	2,631	0.07%
2021/02/25	2	64.69	3	62.77	62.20	-1	2,625	-0.04%
2021/02/24	2	62.90	1	62.90	62.20	1	2,613	0.04%
2021/02/23	4	61.68	4	62.83	63.20	0	2,586	0.00%
2021/02/22	1	62.60	0	0.00	61.90	1	2,538	0.04%
2021/02/19	1	60.80	3	60.43	60.90	-2	2,440	-0.08%
2021/02/18	7	60.46	5	59.50	61.00	2	2,421	0.08%
2021/02/17	0	0.00	1	55.40	57.40	-1	2,327	-0.04%
2021/02/05	0	0.00	1	53.80	54.00	-1	2,285	-0.04%
2021/02/04	3	54.67	2	54.40	54.10	1	2,273	0.04%
2021/02/03	0	0.00	21	54.81	54.50	-21	2,260	-0.93%
2021/02/02	1	54.40	2	54.75	55.20	-1	2,245	-0.04%
2021/01/29	0	0.00	1.1	57.75	54.40	-1.1	2,165	-0.05%
2021/01/28	2	57.10	3	57.33	58.60	-1	1,969	-0.05%
2021/01/27	46.1	55.28	6	55.50	56.40	40.1	1,780	2.25%
2021/01/25	3	51.60	0	0.00	52.40	3	1,618	0.19%
2021/01/19	0	0.00	5	54.30	53.40	-5	1,553	-0.32%
2021/01/15	1	52.00	0	0.00	52.10	1	1,501	0.07%
2021/01/13	5	52.30	0	0.00	52.20	5	1,462	0.34%
2021/01/08	0	0.00	4	54.73	54.50	-4	1,367	-0.29%
2021/01/07	8	57.03	2	57.90	56.50	6	1,337	0.45%
2021/01/06	3	54.63	1	56.20	57.60	2	1,246	0.16%
2021/01/05	0	0.00	3	54.23	54.50	-3	1,160	-0.26%
2021/01/04	0	0.00	1	53.40	53.50	-1	1,122	-0.09%
2020/12/29	2	54.20	1	54.20	53.00	1	1,060	0.09%
2020/12/28	1	54.10	4	53.55	54.50	-3	993	-0.30%
2020/12/25	0	0.00	1	52.50	51.70	-1	904	-0.11%
2020/12/23	1	49.15	0	0.00	49.50	1	843	0.12%
2020/12/22	0	0.00	1	49.90	48.00	-1	845	-0.12%
2020/12/18	2	52.00	1	52.50	50.60	1	818	0.12%
2020/12/17	1	52.20	1	50.20	51.70	0	764	0.00%
2020/12/16	4	50.78	0	0.00	50.70	4	740	0.54%
2020/12/14	1	50.70	1	51.48	50.70	0	728	0.00%
2020/12/11	1	51.00	0	0.00	50.20	1	722	0.14%
2020/12/10	0	0.00	1	52.00	52.00	-1	706	-0.14%
2020/12/09	5	52.12	0	0.00	52.40	5	693	0.72%
2020/12/08	0	0.00	1	49.75	50.00	-1	669	-0.15%
2020/12/07	0	0.00	3	49.45	49.40	-3	664	-0.45%
2020/12/01	0	0.00	2	51.65	51.00	-2	650	-0.31%
2020/11/30	2	51.75	1	51.30	51.90	1	651	0.15%
2020/11/27	0	0.00	1	51.70	51.30	-1	638	-0.16%
2020/11/26	0	0.00	1	51.10	51.10	-1	607	-0.16%
2020/11/25	0	0.00	1	49.00	49.05	-1	582	-0.17%
2020/11/24	0	0.00	1	48.70	48.90	-1	604	-0.17%
2020/11/23	7	48.29	6	48.88	49.10	1	575	0.17%
2020/11/20	1	47.60	7	47.09	47.25	-6	530	-1.13%
2020/11/19	8	48.06	0	0.00	47.65	8	521	1.53%
2020/11/17	0	0.00	5	47.70	47.70	-5	501	-1.00%
2020/11/12	5	44.50	0	0.00	44.30	5	514	0.97%
2020/11/11	5	44.90	0	0.00	44.90	5	517	0.97%
2020/11/09	0	0.00	1	44.85	44.85	-1	523	-0.19%
2020/11/05	0	0.00	2	44.20	44.20	-2	533	-0.37%
2020/10/22	0	0.00	5	43.10	43.10	-5	575	-0.87%
2020/10/19	5	43.45	0	0.00	43.30	5	626	0.80%
2020/10/14	0	0.00	2	43.03	43.20	-2	642	-0.31%
2020/10/06	0	0.00	1	43.40	43.25	-1	700	-0.14%
2020/09/23	2	43.75	0	0.00	43.10	2	864	0.23%
2020/09/17	0	0.00	1	43.75	43.80	-1	938	-0.11%
2020/09/15	0	0.00	1	44.05	44.05	-1	951	-0.11%
2020/09/14	0	0.00	2	43.83	43.80	-2	968	-0.21%
2020/09/01	0	0.00	1	44.90	45.15	-1	1,007	-0.10%
2020/08/28	3	45.43	1	45.20	45.00	2	1,012	0.20%
2020/08/27	1	43.45	0	0.00	43.30	1	991	0.10%
2020/08/25	1	43.55	0	0.00	43.20	1	1,042	0.10%
2020/08/24	1	44.00	0	0.00	42.90	1	1,052	0.10%
2020/08/21	1	43.70	0	0.00	43.70	1	1,060	0.09%
2020/08/19	5	46.01	1	46.50	46.35	4	1,049	0.38%
2020/08/14	0	0.00	1	43.50	43.20	-1	1,046	-0.10%
2020/08/13	1	43.90	0	0.00	43.75	1	1,057	0.09%
2020/08/06	1	44.60	0	0.00	44.50	1	1,100	0.09%
2020/07/28	0	0.00	3	42.63	42.10	-3	1,208	-0.25%
2020/07/24	1	45.85	2	44.33	44.40	-1	1,213	-0.08%
2020/07/23	1	46.95	1	46.55	46.35	0	1,184	0.00%
2020/07/21	1	47.50	0	0.00	47.15	1	1,176	0.08%
2020/07/20	2	47.60	0	0.00	47.50	2	1,168	0.17%
2020/07/17	0	0.00	10	46.85	46.10	-10	1,159	-0.86%
2020/07/15	0	0.00	1	49.05	49.00	-1	1,146	-0.09%
2020/07/13	3	49.43	0	0.00	49.40	3	1,124	0.27%
2020/07/10	0	0.00	3	49.55	49.30	-3	1,118	-0.27%
2020/07/09	1	52.10	0	0.00	52.30	1	1,082	0.09%
2020/07/07	0	0.00	2	52.05	52.00	-2	1,053	-0.19%
2020/07/06	10	51.30	5	51.30	51.90	5	1,010	0.49%
2020/07/03	6	50.80	1	50.40	50.90	5	986	0.51%
2020/07/02	0	0.00	6	50.28	50.70	-6	971	-0.62%
2020/07/01	1	50.60	0	0.00	50.00	1	961	0.10%
2020/06/30	5	50.38	0	0.00	50.60	5	943	0.53%
2020/06/29	1	48.70	0	0.00	48.60	1	905	0.11%
2020/06/22	1	48.50	0	0.00	48.60	1	880	0.11%
2020/06/19	0	0.00	3	47.97	48.00	-3	876	-0.34%
2020/06/18	0	0.00	12	48.74	48.75	-12	860	-1.39%
2020/06/17	3	49.55	5	49.05	49.10	-2	859	-0.23%
2020/06/15	0	0.00	5	49.26	49.15	-5	863	-0.58%
2020/06/12	0	0.00	5	48.60	49.75	-5	861	-0.58%
2020/06/11	18	50.66	1	51.20	50.00	17	859	1.98%
2020/06/08	0	0.00	14	49.96	50.00	-14	850	-1.65%
2020/06/04	2	51.50	0	0.00	51.40	2	814	0.25%
2020/06/02	0	0.00	1	50.40	49.75	-1	767	-0.13%
2020/06/01	5	50.80	1	51.00	50.80	4	742	0.54%
2020/05/29	1	49.95	1	50.00	49.95	0	710	0.00%
2020/05/28	2	49.93	7	49.96	49.85	-5	696	-0.72%
2020/05/27	6	49.38	0	0.00	49.20	6	679	0.88%
2020/05/26	2	48.73	4	48.86	48.75	-2	658	-0.30%
2020/05/25	3	48.15	0	0.00	48.25	3	651	0.46%
2020/05/22	13	47.75	3	48.10	47.35	10	637	1.57%
2020/05/19	0	0.00	1	44.60	45.15	-1	572	-0.17%
2020/05/18	2	46.00	0	0.00	44.90	2	564	0.35%
2020/05/15	0	0.00	1	45.75	45.80	-1	554	-0.18%
2020/05/07	1	45.15	0	0.00	44.70	1	443	0.23%
2020/05/06	1	43.65	1	43.95	44.20	0	414	0.00%
2020/04/30	0	0.00	8	41.66	42.00	-8	376	-2.12%
2020/04/29	10	42.23	1	42.40	41.80	9	380	2.37%
2020/04/24	0	0.00	1	38.85	39.00	-1	368	-0.27%
2020/04/15	0	0.00	2	37.90	37.80	-2	377	-0.53%
2020/04/14	4	36.40	0	0.00	36.80	4	374	1.07%
2020/04/10	0	0.00	1	34.50	34.80	-1	367	-0.27%
2020/04/09	0	0.00	1	34.20	34.15	-1	368	-0.27%
2020/04/06	1	32.95	0	0.00	33.15	1	362	0.28%
2020/04/01	1	32.55	0	0.00	32.75	1	363	0.28%
2020/03/24	0	0.00	1	29.75	29.80	-1	355	-0.28%
2020/03/23	1	28.55	0	0.00	28.60	1	353	0.28%
2020/03/20	1	28.00	1	29.10	29.75	0	349	0.00%
2020/03/12	0	0.00	10	37.13	36.15	-10	296	-3.37%
2020/03/11	7	38.59	7	38.80	38.50	0	288	0.00%
2020/03/10	0	0.00	3	37.45	38.50	-3	286	-1.05%
2020/03/05	2	38.40	2	38.75	38.75	0	281	0.00%
2020/03/04	1	38.25	1	38.30	37.90	0	281	0.00%
2020/02/26	1	39.25	0	0.00	39.15	1	284	0.35%
2020/02/17	0	0.00	1	38.70	39.05	-1	271	-0.37%
2020/02/11	4	37.50	2	37.50	37.30	2	274	0.73%
2020/02/07	0	0.00	3	37.05	36.60	-3	272	-1.10%
2020/02/05	0	0.00	3	37.10	37.10	-3	273	-1.10%
2020/02/04	0	0.00	2	37.00	37.15	-2	272	-0.73%
2020/02/03	0	0.00	3	35.70	36.50	-3	271	-1.11%
2020/01/20	4	40.00	0	0.00	40.05	4	253	1.58%
2020/01/08	0	0.00	5	39.80	39.80	-5	241	-2.07%
2019/12/25	4	41.05	0	0.00	41.00	4	244	1.64%
2019/12/23	15	41.41	15	41.39	41.45	0	250	0.00%
2019/12/20	5	41.30	0	0.00	41.30	5	252	1.98%
2019/12/17	5	41.50	0	0.00	41.20	5	268	1.86%
2019/12/16	5	41.00	0	0.00	41.35	5	272	1.83%
2019/11/12	0	0.00	11	41.01	41.05	-11	611	-1.80%
2019/11/11	11	41.45	10	41.45	41.10	1	610	0.16%
2019/10/31	0	0.00	6	40.75	40.80	-6	629	-0.95%
2019/10/30	8	40.83	0	0.00	40.95	8	629	1.27%
2019/10/25	0	0.00	1	41.70	41.80	-1	630	-0.16%
2019/10/24	8	41.75	0	0.00	41.80	8	630	1.27%
2019/10/16	0	0.00	2	41.10	41.10	-2	736	-0.27%
2019/10/08	0	0.00	3	41.10	41.05	-3	774	-0.39%
2019/09/18	1	42.80	2	42.60	42.55	-1	861	-0.12%
2019/09/17	0	0.00	2	42.55	42.20	-2	873	-0.23%
2019/09/12	2	43.20	0	0.00	43.25	2	904	0.22%
2019/09/11	3	43.13	11	43.28	43.00	-8	956	-0.84%
2019/09/09	0	0.00	40	45.01	44.70	-40	952	-4.20%
2019/09/06	23	47.23	0	0.00	46.80	23	933	2.46%
2019/09/05	40	45.83	0	0.00	46.15	40	829	4.82%
2019/08/30	0	0.00	15	42.11	42.25	-15	768	-1.95%
2019/08/23	5	42.65	0	0.00	42.65	5	778	0.64%
2019/08/16	7	42.01	0	0.00	41.90	7	801	0.87%
2019/08/15	3	41.57	0	0.00	41.70	3	818	0.37%
2019/08/14	2	41.75	10	41.71	41.40	-8	828	-0.97%
2019/08/13	0	0.00	1	41.65	41.25	-1	844	-0.12%
2019/08/05	0	0.00	7	42.05	42.05	-7	887	-0.79%
2019/08/02	0	0.00	2	42.75	42.85	-2	898	-0.22%
2019/08/01	17	43.93	0	0.00	43.80	17	911	1.87%
2019/07/30	0	0.00	17	43.99	43.60	-17	926	-1.84%
2019/07/25	0	0.00	27	45.53	45.10	-27	960	-2.81%
2019/07/23	2	46.00	0	0.00	45.70	2	1,045	0.19%
2019/07/12	8	47.10	0	0.00	47.15	8	1,121	0.71%
2019/07/11	19	46.45	0	0.00	46.60	19	1,129	1.68%
2019/07/05	0	0.00	3	45.25	45.15	-3	1,281	-0.23%
2019/07/04	0	0.00	3	45.55	45.50	-3	1,356	-0.22%
2019/07/03	1	46.20	4	45.46	45.35	-3	1,500	-0.20%
2019/07/02	2	46.30	0	0.00	46.30	2	1,666	0.12%
2019/07/01	1	45.85	0	0.00	45.85	1	1,678	0.06%
2019/06/26	9	44.15	5	44.70	44.55	4	1,784	0.22%
2019/06/25	5	44.46	0	0.00	44.25	5	1,827	0.27%
2019/06/24	5	43.87	7	44.92	45.05	-2	1,866	-0.11%
2019/06/21	2	44.65	13	44.78	44.00	-11	1,979	-0.56%
2019/06/19	0	0.00	4	42.65	43.90	-4	2,057	-0.19%
2019/06/17	0	0.00	0.3	40.85	40.50	-0.3	2,368	-0.01%
2019/06/13	1	41.40	3	41.40	41.35	-2	2,702	-0.07%
2019/06/12	4	41.63	0	0.00	41.85	4	2,750	0.15%
2019/06/11	7	41.60	0	0.00	41.60	7	2,835	0.25%
2019/05/29	3	41.97	0	0.00	42.45	3	2,909	0.10%
2019/05/28	7	42.21	1	42.25	42.15	6	2,918	0.21%
2019/05/27	5	41.10	0	0.00	41.35	5	2,971	0.17%
2019/05/23	0	0.00	17	41.26	40.80	-17	2,976	-0.57%
2019/05/20	2	43.35	0	0.00	42.80	2	2,955	0.07%
2019/05/17	9	45.08	0	0.00	44.25	9	2,945	0.31%
2019/05/14	0	0.00	4	45.99	46.20	-4	2,939	-0.14%
2019/05/13	11	44.82	0	0.00	44.95	11	2,934	0.37%
2019/05/10	3	45.57	0	0.00	45.65	3	2,928	0.10%
2019/05/09	3	46.43	18	47.41	47.00	-15	2,922	-0.51%
2019/05/08	0	0.00	1	48.35	48.80	-1	2,924	-0.03%
2019/05/07	1	48.75	1	49.00	49.00	0	2,927	0.00%
2019/05/06	0	0.00	1	48.35	48.20	-1	2,937	-0.03%
2019/05/02	20	48.90	8	49.00	48.65	12	2,934	0.41%
2019/04/30	8	47.45	0	0.00	47.75	8	2,919	0.27%
2019/04/29	2	48.58	33	45.52	45.35	-31	2,900	-1.07%
2019/04/26	4	49.55	1	50.70	49.45	3	2,842	0.11%
2019/04/25	2	50.90	0	0.00	50.70	2	2,860	0.07%
2019/04/24	0	0.00	6	51.55	51.60	-6	2,955	-0.20%
2019/04/23	2	52.45	5	52.48	51.60	-3	2,971	-0.10%
2019/04/19	4	50.95	1	51.30	51.00	3	2,935	0.10%
2019/04/18	5	52.98	0	0.00	52.50	5	2,910	0.17%
2019/04/17	1	53.40	0	0.00	53.10	1	2,919	0.03%
2019/04/16	2	54.50	1	55.00	54.00	1	2,920	0.03%
2019/04/15	2	53.60	3	53.43	54.40	-1	2,939	-0.03%
2019/04/12	19	53.06	1	53.60	53.70	18	3,012	0.60%
2019/04/11	8	54.29	18	53.66	53.30	-10	3,038	-0.33%
2019/04/10	5.5	55.65	9	55.77	55.10	-3.5	2,992	-0.12%
2019/04/09	13.5	55.20	5	55.18	55.60	8.5	2,921	0.29%
2019/04/08	3	55.40	5	55.70	57.00	-2	2,785	-0.07%
2019/04/03	11	52.69	0	0.00	51.90	11	2,628	0.42%
2019/04/02	0	0.00	5	51.70	53.00	-5	2,624	-0.19%
2019/04/01	4	53.15	2	52.65	52.30	2	2,601	0.08%
2019/03/28	3	52.13	1	51.80	51.70	2	2,544	0.08%
2019/03/27	0	0.00	9	51.52	52.00	-9	2,554	-0.35%
2019/03/26	7	52.19	3	52.00	51.90	4	2,516	0.16%
2019/03/25	6	49.84	2	49.40	49.80	4	2,412	0.17%
2019/03/22	0	0.00	4	50.29	49.80	-4	2,420	-0.17%
2019/03/21	17	50.40	41	50.42	50.10	-24	2,383	-1.01%
2019/03/20	9	49.26	57	49.37	49.70	-48	2,303	-2.08%
2019/03/19	61	48.13	11	47.11	48.00	50	2,032	2.46%
2019/03/18	21	44.79	5	45.62	45.90	16	1,833	0.87%
2019/03/15	6	43.93	25	43.47	43.65	-19	1,676	-1.13%
2019/03/14	3	43.10	1	42.70	42.30	2	1,624	0.12%
2019/03/13	6	42.92	2	42.95	43.25	4	1,541	0.26%
2019/03/04	0	0.00	1	41.15	41.65	-1	1,549	-0.06%
2019/02/27	0	0.00	40	40.80	41.10	-40	1,564	-2.56%
2019/02/26	3	41.98	0	0.00	41.15	3	1,561	0.19%
2019/02/25	2	42.03	1	42.15	42.15	1	1,518	0.07%
2019/02/21	2	40.80	0	0.00	40.95	2	1,501	0.13%
2019/02/18	2	40.70	0	0.00	40.80	2	1,527	0.13%
2019/02/14	2	41.50	0	0.00	41.45	2	1,542	0.13%
2019/02/12	0	0.00	1	41.35	41.60	-1	1,530	-0.07%
2019/01/29	3	40.50	0	0.00	40.15	3	1,529	0.20%
2019/01/25	0	0.00	1	42.45	41.65	-1	1,502	-0.07%
2019/01/24	1	41.05	1	41.40	41.70	0	1,488	0.00%
2019/01/23	1	40.85	1	41.25	41.20	0	1,479	0.00%
2019/01/22	3	41.03	0	0.00	41.05	3	1,479	0.20%
2019/01/21	5	41.40	0	0.00	41.15	5	1,472	0.34%
2019/01/18	3	42.08	2	41.80	41.80	1	1,467	0.07%
2019/01/17	2	42.20	1	42.60	41.85	1	1,467	0.07%
2019/01/16	14	42.97	23	43.22	43.05	-9	1,434	-0.63%
2019/01/15	24	41.35	1	41.00	41.95	23	1,331	1.73%
2019/01/14	13	40.87	2	40.48	40.45	11	1,306	0.84%
2019/01/10	4	40.85	11	41.05	40.55	-7	1,271	-0.55%
2019/01/09	25	42.19	1	41.75	41.50	24	1,251	1.92%
2019/01/08	5	41.27	1	41.30	41.40	4	1,226	0.33%
2019/01/07	4	42.41	10	42.82	41.55	-6	1,209	-0.50%
2019/01/04	10	40.82	16	41.61	42.00	-6	1,148	-0.52%
2019/01/03	2	40.23	18	41.03	40.65	-16	1,075	-1.49%
2019/01/02	2	39.28	1	39.10	39.00	1	1,029	0.10%
2018/12/28	2	37.90	0	0.00	38.25	2	1,030	0.19%
2018/12/27	1	38.25	0	0.00	38.20	1	1,057	0.09%
2018/12/26	5	38.32	0	0.00	37.80	5	1,058	0.47%
2018/12/25	6	39.52	11	39.85	39.50	-5	1,053	-0.47%
2018/12/24	2	40.50	10	40.33	41.10	-8	1,072	-0.75%
2018/12/21	4	39.28	0	0.00	41.00	4	1,152	0.35%
2018/12/20	25	40.42	5	40.24	39.60	20	1,155	1.73%
2018/12/19	1	40.25	8	40.04	40.25	-7	1,109	-0.63%
2018/12/18	19	39.26	3	38.77	38.70	16	1,113	1.44%
2018/12/17	4	40.50	4	40.51	40.15	0	1,104	0.00%
2018/12/14	3	39.53	2	39.95	39.30	1	1,071	0.09%
2018/12/13	0	0.00	3	38.67	38.90	-3	1,063	-0.28%
2018/12/07	0	0.00	4	37.10	37.10	-4	1,170	-0.34%
2018/12/06	0	0.00	1	37.20	36.60	-1	1,210	-0.08%
2018/12/05	0	0.00	1	37.90	38.00	-1	1,257	-0.08%
2018/12/04	0	0.00	1	39.15	38.50	-1	1,453	-0.07%
2018/12/03	0	0.00	2	39.00	39.00	-2	1,565	-0.13%
2018/11/29	1	37.60	0	0.00	36.95	1	1,669	0.06%
2018/11/27	3.4	37.31	4	37.44	37.35	-0.7	1,898	-0.03%
2018/11/26	0.7	36.70	3	36.53	36.75	-2.4	1,978	-0.12%
2018/11/23	1	35.50	2	35.85	36.00	-1	2,016	-0.05%
2018/11/22	1	36.00	0	0.00	35.40	1	2,141	0.05%
2018/11/16	6	35.82	10	35.45	34.80	-4	3,426	-0.12%
2018/11/15	1	34.85	2	34.50	35.20	-1	3,505	-0.03%
2018/11/14	0	0.00	3	34.43	34.70	-3	3,585	-0.08%
2018/11/13	1	32.70	0	0.00	32.95	1	3,580	0.03%
2018/11/12	0	0.00	1	31.90	32.45	-1	3,577	-0.03%
2018/11/09	0	0.00	3	32.12	32.10	-3	3,576	-0.08%
2018/11/08	3	32.92	1	32.90	32.80	2	3,571	0.06%
2018/11/06	1	31.00	1	31.80	30.85	0	3,563	0.00%
2018/10/30	1	30.05	0	0.00	30.10	1	3,592	0.03%
2018/10/26	0	0.00	1	29.50	29.50	-1	3,618	-0.03%
2018/10/19	11	32.70	0	0.00	32.70	11	3,579	0.31%
2018/10/18	1	33.10	0	0.00	33.10	1	3,571	0.03%
2018/10/15	0	0.00	1	33.60	33.85	-1	3,570	-0.03%
2018/10/11	3	32.18	1	32.05	32.20	2	3,599	0.06%
2018/10/09	1	34.80	0	0.00	35.30	1	3,571	0.03%
2018/10/05	1	36.20	0	0.00	36.10	1	3,553	0.03%
2018/10/04	0	0.00	1	37.50	37.65	-1	3,518	-0.03%
2018/10/03	1	37.90	0	0.00	37.65	1	3,508	0.03%
2018/10/02	1	37.90	0	0.00	38.00	1	3,490	0.03%
2018/10/01	1	37.25	6	38.16	37.55	-5	3,453	-0.14%
2018/09/28	7	39.81	0	0.00	39.00	7	3,373	0.21%
2018/09/19	0	0.00	1	41.65	41.60	-1	3,242	-0.03%
2018/09/17	0	0.00	1	42.05	42.00	-1	3,168	-0.03%
2018/09/14	11	42.15	0	0.00	42.60	11	3,163	0.35%
2018/09/13	0	0.00	1	42.20	41.25	-1	3,219	-0.03%
2018/09/12	4	40.98	8	40.93	41.25	-4	3,205	-0.12%
2018/09/11	8	41.82	8	42.16	42.00	0	3,171	0.00%
2018/09/10	9	42.34	7	41.79	41.00	2	3,131	0.06%
2018/09/07	2	46.25	58	47.66	45.00	-56	2,932	-1.91%
2018/09/06	0	0.00	1	49.25	49.25	-1	2,799	-0.04%
2018/09/05	2	50.00	1	49.80	49.20	1	2,820	0.04%
2018/09/04	4	49.20	3	49.43	50.20	1	2,748	0.04%
2018/09/03	14	51.61	13	50.63	49.45	1	2,662	0.04%
2018/08/31	9	48.59	8	49.01	50.70	1	2,514	0.04%
2018/08/30	2	49.80	3	50.07	49.50	-1	2,420	-0.04%
2018/08/29	74	50.17	14	49.51	50.50	60	2,401	2.50%
2018/08/28	16	51.12	18	51.27	49.70	-2	2,270	-0.09%
2018/08/27	13	49.68	15	49.46	50.40	-2	1,967	-0.10%
2018/08/24	19	49.74	12	49.89	50.80	7	1,820	0.38%
2018/08/23	5	48.11	15	48.09	48.40	-10	1,292	-0.77%
2018/08/22	10	43.00	0	0.00	44.00	10	993	1.01%
2018/08/21	0	0.00	4	42.61	41.80	-4	925	-0.43%
2018/08/20	1	40.80	0	0.00	40.80	1	838	0.12%
2018/08/14	0	0.00	1	39.70	39.90	-1	961	-0.10%
2018/08/13	0	0.00	7	40.00	39.50	-7	963	-0.73%
2018/08/10	2	40.95	5	40.75	40.65	-3	955	-0.31%
2018/08/09	0	0.00	3	40.62	40.60	-3	943	-0.32%
2018/08/03	2	39.85	2	39.75	39.75	0	948	0.00%
2018/08/02	0	0.00	2	39.40	39.25	-2	936	-0.21%
2018/07/23	0	0.00	10	37.95	37.60	-10	1,038	-0.96%
2018/07/20	2	38.40	0	0.00	38.40	2	1,042	0.19%
2018/07/18	4	40.75	2	41.20	40.85	2	1,062	0.19%
2018/07/17	4	39.84	0	0.00	39.80	4	1,074	0.37%
2018/07/16	2	39.73	0	0.00	39.50	2	1,086	0.18%
2018/07/04	0	0.00	2	38.25	38.25	-2	1,312	-0.15%
2018/07/03	0	0.00	0.1	38.60	38.40	-0.1	1,348	-0.01%
2018/06/28	0	0.00	3	39.00	38.85	-3	1,419	-0.21%
2018/06/27	2	39.70	0	0.00	39.40	2	1,693	0.12%
2018/06/25	2	40.85	0	0.00	40.75	2	1,884	0.11%
2018/06/22	3	42.97	2	43.00	41.55	1	2,014	0.05%
2018/06/21	2	42.20	0	0.00	42.00	2	2,037	0.10%
2018/06/20	17	40.76	2	41.50	41.40	15	2,153	0.70%
2018/06/19	0	0.00	2	41.70	40.70	-2	2,225	-0.09%
2018/06/15	2	40.88	0	0.00	41.00	2	2,287	0.09%
2018/06/14	0	0.00	1	40.85	40.80	-1	2,326	-0.04%
2018/06/13	1	42.95	4	43.28	41.20	-3	2,324	-0.13%
2018/06/12	0	0.00	3	41.35	41.00	-3	2,259	-0.13%
2018/06/11	0	0.00	2	41.50	41.50	-2	2,265	-0.09%
2018/06/07	1	41.60	1	41.60	41.60	0	2,297	0.00%
2018/06/06	2	41.48	1	40.75	42.50	1	2,320	0.04%
2018/06/05	1	40.20	0	0.00	40.35	1	2,337	0.04%
2018/06/04	2	40.05	9	40.63	40.70	-7	2,346	-0.30%
2018/06/01	0	0.00	1	39.65	39.85	-1	2,367	-0.04%
2018/05/31	8	39.46	4	40.01	39.35	4	2,392	0.17%
2018/05/30	21	40.04	17	40.21	39.75	4	2,403	0.17%
2018/05/29	4	42.79	1	41.90	41.20	3	2,453	0.12%
2018/05/25	1	43.60	3	42.93	42.60	-2	2,433	-0.08%
2018/05/24	4	41.35	79	41.55	43.05	-75	2,428	-3.09%
2018/05/23	1	39.40	1	39.35	39.60	0	2,421	0.00%
2018/05/22	9	39.13	0	0.00	39.05	9	2,533	0.36%
2018/05/21	8	39.04	6	39.35	39.35	2	2,629	0.08%
2018/05/17	9	38.81	0	0.00	38.75	9	2,693	0.33%
2018/05/16	4	39.84	10	40.50	39.20	-6	2,708	-0.22%
2018/05/14	2	38.93	22	39.09	39.00	-20	2,743	-0.73%
2018/05/11	2	39.03	19	39.44	39.00	-17	2,757	-0.62%
2018/05/10	12	39.80	10	39.94	39.30	2	2,770	0.07%
2018/05/09	28	40.20	2	41.35	39.80	26	2,826	0.92%
2018/05/08	0	0.00	3	40.80	40.75	-3	2,853	-0.11%
2018/05/07	1	38.80	1	39.60	39.80	0	2,908	0.00%
2018/05/03	0	0.00	1	40.00	39.80	-1	3,028	-0.03%
2018/05/02	1	40.30	4	39.94	40.30	-3	3,042	-0.10%
2018/04/30	7	38.41	4	38.35	38.80	3	3,032	0.10%
2018/04/26	1	37.50	1	37.60	36.40	0	3,014	0.00%
2018/04/25	2	35.90	9	36.79	37.40	-7	3,009	-0.23%
2018/04/24	4	36.85	33	37.18	36.70	-29	3,001	-0.97%
2018/04/23	26	38.13	49	38.26	37.40	-23	2,986	-0.77%
2018/04/20	2	41.03	2	41.48	41.00	0	2,935	0.00%
2018/04/19	2	42.50	3	42.38	41.80	-1	2,920	-0.03%
2018/04/18	1	41.30	11	41.62	42.00	-10	2,888	-0.35%
2018/04/17	1	41.60	1	41.30	41.35	0	2,873	0.00%
2018/04/16	6	41.56	4	41.88	41.40	2	2,867	0.07%
2018/04/13	4	41.75	1	41.40	41.40	3	2,881	0.10%
2018/04/12	3	42.22	1	42.00	42.15	2	2,854	0.07%
2018/04/11	9	42.05	12	42.60	41.75	-3	2,818	-0.11%
2018/04/10	3	43.35	3	44.05	42.55	0	2,785	0.00%
2018/04/09	3	41.93	2	42.50	42.55	1	2,715	0.04%
2018/04/03	5	41.62	1	41.70	41.60	4	2,680	0.15%
2018/03/31	6	41.73	7	42.00	42.10	-1	2,645	-0.04%
2018/03/30	34	44.31	9	46.67	41.70	25	2,608	0.96%
2018/03/29	4	43.23	6	43.34	44.65	-2	2,359	-0.08%
2018/03/28	1	41.30	2	40.70	42.20	-1	2,225	-0.04%
2018/03/27	12	43.11	13	43.05	41.40	-1	2,192	-0.05%
2018/03/26	8	41.18	9	41.59	43.00	-1	2,046	-0.05%
2018/03/23	6	39.12	18	39.32	40.25	-12	1,935	-0.62%
2018/03/22	7	39.79	0	0.00	39.75	7	1,809	0.39%
2018/03/21	13	39.11	6.2	38.47	39.00	6.8	1,723	0.39%
2018/03/15	0	0.00	1	37.50	37.20	-1	1,600	-0.06%
2018/03/14	1	37.15	1	37.45	37.45	0	1,594	0.00%
2018/03/13	1	37.25	11	37.30	37.30	-10	1,577	-0.63%
2018/03/12	13	37.96	2	37.75	37.50	11	1,548	0.71%
2018/03/09	2	37.65	3	37.40	37.75	-1	1,512	-0.07%
2018/03/08	1	36.35	1	36.60	36.55	0	1,456	0.00%
2018/03/07	2	37.10	0	0.00	36.25	2	1,446	0.14%
2018/03/06	3	37.00	3	36.80	37.00	0	1,418	0.00%
2018/03/05	3	36.70	3	36.90	36.70	0	1,393	0.00%
2018/03/02	0	0.00	2	36.98	37.00	-2	1,368	-0.15%
2018/03/01	0	0.00	2	35.70	35.70	-2	1,301	-0.15%
2018/02/27	1	36.25	0	0.00	35.70	1	1,289	0.08%
2018/02/26	1	35.90	5	36.20	36.00	-4	1,267	-0.32%
2018/02/23	7	37.84	0	0.00	37.30	7	1,212	0.58%
2018/02/22	8	38.63	6	37.71	37.50	2	1,142	0.18%
2018/02/21	0	0.00	3	37.02	38.20	-3	1,028	-0.29%
2018/02/12	1	35.15	9	35.10	35.30	-8	927	-0.86%
2018/02/09	10	34.10	2	34.10	33.65	8	888	0.90%
2018/02/08	0	0.00	1	33.90	34.00	-1	868	-0.12%
2018/02/07	0	0.00	6	33.90	32.75	-6	847	-0.71%
2018/02/06	6	32.81	10	31.75	32.40	-4	833	-0.48%
2018/02/05	6	34.35	0	34.85	35.00	6	795	0.75%
2018/02/02	1	34.80	0	0.00	34.85	1	781	0.13%
2018/02/01	14	36.03	1	36.35	35.20	13	776	1.67%
2018/01/31	2	34.85	2	34.88	35.20	0	712	0.00%
2018/01/30	0	0.00	2	35.00	34.25	-2	686	-0.29%
2018/01/29	21	34.20	10	33.80	34.50	11	631	1.74%
2018/01/26	12	33.07	9.2	33.12	33.70	2.8	579	0.49%
2018/01/25	27	32.40	9	32.43	32.35	18	496	3.62%
2018/01/24	11	32.15	1	32.15	31.90	10	477	2.09%
2018/01/23	21	31.51	8	31.67	31.50	13	460	2.83%
2018/01/18	10	31.20	0	0.00	31.10	10	452	2.21%
2018/01/17	5	31.30	20	31.25	31.10	-15	452	-3.32%
2018/01/12	0	0.00	10	30.90	31.00	-10	447	-2.24%
2018/01/11	4	30.75	0	0.00	30.90	4	450	0.89%
2018/01/10	1	31.00	0	0.00	30.60	1	453	0.22%
2018/01/09	18	31.50	2	31.50	31.55	16	448	3.56%
2018/01/08	20	31.18	0	0.00	30.95	20	428	4.67%
2018/01/04	5	30.90	0	0.00	30.95	5	459	1.09%