中菲行 (5609)-大昌-新店券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
94.2
漲跌
▼0.2
漲幅
-0.21%
成交量
282張
產業
上櫃航運類股
487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

中菲行 (5609)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/29	1	93.10	1	93.70	93.50	0	421	0.00%
2024/04/26	0	0.00	3	92.63	92.40	-3	424	-0.71%
2024/04/24	1	92.70	0	0.00	92.70	1	428	0.23%
2024/04/22	1	92.40	0.1	92.00	91.50	0.9	432	0.21%
2024/04/19	1	91.00	0	90.65	95.20	1	424	0.24%
2024/04/17	0	0.00	3.1	90.72	91.70	-3.1	411	-0.75%
2024/04/12	3	92.23	3	92.33	92.40	0	419	0.00%
2024/04/09	0	0.00	5.2	91.99	92.20	-5.2	427	-1.20%
2024/04/03	0.7	89.60	0	0.00	89.30	0.7	419	0.16%
2024/03/26	5	88.70	0	89.80	88.50	5	492	1.01%
2024/03/22	0	0.00	1	90.50	90.20	-1	504	-0.20%
2024/03/19	0	0.00	5	90.00	90.40	-5	531	-0.94%
2024/03/18	0.8	89.40	0	0.00	89.40	0.8	544	0.14%
2024/03/15	0	0.00	0.1	90.00	90.00	-0.1	547	-0.01%
2024/03/13	0	0.00	1	90.60	90.70	-1	534	-0.19%
2024/03/12	0	0.00	1	88.90	89.10	-1	517	-0.19%
2024/03/11	0	0.00	0.1	87.20	88.20	-0.1	510	-0.02%
2024/03/08	0	0.00	1	86.80	86.80	-1	520	-0.19%
2024/03/07	0	0.00	0	86.20	86.70	0	527	0.00%
2024/03/04	5	84.00	0	0.00	83.90	5	507	0.99%
2024/02/22	0	0.00	0.1	85.00	85.00	-0.1	490	-0.01%
2024/01/23	0	0.00	0.1	87.50	87.80	-0.1	432	-0.02%
2024/01/19	0	0.00	1	86.20	86.60	-1	423	-0.24%
2024/01/11	0	0.00	2	84.30	84.50	-2	420	-0.48%
2024/01/10	2	83.45	2	83.50	83.50	0	425	0.00%
2024/01/09	6.1	85.01	6	83.83	83.80	0.1	426	0.02%
2024/01/05	0	0.00	1	85.70	87.00	-1	410	-0.24%
2024/01/04	1	86.30	0	0.00	85.50	1	404	0.25%
2024/01/03	0.3	84.00	0	0.00	84.10	0.3	396	0.07%
2024/01/02	3	84.40	0	0.00	84.20	3	394	0.76%
2023/12/28	2	83.30	0	83.50	83.20	2	386	0.52%
2023/12/27	0	0.00	1	84.30	83.90	-1	384	-0.26%
2023/12/26	2	83.65	1	84.20	83.50	1	383	0.26%
2023/12/25	2	83.10	0	0.00	83.00	2	381	0.53%
2023/12/21	0	0.00	1	86.80	86.90	-1	319	-0.31%
2023/12/20	0	0.00	2	85.90	86.10	-2	308	-0.65%
2023/12/19	0	0.00	1	85.90	85.90	-1	303	-0.33%
2023/12/18	1	85.90	1.1	85.72	86.10	-0.1	292	-0.03%
2023/12/14	3	83.50	3	83.20	83.20	0	264	0.00%
2023/12/13	2	83.35	0	0.00	83.30	2	262	0.76%
2023/12/11	0	0.00	0.3	80.20	80.20	-0.3	246	-0.12%
2023/12/07	0	0.00	1	81.90	80.20	-1	249	-0.40%
2023/12/05	1	83.80	1.1	82.11	81.30	-0.1	239	-0.02%
2023/12/04	0	81.50	0	81.50	81.40	0	218	0.00%
2023/11/29	0	0.00	1	79.30	79.20	-1	210	-0.47%
2023/11/28	1	79.10	0	0.00	79.50	1	213	0.47%
2023/11/22	0	0.00	0.1	79.60	79.50	-0.1	216	-0.05%
2023/11/20	0	0.00	0.1	80.10	79.50	-0.1	216	-0.02%
2023/10/30	0	0.00	1	79.50	79.70	-1	228	-0.44%
2023/10/26	1	79.00	0	0.00	79.00	1	230	0.43%
2023/10/12	1	76.70	0	0.00	77.40	1	205	0.49%
2023/10/06	0	0.00	0	79.80	79.80	0	213	0.00%
2023/09/27	0.2	79.90	0	0.00	80.00	0.2	243	0.08%
2023/09/13	0.2	78.40	0	0.00	78.90	0.2	362	0.06%
2023/09/04	0	0.00	0.1	77.40	78.00	-0.1	413	-0.01%
2023/08/28	0	0.00	1	75.00	75.20	-1	426	-0.23%
2023/08/18	0	0.00	1.1	76.19	76.40	-1.1	433	-0.24%
2023/08/16	0.1	75.10	0	0.00	75.00	0.1	426	0.03%
2023/08/11	1	74.90	1	74.60	74.60	0	426	0.00%
2023/08/08	0	76.10	0	0.00	75.70	0	430	0.00%
2023/08/02	0	0.00	1	75.90	75.00	-1	431	-0.23%
2023/08/01	0	0.00	1	74.80	74.90	-1	430	-0.23%
2023/07/31	0	0.00	0.1	74.50	74.30	-0.1	429	-0.02%
2023/07/28	0	0.00	0	74.30	74.40	0	427	0.00%
2023/07/12	0	0.00	0.1	73.00	72.80	-0.1	440	-0.03%
2023/07/10	6	74.90	0	75.00	74.60	6	438	1.37%
2023/07/07	1	76.30	5	76.40	76.10	-4	435	-0.92%
2023/07/06	0.2	78.20	0	0.00	77.60	0.2	432	0.05%
2023/07/04	5	80.00	3	79.20	78.70	2	427	0.47%
2023/07/03	4	78.68	3.1	78.90	78.20	0.9	419	0.21%
2023/06/30	0.1	92.30	3	91.47	92.30	-2.9	379	-0.77%
2023/06/29	3	89.27	0	0.00	89.20	3	340	0.88%
2023/06/28	2	89.70	0.1	90.10	89.50	1.9	335	0.57%
2023/06/27	1.8	89.91	0	0.00	89.70	1.8	334	0.52%
2023/06/21	1	91.20	0	0.00	90.90	1	335	0.30%
2023/06/19	0.1	91.60	0	0.00	91.60	0.1	334	0.01%
2023/06/14	2	91.90	1	91.90	92.20	1	357	0.28%
2023/06/13	0	0.00	2	91.25	91.40	-2	389	-0.51%
2023/06/12	3	90.33	12	89.66	90.00	-9	388	-2.32%
2023/06/09	1	93.00	2	91.80	91.30	-1	384	-0.26%
2023/06/08	2	91.25	2.1	91.40	91.40	-0.1	376	-0.03%
2023/06/07	1	88.00	0	0.00	88.10	1	359	0.28%
2023/05/25	0	0.00	1	85.70	85.60	-1	399	-0.25%
2023/05/16	1	83.90	0	0.00	83.70	1	406	0.25%
2023/05/15	0	0.00	1	84.20	84.00	-1	403	-0.25%
2023/05/09	0.1	84.50	0	0.00	84.10	0.1	410	0.03%
2023/05/08	0	0.00	0.4	86.50	85.60	-0.4	408	-0.11%
2023/05/05	0	0.00	0.3	86.80	86.80	-0.3	410	-0.07%
2023/04/28	0.1	86.50	1.1	86.20	86.50	-1	419	-0.24%
2023/04/27	1	85.70	1	85.70	85.60	0	422	0.00%
2023/04/26	3.3	85.67	4	85.95	86.00	-0.7	421	-0.17%
2023/04/25	2	86.45	1	86.70	85.40	1	415	0.24%
2023/04/24	2	84.85	0	0.00	84.60	2	407	0.49%
2023/04/21	6.1	84.69	0	0.00	84.90	6.1	407	1.49%
2023/04/20	0	86.60	0	0.00	86.30	0	399	0.01%
2023/04/19	0.1	87.50	0	0.00	86.80	0.1	397	0.03%
2023/04/18	1	88.00	0	0.00	88.10	1	392	0.26%
2023/04/17	3	88.03	0	0.00	88.00	3	391	0.77%
2023/04/14	0	0.00	2	86.75	87.20	-2	385	-0.52%
2023/04/13	0	86.70	0	0.00	86.70	0	381	0.01%
2023/04/12	0.1	86.80	0	0.00	86.80	0.1	378	0.01%
2023/04/11	0.1	87.40	0	0.00	87.10	0.1	375	0.03%
2023/04/10	2	86.50	2	86.70	86.60	0	372	0.00%
2023/04/07	2.1	85.51	0.1	85.20	86.00	2	368	0.55%
2023/04/06	2	85.30	2	85.55	85.10	0	370	0.00%
2023/03/30	0	0.00	0.9	86.00	85.80	-0.9	378	-0.24%
2023/03/29	1	86.00	4	85.50	85.60	-3	376	-0.80%
2023/03/27	2	84.20	0	0.00	84.50	2	369	0.54%
2023/03/20	0	0.00	1	83.60	83.70	-1	358	-0.28%
2023/03/17	0	0.00	3.3	83.91	84.30	-3.3	352	-0.94%
2023/03/16	1	83.50	2.1	83.84	83.00	-1.1	329	-0.32%
2023/03/15	0	0.00	1	80.40	80.90	-1	296	-0.34%
2023/03/13	0	0.00	1	80.10	80.40	-1	294	-0.34%
2023/03/10	2	79.85	2	79.40	79.40	0	293	0.00%
2023/03/07	0	0.00	1	79.50	80.20	-1	288	-0.35%
2023/03/03	0	0.00	2	80.20	80.50	-2	282	-0.71%
2023/03/02	0	0.00	5	79.40	80.10	-5	280	-1.78%
2023/02/24	0	0.00	0.1	78.30	78.30	-0.1	262	-0.03%
2023/02/17	0	0.00	1	74.30	74.20	-1	240	-0.42%
2023/02/16	0	75.20	0	0.00	74.60	0	245	0.00%
2023/02/14	0	0.00	8	74.63	74.50	-8	255	-3.13%
2023/02/09	0	0.00	0	75.50	75.50	0	271	0.00%
2023/02/03	2	76.30	3	75.40	75.50	-1	285	-0.35%
2023/02/02	1	74.60	0	0.00	74.60	1	282	0.35%
2023/01/31	0	0.00	1	73.20	73.70	-1	283	-0.35%
2023/01/30	1	71.70	0	0.00	72.80	1	288	0.35%
2023/01/17	0	0.00	2	71.95	71.80	-2	288	-0.69%
2023/01/16	0	71.10	0	0.00	71.10	0	288	0.00%
2023/01/12	2	70.95	0	0.00	71.00	2	296	0.67%
2023/01/11	0	0.00	2	72.35	71.60	-2	302	-0.66%
2023/01/09	1	70.70	1	71.00	71.20	0	317	0.00%
2023/01/04	0	0.00	1	70.80	70.30	-1	343	-0.29%
2022/12/30	1	69.70	0	0.00	69.80	1	346	0.29%
2022/12/28	0	0.00	1	69.70	69.80	-1	351	-0.28%
2022/12/26	2	70.70	0	0.00	70.20	2	356	0.56%
2022/12/23	0	0.00	1	71.60	71.80	-1	355	-0.28%
2022/12/22	3	72.40	2	73.00	73.00	1	354	0.28%
2022/12/20	5	71.04	2	69.85	69.40	3	353	0.85%
2022/12/19	5	71.88	0	0.00	70.60	5	358	1.40%
2022/12/16	1	72.20	2	72.15	72.00	-1	355	-0.28%
2022/12/15	0	0.00	1	70.80	71.10	-1	346	-0.29%
2022/12/12	1	70.70	0	0.00	70.60	1	353	0.28%
2022/12/08	0	0.00	1	72.10	72.20	-1	355	-0.28%
2022/12/07	0	0.00	1	72.90	72.60	-1	357	-0.28%
2022/12/06	1	73.30	0	0.00	72.70	1	354	0.28%
2022/12/05	1	74.40	0	0.00	74.60	1	352	0.28%
2022/12/01	0	0.00	3	74.00	73.30	-3	354	-0.85%
2022/11/25	0	0.00	1	72.50	72.50	-1	376	-0.27%
2022/11/22	1	70.10	9	70.82	70.80	-8	372	-2.15%
2022/11/18	0	0.00	1	69.60	69.50	-1	371	-0.27%
2022/11/16	7	70.24	0	0.00	70.40	7	372	1.88%
2022/11/14	1	70.30	33	70.41	70.20	-32	372	-8.59%
2022/11/11	1	70.40	16	70.43	69.90	-15	369	-4.06%
2022/11/10	7	68.96	7	69.07	69.40	0	367	0.00%
2022/11/09	54	68.73	4	68.53	68.80	50	367	13.62%
2022/11/08	1	67.50	0	0.00	67.70	1	368	0.27%
2022/11/04	2	66.15	1	64.50	66.00	1	380	0.26%
2022/10/28	0	0.00	4	61.40	61.30	-4	459	-0.87%
2022/10/27	0	0.00	1	59.60	60.60	-1	457	-0.22%
2022/10/26	1	58.20	0	0.00	59.00	1	456	0.22%
2022/10/24	6	61.42	1	62.90	61.30	5	451	1.11%
2022/10/20	1	60.30	0	0.00	60.50	1	447	0.22%
2022/10/19	0	0.00	2	62.45	61.60	-2	442	-0.45%
2022/10/18	6	61.80	2	62.75	61.20	4	439	0.91%
2022/10/17	3	59.80	1	60.00	61.00	2	436	0.46%
2022/10/13	1	63.80	5	63.24	60.80	-4	427	-0.94%
2022/10/12	1	61.00	0	0.00	60.50	1	413	0.24%
2022/10/06	6	64.32	6	64.02	64.40	0	414	0.00%
2022/10/05	4	65.25	0	0.00	65.00	4	415	0.96%
2022/10/04	0	0.00	4	64.15	64.30	-4	419	-0.95%
2022/09/30	0	0.00	1	60.00	61.60	-1	431	-0.23%
2022/09/28	3	62.30	0	0.00	60.40	3	439	0.68%
2022/09/26	2	66.55	0	0.00	65.20	2	440	0.45%
2022/09/07	0	0.00	2	70.15	70.20	-2	660	-0.30%
2022/09/06	0	0.00	1	70.70	71.00	-1	697	-0.14%
2022/09/02	3	75.20	2	76.55	74.30	1	737	0.14%
2022/08/29	0.2	79.40	0	0.00	79.20	0.2	783	0.03%
2022/08/24	0	0.00	2	81.45	80.70	-2	794	-0.25%
2022/08/23	1	80.70	0	0.00	80.80	1	801	0.12%
2022/08/19	0	0.00	3	83.10	83.40	-3	810	-0.37%
2022/08/17	0	0.00	5	82.74	82.60	-5	818	-0.61%
2022/08/16	1	81.60	2	82.20	82.00	-1	820	-0.12%
2022/08/15	3	83.13	0	0.00	82.60	3	842	0.36%
2022/08/12	0	83.90	4	83.90	84.00	-4	837	-0.48%
2022/08/11	10	84.09	0	0.00	84.00	10	843	1.19%
2022/08/10	16	83.74	7.2	83.63	84.10	8.8	830	1.06%
2022/08/09	1	81.10	1	81.80	82.00	0	771	0.00%
2022/08/04	0	0.00	1	71.80	71.80	-1	848	-0.12%
2022/08/02	1	72.40	0	0.00	72.40	1	901	0.11%
2022/07/22	1	73.80	0	0.00	73.90	1	946	0.11%
2022/07/21	2	74.10	2	73.80	73.80	0	960	0.00%
2022/07/19	1	71.30	4	71.80	72.20	-3	986	-0.30%
2022/07/12	1	68.80	0	0.00	68.70	1	1,183	0.08%
2022/07/08	1	71.00	0	0.00	72.00	1	1,253	0.08%
2022/07/07	2	69.75	0	0.00	69.70	2	1,266	0.16%
2022/07/04	1	66.80	1	67.00	67.00	0	1,282	0.00%
2022/07/01	2.2	67.69	1	67.60	67.50	1.2	1,288	0.10%
2022/06/29	0	0.00	3	71.90	71.90	-3	1,285	-0.23%
2022/06/28	3	74.30	0	0.00	74.30	3	1,279	0.23%
2022/06/27	4.2	74.98	1	75.10	76.10	3.2	1,278	0.25%
2022/06/24	0	0.00	1	73.00	71.40	-1	1,260	-0.08%
2022/06/22	5	72.58	4	73.50	72.20	1	1,241	0.08%
2022/06/21	6	76.97	5	76.76	76.70	1	1,219	0.08%
2022/06/20	7	78.89	9	78.68	76.60	-2	1,214	-0.16%
2022/06/17	1	82.80	1	83.50	83.70	0	1,189	0.00%
2022/06/16	8	87.86	1	86.60	86.50	7	1,191	0.59%
2022/06/15	2	101.50	119	102.50	101.00	-117	1,197	-9.77%	大賣/鉅額交易
2022/06/14	4	101.75	4	102.25	103.50	0	1,180	0.00%
2022/06/13	2	103.51	1	103.00	103.00	1	1,169	0.09%
2022/06/10	1	107.00	0	0.00	106.50	1	1,159	0.09%
2022/06/09	1	109.00	2	109.00	108.50	-1	1,150	-0.09%
2022/06/08	2	110.50	1	111.00	110.50	1	1,142	0.09%
2022/06/07	0	0.00	1	110.50	110.00	-1	1,158	-0.09%
2022/06/06	7	110.00	0	0.00	110.00	7	1,171	0.60%
2022/06/01	0	0.00	1	109.00	109.50	-1	1,252	-0.08%
2022/05/31	1	107.50	0	0.00	108.00	1	1,349	0.07%
2022/05/30	0	0.00	2	109.50	109.00	-2	1,433	-0.14%
2022/05/27	1	109.00	0	0.00	109.50	1	1,434	0.07%
2022/05/25	0	0.00	1	108.00	108.00	-1	1,447	-0.07%
2022/05/23	1	110.50	5	108.50	108.50	-4	1,465	-0.27%
2022/05/17	4	105.50	0	0.00	105.50	4	1,475	0.27%
2022/05/16	3	108.17	0	0.00	107.50	3	1,465	0.20%
2022/05/13	3	110.17	5	110.00	111.00	-2	1,443	-0.14%
2022/05/12	3	112.17	3	108.83	108.50	0	1,440	0.00%
2022/05/11	0	0.00	7	111.00	110.50	-7	1,392	-0.50%
2022/05/09	0	0.00	1	107.00	106.00	-1	1,357	-0.07%
2022/05/05	5	108.30	0	0.00	107.00	5	1,394	0.36%
2022/05/04	0	0.00	2	106.75	107.00	-2	1,397	-0.14%
2022/05/03	0	0.00	0.1	105.00	105.00	-0.1	1,400	0.00%
2022/04/29	1	104.00	0	0.00	104.00	1	1,413	0.07%
2022/04/27	0	0.00	1	101.50	101.50	-1	1,445	-0.07%
2022/04/25	1	104.50	0	0.00	104.00	1	1,442	0.07%
2022/04/22	1	107.00	0	0.00	109.00	1	1,426	0.07%
2022/04/21	0	0.00	1	109.50	108.00	-1	1,433	-0.07%
2022/04/20	1	109.00	1	111.00	109.00	0	1,445	0.00%
2022/04/19	0	0.00	1	110.00	108.50	-1	1,497	-0.07%
2022/04/18	4	110.75	1.1	114.78	108.50	2.9	1,536	0.19%
2022/04/15	1	109.00	2	108.50	109.50	-1	1,561	-0.06%
2022/04/14	1	108.00	3	109.67	108.00	-2	1,582	-0.13%
2022/04/13	0	0.00	4	108.00	107.50	-4	1,549	-0.26%
2022/04/07	5	105.60	1	105.00	104.50	4	1,536	0.26%
2022/04/06	1	107.50	1	106.00	107.50	0	1,533	0.00%
2022/04/01	0	105.88	3	105.33	105.50	-3	1,537	-0.19%
2022/03/30	3	105.33	6	105.92	106.00	-3	1,547	-0.19%
2022/03/29	1	104.50	0	0.00	104.50	1	1,548	0.06%
2022/03/28	6	103.67	0	0.00	104.50	6	1,552	0.39%
2022/03/23	1	105.50	2	106.00	105.50	-1	1,587	-0.06%
2022/03/22	1	105.50	3	105.67	105.50	-2	1,605	-0.12%
2022/03/21	1	106.50	0	0.00	106.00	1	1,631	0.06%
2022/03/18	0	0.00	5.8	106.14	107.00	-5.8	1,656	-0.35%
2022/03/17	0	0.00	1	103.00	104.50	-1	1,642	-0.06%
2022/03/16	1	101.00	0	0.00	101.00	1	1,724	0.06%
2022/03/14	0	0.00	1	104.50	104.00	-1	1,813	-0.06%
2022/03/11	0	0.00	2	103.00	103.00	-2	1,869	-0.11%
2022/03/10	0	0.00	2	103.50	103.50	-2	1,892	-0.11%
2022/03/09	2	100.50	1	101.00	101.50	1	1,889	0.05%
2022/03/08	6	98.78	0	0.00	98.30	6	1,925	0.31%
2022/03/07	2	102.50	1	102.50	101.00	1	1,897	0.05%
2022/03/04	2	107.25	6	109.00	108.50	-4	1,872	-0.21%
2022/03/03	1	108.00	9	108.28	108.00	-8	1,803	-0.44%
2022/03/01	1	101.00	1	101.50	103.00	0	1,774	0.00%
2022/02/24	0	0.00	0.1	102.50	99.70	-0.1	1,820	-0.01%
2022/02/23	3	102.00	0	0.00	102.50	3	1,856	0.16%
2022/02/21	2	103.50	0	0.00	103.50	2	2,092	0.10%
2022/02/17	2	100.75	4	102.13	102.00	-2	2,401	-0.08%
2022/02/16	0	0.00	1	102.00	102.00	-1	2,477	-0.04%
2022/02/14	1	99.70	0	0.00	99.70	1	2,675	0.04%
2022/02/10	1	102.50	1	103.00	103.00	0	2,739	0.00%
2022/02/08	2	103.25	2	103.50	101.50	0	2,812	0.00%
2022/02/07	1	104.00	0	0.00	102.00	1	2,830	0.04%
2022/01/25	1	96.30	2	95.90	95.00	-1	2,930	-0.03%
2022/01/24	1	97.80	1	95.80	97.50	0	2,933	0.00%
2022/01/21	7.1	99.56	1	99.00	98.50	6.1	2,942	0.21%
2022/01/20	2	102.25	0	0.00	102.00	2	2,920	0.07%
2022/01/14	3	102.67	0	0.00	104.00	3	2,934	0.10%
2022/01/13	12	104.33	0	0.00	104.00	12	2,927	0.41%
2022/01/12	15.1	107.27	0	0.00	107.00	15.1	2,905	0.52%
2022/01/11	8	111.06	16	111.56	110.50	-8	2,843	-0.28%
2022/01/10	32	109.89	12	111.83	109.00	20	2,791	0.72%
2022/01/07	1	105.50	0	0.00	107.50	1	2,708	0.04%
2022/01/06	1	105.50	0	0.00	105.50	1	2,701	0.04%
2022/01/05	2	104.75	0	0.00	104.00	2	2,714	0.07%
2022/01/04	20	104.00	0	0.00	104.00	20	2,724	0.73%
2022/01/03	56	103.61	0	0.00	103.50	56	2,732	2.05%
2021/12/30	1	104.50	0	0.00	105.50	1	2,745	0.04%
2021/12/29	1	106.00	0	0.00	105.50	1	2,747	0.04%
2021/12/23	2	106.00	2.1	105.50	105.00	-0.1	2,807	0.00%
2021/12/17	1	109.00	3	107.67	105.00	-2	2,840	-0.07%
2021/12/15	1	105.00	3.1	106.18	107.00	-2.1	2,800	-0.07%
2021/12/14	8	103.75	0	0.00	104.50	8	2,821	0.28%
2021/12/13	0	0.00	3	107.50	106.50	-3	2,780	-0.11%
2021/12/10	6	108.67	9	109.28	108.00	-3	2,761	-0.11%
2021/12/09	1	105.50	17	105.50	106.00	-16	2,677	-0.60%
2021/12/08	7	107.86	3	107.50	106.50	4	2,666	0.15%
2021/12/07	1	107.50	12.5	107.48	107.50	-11.5	2,593	-0.44%
2021/12/06	0	0.00	1	104.00	104.50	-1	2,554	-0.04%
2021/12/03	4.1	103.23	2	104.00	102.50	2.1	2,557	0.08%
2021/12/02	5.5	103.86	11	104.18	103.00	-5.5	2,597	-0.21%
2021/12/01	1	101.00	8	100.50	101.00	-7	2,562	-0.27%
2021/11/30	11	100.73	0.1	100.50	100.50	10.9	2,596	0.42%
2021/11/29	1	99.50	2	99.15	98.50	-1	2,600	-0.04%
2021/11/26	8	99.40	1	98.80	98.80	7	2,601	0.27%
2021/11/25	1	103.50	1	104.50	102.00	0	2,617	0.00%
2021/11/24	2	103.75	0	0.00	103.00	2	2,602	0.08%
2021/11/23	6	104.67	1	104.00	102.00	5	2,614	0.19%
2021/11/22	2	106.25	3	107.67	104.50	-1	2,639	-0.04%
2021/11/19	6	107.17	3	110.50	107.00	3	2,648	0.11%
2021/11/18	21.1	108.72	11.7	109.14	108.50	9.4	2,627	0.36%
2021/11/17	8	102.69	5	102.50	103.50	3	2,627	0.11%
2021/11/16	30	105.09	15	105.30	107.50	15	2,552	0.59%
2021/11/15	3	98.30	0.2	98.30	98.00	2.8	2,402	0.12%
2021/11/12	2.2	99.47	6.2	99.86	99.50	-4	2,406	-0.17%
2021/11/11	0	0.00	6	94.20	92.40	-6	2,271	-0.26%
2021/11/10	1	95.50	1	96.10	94.80	0	2,335	0.00%
2021/11/09	1	96.80	2	96.70	96.60	-1	2,435	-0.04%
2021/11/08	4	96.18	1	96.90	97.40	3	2,466	0.12%
2021/11/05	5	91.60	3	92.60	93.40	2	2,497	0.08%
2021/11/04	2	91.90	2	93.35	90.60	0	2,726	0.00%
2021/11/03	2	93.15	0.1	94.20	92.80	1.9	2,994	0.06%
2021/11/02	0	0.00	3	89.47	90.30	-3	2,959	-0.10%
2021/11/01	3	87.87	0.2	87.85	87.70	2.8	2,987	0.09%
2021/10/29	0.1	85.30	1	85.40	86.10	-0.9	2,989	-0.03%
2021/10/28	0	0.00	1	86.70	85.30	-1	2,978	-0.03%
2021/10/26	1	86.30	0	0.00	86.00	1	3,067	0.03%
2021/10/25	0	0.00	1.1	86.02	87.00	-1.1	3,122	-0.03%
2021/10/22	1	84.80	0	0.00	84.70	1	3,150	0.03%
2021/10/20	0	0.00	1	87.00	86.90	-1	3,213	-0.03%
2021/10/18	0	0.00	2	84.50	85.00	-2	3,329	-0.06%
2021/10/15	3	87.27	0.1	87.50	87.00	2.9	3,366	0.09%
2021/10/14	2	88.20	3	89.00	88.00	-1	3,382	-0.03%
2021/10/12	2	86.40	1	85.80	86.40	1	3,512	0.03%
2021/10/07	3	91.10	2.1	92.43	90.00	0.9	3,916	0.02%
2021/10/05	0	0.00	1	87.30	88.80	-1	4,135	-0.02%
2021/10/04	2	87.65	2	87.15	87.20	0	4,193	0.00%
2021/10/01	1	91.90	1	93.00	91.60	0	4,247	0.00%
2021/09/30	1	97.20	0	0.00	98.80	1	4,388	0.02%
2021/09/29	0.1	97.80	0	0.00	95.70	0.1	4,534	0.00%
2021/09/28	2	100.00	0	0.00	100.00	2	4,670	0.04%
2021/09/27	1	102.50	1	103.50	101.00	0	4,836	0.00%
2021/09/24	2	103.25	1	102.00	102.50	1	5,186	0.02%
2021/09/22	3	103.00	0	0.00	102.00	3	5,768	0.05%
2021/09/15	0	0.00	1	103.00	105.50	-1	7,352	-0.01%
2021/09/14	1	104.00	2	103.00	103.00	-1	7,792	-0.01%
2021/09/13	0	0.00	1	107.00	105.50	-1	8,738	-0.01%
2021/09/10	2	105.00	1	106.00	106.50	1	9,533	0.01%
2021/09/09	1	105.50	0	0.00	105.50	1	10,337	0.01%
2021/09/08	1	104.50	1	105.50	108.00	0	10,557	0.00%
2021/09/07	4	106.50	4	105.63	104.00	0	10,745	0.00%
2021/09/06	0.1	103.00	2	101.50	102.00	-1.9	10,939	-0.02%
2021/09/03	4	104.25	0	0.00	104.00	4	11,502	0.03%
2021/09/02	1	106.50	1	107.00	107.50	0	11,858	0.00%
2021/09/01	4	107.13	0	0.00	106.50	4	12,244	0.03%
2021/08/27	7.1	109.13	0	0.00	107.50	7.1	13,400	0.05%
2021/08/26	0.1	117.50	5	120.00	120.50	-4.9	13,503	-0.04%
2021/08/25	1	119.00	9	118.67	119.50	-8	13,795	-0.06%
2021/08/24	6	116.42	11	117.14	115.00	-5	13,900	-0.04%
2021/08/23	7	118.21	10	119.40	117.00	-3	13,976	-0.02%
2021/08/20	2	109.50	0	0.00	112.00	2	13,862	0.01%
2021/08/19	2	110.00	3	111.33	109.50	-1	13,888	-0.01%
2021/08/18	6	107.50	9	108.33	111.00	-3	13,840	-0.02%
2021/08/17	2	104.50	5	103.60	103.00	-3	13,772	-0.02%
2021/08/16	5.1	109.33	16	103.63	105.50	-10.9	13,751	-0.08%
2021/08/13	9	115.83	8	115.56	112.50	1	13,679	0.01%
2021/08/12	24	112.29	8	112.56	114.50	16	13,543	0.12%
2021/08/11	2	110.50	2	108.50	109.50	0	13,496	0.00%
2021/08/10	11	114.18	3	114.17	110.50	8	13,429	0.06%
2021/08/09	5.3	116.43	10	115.30	118.00	-4.8	13,206	-0.04%
2021/08/06	3	108.67	5	108.60	107.50	-2	12,922	-0.02%
2021/08/05	7	105.79	1	104.50	103.50	6	12,891	0.05%
2021/08/04	1	106.50	0	0.00	108.00	1	12,892	0.01%
2021/08/03	0.1	105.00	0	0.00	104.00	0.1	12,920	0.00%
2021/08/02	0	0.00	9	104.28	105.00	-9	12,949	-0.07%
2021/07/30	11.1	105.44	2.1	108.81	101.50	9	12,926	0.07%
2021/07/29	3	109.50	12	110.29	109.50	-9	12,884	-0.07%
2021/07/28	3	101.83	1	104.00	101.50	2	12,840	0.02%
2021/07/26	2	110.25	1	112.00	112.50	1	12,864	0.01%
2021/07/23	9.1	110.11	9	110.61	109.00	0.1	12,840	0.00%
2021/07/22	7	105.43	14	107.93	109.50	-7	12,805	-0.05%
2021/07/21	5	107.20	2	104.50	105.50	3	12,763	0.02%
2021/07/20	8	109.50	4	108.38	111.00	4	12,747	0.03%
2021/07/19	3	112.50	3.1	113.48	115.00	-0.1	12,746	0.00%
2021/07/16	11	116.82	8	116.06	112.50	3	12,872	0.02%
2021/07/15	7	115.79	9	118.50	118.00	-2	12,841	-0.02%
2021/07/14	3	107.00	13	111.62	112.00	-10	12,565	-0.08%
2021/07/13	11.1	115.30	22	112.61	111.00	-11	12,477	-0.09%
2021/07/12	3	118.50	3.1	121.29	123.00	-0.1	12,377	0.00%
2021/07/09	18.1	120.66	3.3	115.73	115.00	14.8	12,268	0.12%
2021/07/08	4	119.75	6.5	120.92	122.50	-2.5	12,227	-0.02%
2021/07/07	6	122.92	6	119.42	121.50	0	12,159	0.00%
2021/07/06	7	125.00	4	121.25	120.00	3	12,017	0.02%
2021/07/05	14.2	120.46	16	120.75	124.50	-1.8	11,887	-0.02%
2021/07/02	7.1	129.31	16.1	126.04	128.00	-9	11,742	-0.08%
2021/07/01	27.1	136.29	13	133.73	131.00	14.1	11,599	0.12%
2021/06/30	17	134.44	19	133.63	134.00	-2	11,281	-0.02%
2021/06/29	5.5	134.36	12	132.83	130.50	-6.5	11,026	-0.06%
2021/06/28	15	139.33	10.5	140.90	137.50	4.5	10,780	0.04%
2021/06/25	16	137.00	11	136.55	134.00	5	10,339	0.05%
2021/06/24	42.1	137.18	35.2	139.23	134.50	6.9	9,950	0.07%
2021/06/23	6	128.50	14.8	133.38	132.00	-8.8	9,231	-0.10%
2021/06/22	26	150.08	35	151.71	138.50	-9	8,802	-0.10%
2021/06/21	14	155.29	6	156.75	149.50	8	7,861	0.10%
2021/06/18	33.1	142.90	30	143.72	145.50	3.1	7,103	0.04%
2021/06/17	5	126.30	19.2	129.76	132.50	-14.2	6,372	-0.22%
2021/06/16	21.1	124.09	21	123.86	120.50	0.1	6,173	0.00%
2021/06/15	15.1	129.43	8	130.25	126.50	7.1	6,121	0.12%
2021/06/11	23	135.54	11	135.50	131.00	12	5,913	0.20%
2021/06/10	27	123.28	40	124.85	130.50	-13	5,356	-0.24%
2021/06/09	27	124.93	32.2	123.50	119.00	-5.2	4,980	-0.10%
2021/06/08	11.2	116.57	30	117.43	119.50	-18.9	4,582	-0.41%
2021/06/07	33.2	113.25	23.3	114.10	109.00	9.9	4,317	0.23%
2021/06/04	30.2	118.01	37.3	118.77	120.00	-7.1	3,895	-0.18%
2021/06/03	2	106.25	3	109.50	109.50	-1	3,408	-0.03%
2021/06/02	17	96.33	28	99.49	99.80	-11	3,268	-0.34%
2021/06/01	8.2	87.83	15	87.75	90.80	-6.9	2,937	-0.23%
2021/05/28	7	78.97	3	80.37	80.20	4	2,668	0.15%
2021/05/27	2	76.50	7	77.91	78.10	-5	2,705	-0.18%
2021/05/26	1	75.10	6	74.82	74.90	-5	2,659	-0.19%
2021/05/25	2.1	73.11	0	0.00	73.60	2.1	2,644	0.08%
2021/05/24	1	74.60	13	75.12	74.00	-12	2,634	-0.46%
2021/05/21	11	72.98	5	73.50	74.00	6	2,621	0.23%
2021/05/19	6	72.80	8	71.84	72.80	-2	2,616	-0.08%
2021/05/18	4.1	69.10	2	69.55	72.90	2.1	2,600	0.08%
2021/05/17	6	68.47	5	67.46	66.80	1	2,587	0.04%
2021/05/14	4.1	71.47	4	70.75	71.00	0.1	2,564	0.00%
2021/05/12	9	72.13	10	70.50	71.20	-1	2,518	-0.04%
2021/05/11	3	79.90	8	78.13	77.60	-5	2,458	-0.20%
2021/05/10	6	81.03	66	81.26	80.80	-60	2,413	-2.49%
2021/05/07	2	79.40	0	0.00	79.70	2	2,377	0.08%
2021/05/06	0	0.00	3	79.07	78.60	-3	2,369	-0.13%
2021/05/05	4	77.65	16	78.48	77.80	-12	2,364	-0.51%
2021/05/04	17.1	77.54	1	81.90	77.30	16.1	2,353	0.68%
2021/05/03	2	80.85	3.1	81.08	80.60	-1.1	2,298	-0.05%
2021/04/29	6	79.40	2	79.50	79.90	4	2,248	0.18%
2021/04/28	16	79.92	1	79.90	80.00	15	2,243	0.67%
2021/04/27	17	80.48	13	80.38	80.60	4	2,242	0.18%
2021/04/26	3	80.03	11	81.64	81.80	-8	2,211	-0.36%
2021/04/23	6	78.72	1	79.10	78.80	5	2,175	0.23%
2021/04/22	59.1	84.56	40	84.13	80.00	19.1	2,152	0.89%
2021/04/21	9	81.89	15	82.06	83.00	-6	1,974	-0.30%
2021/04/20	7.1	79.56	1	79.90	80.00	6.1	1,881	0.32%
2021/04/19	0	0.00	4	80.68	80.60	-4	1,888	-0.21%
2021/04/16	1	78.00	1	78.80	79.90	0	1,854	0.00%
2021/04/15	5	77.94	0	0.00	77.70	5	1,840	0.27%
2021/04/14	1.1	78.04	2	78.75	78.10	-1	1,852	-0.05%
2021/04/13	9	79.53	1	79.50	79.20	8	1,890	0.42%
2021/04/12	0	0.00	1	79.40	79.00	-1	1,920	-0.05%
2021/04/09	1	79.40	1	79.20	79.00	0	1,911	0.00%
2021/04/08	6	79.92	0	0.00	79.90	6	1,908	0.31%
2021/04/07	1	80.60	3	81.10	80.50	-2	1,900	-0.11%
2021/04/06	6	78.88	1	79.20	79.70	5	1,922	0.26%
2021/04/01	13	81.05	22	81.86	80.50	-9	2,046	-0.44%
2021/03/31	3	81.27	14	81.06	82.30	-11	2,007	-0.55%
2021/03/30	5	79.86	1	80.00	80.10	4	1,972	0.20%
2021/03/29	15.1	79.55	9	79.29	80.50	6.1	1,964	0.31%
2021/03/26	6	78.40	1	78.30	78.70	5	1,969	0.25%
2021/03/25	3	78.00	4	77.78	78.10	-1	2,024	-0.05%
2021/03/24	3.2	77.30	3	77.43	77.50	0.2	2,029	0.01%
2021/03/23	7.2	77.25	5	77.08	77.20	2.2	2,025	0.11%
2021/03/22	3	77.60	18	77.99	78.50	-15	1,988	-0.75%
2021/03/19	13	76.17	5	76.62	76.10	8	1,970	0.41%
2021/03/18	24.1	76.49	4.5	77.04	76.10	19.6	2,036	0.96%
2021/03/17	2	76.10	4	76.10	76.10	-2	1,910	-0.11%
2021/03/16	2	69.30	0	0.00	69.20	2	1,879	0.11%
2021/03/15	0.5	69.00	4	68.53	68.80	-3.5	1,880	-0.19%
2021/03/12	1.1	67.80	6	67.98	68.10	-5	1,951	-0.25%
2021/03/11	0	0.00	1	68.10	68.00	-1	1,954	-0.05%
2021/03/10	1	66.50	0	0.00	67.10	1	1,956	0.05%
2021/03/09	0	0.00	12	66.32	67.20	-12	1,984	-0.60%
2021/03/08	0	0.00	1	66.30	65.40	-1	1,967	-0.05%
2021/03/05	3	66.10	3	65.40	65.90	0	1,965	0.00%
2021/03/03	2	65.40	0	0.00	65.50	2	1,955	0.10%
2021/03/02	1	66.10	10	67.91	65.10	-9	1,941	-0.46%
2021/02/26	3	63.67	7.4	64.22	64.60	-4.4	1,856	-0.24%
2021/02/25	0	63.40	0	0.00	63.60	0	1,846	0.00%
2021/02/24	1	63.40	0	0.00	62.60	1	1,852	0.05%
2021/02/23	1	64.50	0	0.00	63.70	1	1,857	0.05%
2021/02/22	0	0.00	1	63.70	64.00	-1	1,864	-0.05%
2021/02/19	0	63.00	0	0.00	63.00	0	1,866	0.00%
2021/02/18	1	63.10	0	0.00	63.10	1	1,893	0.05%
2021/02/02	0	0.00	1	60.40	60.60	-1	2,045	-0.05%
2021/01/27	0	0.00	1	60.30	60.00	-1	2,276	-0.04%
2021/01/26	0	0.00	1	59.50	59.30	-1	2,294	-0.04%
2021/01/25	1	57.40	0	0.00	58.40	1	2,319	0.04%
2021/01/21	0	0.00	2	57.60	56.00	-2	2,377	-0.08%
2021/01/20	1.1	56.14	0	0.00	56.20	1.1	2,499	0.04%
2021/01/18	1	57.40	0	0.00	57.80	1	2,685	0.04%
2021/01/15	1.1	58.75	5	58.80	58.10	-3.9	2,720	-0.14%
2021/01/14	0	0.00	3	61.23	61.00	-3	2,711	-0.11%
2021/01/13	1	60.60	5	60.60	60.30	-4	2,739	-0.15%
2021/01/12	9.1	60.93	0	0.00	60.50	9.1	2,756	0.33%
2021/01/11	9	62.10	0	0.00	62.40	9	2,754	0.33%
2021/01/08	9	62.14	2	62.00	62.00	7	2,789	0.25%
2021/01/07	3	62.40	1	62.60	62.70	2	2,973	0.07%
2021/01/06	11.2	63.62	0	0.00	62.50	11.2	3,084	0.36%
2021/01/05	9	65.14	1	65.10	65.00	8	3,071	0.26%
2021/01/04	1	66.50	0	0.00	66.50	1	3,037	0.03%
2020/12/31	3	66.20	3	65.90	66.30	0	3,038	0.00%
2020/12/30	2	66.60	0	0.00	66.70	2	3,049	0.07%
2020/12/29	14	68.26	5	67.88	67.40	9	3,044	0.30%
2020/12/28	7	69.44	1.3	70.46	68.80	5.7	3,020	0.19%
2020/12/25	0	0.00	5	66.84	67.20	-5	2,887	-0.17%
2020/12/23	5	65.20	1	66.30	65.60	4	2,901	0.14%
2020/12/22	3	67.07	0	0.00	66.00	3	2,947	0.10%
2020/12/21	12	68.93	14	69.03	68.30	-2	2,930	-0.07%
2020/12/18	8	66.66	3	66.97	66.10	5	2,889	0.17%
2020/12/17	2	67.15	0	0.00	66.50	2	2,911	0.07%
2020/12/16	1	68.10	1	67.90	68.10	0	2,933	0.00%
2020/12/15	4	68.58	1	68.90	68.00	3	2,971	0.10%
2020/12/14	0	0.00	8.1	69.66	70.50	-8.1	2,947	-0.27%
2020/12/11	6	67.45	4	68.40	67.40	2	2,881	0.07%
2020/12/10	3	67.00	4	67.50	66.80	-1	2,918	-0.03%
2020/12/09	10	68.32	2	68.50	67.40	8	3,064	0.26%
2020/12/08	0	68.70	8	68.49	67.80	-8	3,131	-0.26%
2020/12/07	3	66.83	0	0.00	66.70	3	3,074	0.10%
2020/12/04	2	66.95	4	66.85	66.80	-2	3,128	-0.06%
2020/12/03	61	66.79	5	66.36	66.30	56	3,205	1.75%
2020/12/02	3	64.30	0	0.00	64.70	3	3,251	0.09%
2020/12/01	1	64.30	0	0.00	64.50	1	3,325	0.03%
2020/11/30	4	65.00	1	65.60	65.00	3	3,427	0.09%
2020/11/26	1	65.00	2	65.30	65.10	-1	4,000	-0.02%
2020/11/25	2	64.90	1	65.20	64.90	1	4,113	0.02%
2020/11/24	1	65.30	2	66.15	65.50	-1	4,406	-0.02%
2020/11/23	0	0.00	2	65.60	65.80	-2	4,437	-0.05%
2020/11/20	2	64.80	0	0.00	64.70	2	4,472	0.04%
2020/11/19	6	65.43	0	0.00	65.30	6	4,549	0.13%
2020/11/18	0	0.00	2	65.65	65.80	-2	4,577	-0.04%
2020/11/17	2	64.10	0	0.00	64.50	2	4,625	0.04%
2020/11/13	1	66.10	3	65.90	65.80	-2	4,752	-0.04%
2020/11/12	9	65.94	3	66.03	65.60	6	4,824	0.12%
2020/11/11	3	66.70	3	66.93	67.10	0	4,871	0.00%
2020/11/10	7	67.96	6	67.95	66.50	1	5,047	0.02%
2020/11/09	6	70.33	9	71.00	70.50	-3	5,062	-0.06%
2020/11/06	2	68.50	13	68.87	69.50	-11	5,089	-0.22%
2020/11/05	1	68.20	2	70.10	68.50	-1	5,313	-0.02%
2020/11/04	1	66.30	1	66.70	67.90	0	5,419	0.00%
2020/11/03	2	67.30	0	0.00	66.60	2	5,434	0.04%
2020/11/02	1	66.60	2	66.15	67.10	-1	5,499	-0.02%
2020/10/30	1	65.50	0	0.00	66.00	1	5,526	0.02%
2020/10/29	9	66.71	5	66.94	67.10	4	5,508	0.07%
2020/10/28	3	66.97	12	67.37	66.90	-9	5,496	-0.16%
2020/10/27	3	64.47	2	64.70	65.90	1	5,373	0.02%
2020/10/26	13	67.32	11	66.09	64.00	2	5,330	0.04%
2020/10/23	9	64.79	4	64.88	64.80	5	5,181	0.10%
2020/10/22	2	63.60	1	63.80	63.90	1	5,137	0.02%
2020/10/21	1	63.40	1	63.70	63.40	0	5,123	0.00%
2020/10/20	5	63.48	0	0.00	63.50	5	5,097	0.10%
2020/10/19	1	63.30	5	63.42	63.10	-4	5,072	-0.08%
2020/10/16	5	62.20	0	0.00	62.80	5	5,066	0.10%
2020/10/15	3	63.97	3	63.90	62.80	0	5,088	0.00%
2020/10/14	6	60.35	49	60.46	63.50	-43	4,895	-0.88%
2020/10/13	40	58.64	6	58.20	57.80	34	4,763	0.71%
2020/10/12	2	57.70	0	0.00	57.40	2	4,713	0.04%
2020/10/06	5.1	59.00	0	0.00	58.70	5.1	4,682	0.11%
2020/10/05	2	59.05	2	59.25	58.90	0	4,720	0.00%
2020/09/30	0	0.00	10.3	58.55	59.80	-10.3	4,709	-0.22%
2020/09/29	5	57.40	5	57.32	57.30	0	4,726	0.00%
2020/09/28	7.1	56.14	9	56.78	57.00	-1.9	4,756	-0.04%
2020/09/25	13	57.05	8	57.00	55.50	5	4,768	0.10%
2020/09/24	7	57.53	2	57.85	57.00	5	4,752	0.11%
2020/09/23	1.1	58.79	1	58.40	58.00	0.1	4,760	0.00%
2020/09/22	2	58.95	2	59.00	60.20	0	4,728	0.00%
2020/09/21	0.1	58.70	0	0.00	58.70	0.1	4,699	0.00%
2020/09/17	0.1	60.70	5	60.80	60.60	-4.9	4,697	-0.10%
2020/09/16	1	62.20	1	62.10	62.20	0	4,677	0.00%
2020/09/15	3	63.63	15	63.49	63.30	-12	4,679	-0.26%
2020/09/14	14	62.70	11	64.00	63.90	3	4,651	0.06%
2020/09/11	7.1	61.10	23	63.02	60.00	-15.9	4,532	-0.35%
2020/09/10	4	64.53	0	0.00	64.50	4	4,506	0.09%
2020/09/09	6.1	65.65	6	65.90	65.40	0.1	4,615	0.00%
2020/09/08	17.1	66.25	5	65.90	64.30	12.1	4,663	0.26%
2020/09/07	6	69.43	4	69.90	68.00	2	4,575	0.04%
2020/09/04	3	68.33	5	70.00	70.00	-2	4,521	-0.04%
2020/09/03	8.1	70.02	6	70.45	69.70	2.1	4,485	0.05%
2020/09/02	5	70.42	12	70.09	70.70	-7	4,414	-0.16%
2020/09/01	21	71.39	16	70.66	67.30	5	4,265	0.12%
2020/08/31	6	66.80	2	66.55	68.00	4	3,908	0.10%
2020/08/28	12	61.20	17	61.97	61.90	-5	3,802	-0.13%
2020/08/27	0	0.00	2	56.30	57.30	-2	3,512	-0.06%
2020/08/26	2	56.80	2	56.60	56.90	0	3,509	0.00%
2020/08/25	3	56.10	3	57.47	55.50	0	3,483	0.00%
2020/08/24	3.1	55.33	2	55.85	55.40	1.1	3,421	0.03%
2020/08/21	2	56.10	0	0.00	56.00	2	3,399	0.06%
2020/08/20	2	52.90	3	54.33	55.30	-1	3,339	-0.03%
2020/08/19	2.1	57.41	3	57.23	56.60	-0.9	3,245	-0.03%
2020/08/18	27	58.21	9	58.28	58.50	18	3,185	0.57%
2020/08/17	7	56.43	17.9	56.95	57.00	-10.9	3,121	-0.35%
2020/08/14	5.1	56.90	6	57.70	55.80	-0.9	3,080	-0.03%
2020/08/13	6	56.75	5	56.08	57.00	1	2,866	0.03%
2020/08/12	7	54.01	4	53.10	55.20	3	2,776	0.11%
2020/08/11	15	52.61	24	52.39	52.10	-9	2,700	-0.33%
2020/08/10	6	48.64	8.3	47.13	50.60	-2.3	2,448	-0.10%
2020/08/07	3	45.45	2	44.88	46.00	1	2,291	0.04%
2020/08/06	5	44.95	3	45.25	44.85	2	2,268	0.09%
2020/08/05	2	42.70	2.3	41.81	43.25	-0.3	2,197	-0.01%
2020/08/03	11	40.11	11	40.08	39.90	0	2,218	0.00%
2020/07/24	0	0.00	2	38.60	38.70	-2	2,185	-0.09%
2020/07/23	0	0.00	0.1	38.85	38.80	-0.1	2,175	-0.01%
2020/07/22	0	0.00	2	38.90	39.00	-2	2,172	-0.09%
2020/07/21	6	38.93	2.3	38.85	39.25	3.7	2,149	0.17%
2020/07/17	0.1	35.50	0	0.00	35.50	0.1	2,081	0.01%
2020/07/15	0.2	35.55	0	0.00	35.60	0.2	2,076	0.01%
2020/07/10	0	35.90	3	36.73	35.90	-3	2,043	-0.14%
2020/07/08	0	0.00	1	38.40	38.40	-1	1,979	-0.05%
2020/07/07	1	40.25	1	40.30	39.60	0	1,928	0.00%
2020/07/06	10	41.20	0	0.00	41.30	10	1,886	0.53%
2020/07/03	0	0.00	1.9	41.10	41.35	-1.9	1,855	-0.10%
2020/07/02	3	40.35	1	40.35	40.15	2	1,819	0.11%
2020/07/01	0.1	39.45	0	0.00	39.45	0.1	1,780	0.01%
2020/06/30	1.1	39.36	1	39.50	39.40	0.1	1,769	0.01%
2020/06/29	0	0.00	5	39.90	39.95	-5	1,751	-0.29%
2020/06/24	5	39.34	5	39.00	39.45	0	1,699	0.00%
2020/06/23	12	38.00	12	37.93	37.90	0	1,670	0.00%
2020/06/22	3	37.70	0	0.00	37.55	3	1,659	0.18%
2020/06/19	0.1	38.70	4	38.90	38.70	-3.9	1,626	-0.24%
2020/06/18	0.1	39.55	6	39.58	39.65	-6	1,595	-0.37%
2020/06/17	2	39.30	16	39.61	40.00	-14	1,566	-0.89%
2020/06/16	4	38.84	4.1	37.85	37.80	-0.1	1,499	-0.01%
2020/06/15	1	37.20	21	36.06	37.25	-20	1,377	-1.45%
2020/06/11	0	0.00	1	33.15	32.85	-1	1,244	-0.08%
2020/06/10	0	0.00	3	34.97	34.40	-3	1,212	-0.25%
2020/06/09	2.1	35.18	1	34.65	34.50	1.1	1,170	0.09%
2020/06/08	7	34.28	10	34.23	35.20	-3	1,136	-0.27%
2020/06/05	0	0.00	2	32.10	32.45	-2	1,070	-0.19%
2020/06/02	4	32.39	5	32.05	31.50	-1	1,038	-0.10%
2020/06/01	0.1	31.30	3	31.33	31.50	-2.9	996	-0.29%
2020/05/29	0	0.00	1	30.50	31.00	-1	977	-0.10%
2020/05/28	2	30.45	0	0.00	29.90	2	949	0.21%
2020/05/26	1	30.05	0	0.00	29.65	1	935	0.11%
2020/05/22	0	0.00	1	29.70	29.20	-1	911	-0.11%
2020/05/21	1	30.00	1	30.00	30.10	0	893	0.00%
2020/05/19	0	0.00	1	29.10	29.10	-1	853	-0.12%
2020/05/18	3	29.50	1	29.80	29.00	2	844	0.24%
2020/05/15	0	0.00	2	28.20	28.35	-2	811	-0.25%
2020/05/14	1	29.70	1	29.25	28.90	0	788	0.00%
2020/05/13	12	28.83	0	0.00	29.65	12	764	1.57%
2020/05/11	1	28.30	0	0.00	28.70	1	717	0.14%
2020/05/08	20	27.90	1	27.20	27.45	19	669	2.84%
2020/05/06	0.3	25.65	0	0.00	25.35	0.3	609	0.04%
2020/04/07	1	22.95	2	22.40	23.80	-1	701	-0.14%
2020/04/01	2	22.10	0	0.00	22.50	2	701	0.29%
2020/03/26	0	0.00	2	21.85	21.95	-2	746	-0.27%
2020/03/25	0	0.00	3	20.65	20.55	-3	743	-0.40%
2020/03/24	3	19.68	1	19.50	19.95	2	731	0.27%
2020/03/23	3	19.10	0	0.00	19.10	3	713	0.42%
2020/03/18	1	21.50	4	21.50	21.45	-3	673	-0.45%
2020/03/16	3	23.35	0	0.00	22.65	3	660	0.45%
2020/03/13	0	0.00	1	23.05	23.70	-1	653	-0.15%
2020/03/11	1	25.80	0	0.00	25.65	1	654	0.15%
2020/03/10	1	25.45	2	25.35	25.65	-1	656	-0.15%
2020/03/09	1	25.90	3	25.50	25.90	-2	657	-0.30%
2020/02/27	10	26.50	0	0.00	26.60	10	679	1.47%
2020/02/26	0	0.00	3	26.35	26.35	-3	674	-0.45%
2020/02/19	0	0.00	2	27.30	27.10	-2	672	-0.30%
2020/02/18	2	27.15	8	26.85	27.00	-6	668	-0.90%
2020/02/17	3	26.30	0	0.00	26.35	3	657	0.46%
2020/02/13	5	26.70	0	0.00	26.65	5	683	0.73%
2020/02/11	0	0.00	3	26.10	26.10	-3	695	-0.43%
2020/02/10	3	25.80	2	25.95	26.00	1	698	0.14%
2020/02/07	0	0.00	3	26.73	26.60	-3	691	-0.43%
2020/02/05	0	0.00	24	26.77	26.75	-24	700	-3.42%
2020/02/04	2	26.35	0	0.00	26.55	2	697	0.29%
2020/02/03	6	25.98	18	26.06	26.25	-12	688	-1.74%
2020/01/31	21	26.91	5	26.85	26.90	16	674	2.37%
2020/01/30	4	27.13	28	27.43	26.50	-24	663	-3.61%
2020/01/20	2	28.70	6	28.72	28.70	-4	626	-0.64%
2020/01/17	0	0.00	39	28.55	28.70	-39	616	-6.33%
2020/01/16	6	28.13	0	0.00	28.70	6	610	0.98%
2020/01/14	3	27.85	0	0.00	27.85	3	584	0.51%
2020/01/13	8	27.75	0	0.00	27.75	8	579	1.38%
2020/01/10	17	27.61	0	0.00	27.75	17	574	2.96%
2020/01/09	4	27.45	16	27.75	27.75	-12	569	-2.11%
2020/01/08	0	0.00	5	27.58	27.45	-5	564	-0.89%
2020/01/07	10	27.74	0	0.00	27.80	10	557	1.79%
2020/01/06	5	27.60	16	27.58	27.55	-11	553	-1.99%
2020/01/03	6	27.93	17	27.78	27.85	-11	544	-2.02%
2020/01/02	0	0.00	1	28.20	28.20	-1	550	-0.18%
2019/12/31	7	28.01	1	28.10	28.10	6	543	1.10%
2019/12/30	8	27.78	0	0.00	27.70	8	528	1.51%
2019/12/27	21	27.39	1	27.35	27.45	20	515	3.88%
2019/12/26	9	27.17	0	0.00	27.15	9	511	1.76%
2019/12/25	3	27.17	27	27.32	27.20	-24	501	-4.78%
2019/12/24	14	27.54	7	27.36	27.45	7	491	1.42%
2019/12/23	8	27.41	15	27.70	28.00	-7	476	-1.47%
2019/12/20	19	26.48	0	0.00	26.60	19	437	4.35%
2019/12/18	2	26.05	0	0.00	26.20	2	431	0.46%
2019/12/16	0.2	25.95	11	26.00	25.95	-10.9	429	-2.53%
2019/12/12	5	26.20	5	26.10	26.15	0	418	0.00%
2019/12/10	0	0.00	7	26.16	26.25	-7	421	-1.66%
2019/12/09	18	26.44	22	26.40	26.25	-4	431	-0.93%
2019/12/06	2	26.15	4	26.25	26.35	-2	437	-0.46%
2019/12/05	13	26.12	24	26.00	26.05	-11	495	-2.22%
2019/12/04	6	26.05	0	0.00	26.00	6	517	1.16%
2019/12/03	3	25.90	4	25.88	25.95	-1	512	-0.20%
2019/12/02	0	0.00	13	25.86	25.90	-13	513	-2.53%
2019/11/29	5	26.10	11	26.12	25.90	-6	509	-1.18%
2019/11/28	16	26.13	0	0.00	25.90	16	499	3.20%
2019/11/27	29	26.05	0	0.00	26.05	29	494	5.87%
2019/11/26	13	25.70	0	0.00	25.85	13	487	2.66%
2019/11/25	11	25.59	0	0.00	25.40	11	478	2.30%
2019/11/22	2	25.50	3	25.45	25.45	-1	477	-0.21%
2019/11/21	2	25.45	6	25.43	25.45	-4	481	-0.83%
2019/11/20	1	25.55	9	25.51	25.45	-8	482	-1.66%
2019/11/19	32	25.56	0	0.00	25.45	32	482	6.63%
2019/11/18	7	25.57	4	25.59	25.60	3	477	0.63%
2019/11/15	4	25.48	1.2	25.66	25.60	2.8	479	0.58%
2019/11/14	0	0.00	5	25.81	25.75	-5	489	-1.02%
2019/11/13	4	25.98	4	25.96	26.05	0	492	0.00%
2019/11/12	11	25.91	5	25.80	25.80	6	496	1.21%
2019/11/11	7	24.82	5	25.11	25.50	2	491	0.41%
2019/11/07	0	0.00	1	25.25	25.20	-1	517	-0.19%
2019/11/04	0	0.00	80	25.26	25.20	-80	508	-15.74%
2019/10/30	0	0.00	2	24.50	24.55	-2	486	-0.41%
2019/10/29	82	24.39	0	0.00	24.50	82	486	16.85%
2019/10/28	0	0.00	15	24.25	24.20	-15	483	-3.10%
2019/10/25	2	24.10	0	0.00	24.15	2	482	0.41%
2019/10/21	1	24.00	0	0.00	24.05	1	481	0.21%
2019/10/18	1	24.05	0	0.00	24.00	1	482	0.21%
2019/10/17	5	24.15	0	0.00	24.15	5	481	1.04%
2019/10/16	2	23.95	0	0.00	24.05	2	480	0.42%
2019/10/15	2	23.80	0	0.00	23.80	2	482	0.41%
2019/10/08	3	23.82	0	0.00	23.80	3	481	0.62%
2019/10/07	0	0.00	6	25.20	25.05	-6	466	-1.29%
2019/09/27	0	0.00	1	24.95	24.95	-1	510	-0.20%
2019/09/23	2	25.10	1	24.85	24.95	1	509	0.20%
2019/09/20	1	25.05	0	0.00	24.95	1	501	0.20%
2019/09/18	3	25.10	0	0.00	25.05	3	496	0.60%
2019/09/17	1	25.05	0	0.00	25.05	1	497	0.20%
2019/09/12	0	0.00	3	25.10	25.05	-3	495	-0.61%
2019/09/11	1	25.40	1	25.10	25.15	0	491	0.00%
2019/09/09	20	26.50	23	26.00	25.60	-3	465	-0.64%
2019/09/06	1	23.90	12	24.46	24.80	-11	397	-2.77%
2019/09/04	1	23.65	5	23.70	23.65	-4	367	-1.09%
2019/09/03	3	23.70	1	23.75	23.75	2	367	0.54%
2019/09/02	5	23.81	0	0.00	23.80	5	365	1.37%
2019/08/29	1	23.30	0	0.00	23.30	1	366	0.27%
2019/08/26	0	0.00	1	23.20	23.25	-1	410	-0.24%
2019/08/23	0	0.00	4	23.35	23.40	-4	405	-0.99%
2019/08/22	1	23.40	0	0.00	23.40	1	404	0.25%
2019/08/21	0	0.00	9	23.40	23.45	-9	400	-2.25%
2019/08/20	0	0.00	1	23.55	23.40	-1	398	-0.25%
2019/08/19	1	23.55	0	0.00	23.55	1	393	0.25%
2019/08/14	1	23.45	0	0.00	23.45	1	357	0.28%
2019/08/13	2	22.90	0	0.00	23.10	2	345	0.58%
2019/08/12	9	23.11	1	23.25	23.10	8	333	2.40%
2019/07/19	1	21.40	0	0.00	21.45	1	340	0.29%
2019/07/10	5	21.40	0	0.00	21.45	5	323	1.55%
2019/07/09	1	22.85	2	22.80	22.85	-1	307	-0.32%
2019/07/04	0	0.00	1	22.55	22.60	-1	279	-0.36%
2019/07/03	1	22.45	0	0.00	22.45	1	280	0.36%
2019/06/26	0	0.00	0.2	22.25	22.25	-0.2	286	-0.06%
2019/06/21	0	0.00	1	22.30	22.30	-1	287	-0.35%
2019/06/19	0	0.00	1	22.40	22.40	-1	291	-0.34%
2019/06/17	0	0.00	2	22.15	22.30	-2	302	-0.66%
2019/06/13	1	22.20	0	0.00	22.05	1	301	0.33%
2019/06/11	0	0.00	1	22.25	22.05	-1	300	-0.33%
2019/06/04	8	22.55	4	22.45	22.20	4	284	1.41%
2019/06/03	1	22.10	0	0.00	22.50	1	260	0.38%
2019/05/31	0	0.00	1	21.90	21.90	-1	233	-0.43%
2019/05/29	1	21.60	0	0.00	21.65	1	233	0.43%
2019/05/16	1	21.95	0	0.00	21.80	1	216	0.46%
2019/05/13	0	0.00	1	21.70	21.70	-1	215	-0.46%
2019/05/09	1	22.55	2	22.55	22.50	-1	203	-0.49%
2019/04/23	0	0.00	2	21.80	21.75	-2	167	-1.19%
2019/04/10	2	21.70	0	0.00	21.65	2	152	1.31%
2019/04/09	0	0.00	1	21.80	21.75	-1	150	-0.67%
2019/03/22	0	21.35	0	0.00	21.30	0	112	0.00%
2019/03/20	0	20.80	0	0.00	20.85	0	89	0.00%
2019/03/18	12	20.70	0	0.00	20.70	12	87	13.64%
2019/03/12	6	20.56	2	20.60	20.55	4	84	4.73%
2019/03/11	0	20.60	0	0.00	20.50	0	83	0.00%
2019/03/07	0	20.60	0	0.00	20.50	0	83	0.00%
2019/03/06	0	20.55	0	0.00	20.60	0	83	0.00%
2019/03/04	0	20.30	0	0.00	20.45	0	85	0.00%
2019/02/25	0	20.35	0	0.00	20.35	0	82	0.00%
2019/02/21	2	20.25	3	20.30	20.40	-1	79	-1.26%
2019/02/20	1	20.25	0	0.00	20.25	1	78	1.27%
2019/02/13	0	19.95	0	0.00	19.90	0	72	0.00%
2019/02/11	0	20.05	0	0.00	19.80	0	72	0.00%
2019/01/29	0	20.00	5	19.67	19.65	-5	73	-6.77%
2019/01/28	5	19.74	0	0.00	19.80	5	77	6.47%
2019/01/10	0	0.00	1	19.80	19.90	-1	83	-1.19%
2019/01/09	0	0.00	6	19.71	19.75	-6	84	-7.14%
2019/01/08	5	19.58	3	19.60	19.60	2	84	2.37%
2019/01/07	5	19.61	0	0.00	19.60	5	86	5.77%
2019/01/04	0	0.00	1	19.40	19.45	-1	88	-1.13%
2019/01/03	0	0.00	7	19.46	19.65	-7	94	-7.42%
2019/01/02	8	19.39	2	19.45	19.55	6	97	6.14%
2018/12/27	2	19.53	0	0.00	19.60	2	100	2.00%
2018/12/24	0	0.00	1	19.60	19.60	-1	102	-0.98%
2018/12/17	0	0.00	5	19.88	19.90	-5	106	-4.70%
2018/12/14	3	19.95	0	0.00	19.85	3	106	2.81%
2018/12/13	1	19.95	0	0.00	20.00	1	108	0.92%
2018/12/12	1	19.85	0	0.00	19.95	1	108	0.92%
2018/12/11	0	0.00	1	19.75	19.80	-1	106	-0.94%
2018/12/06	3	19.80	3	19.78	19.60	0	109	0.00%
2018/12/05	0	0.00	20	19.81	19.80	-20	109	-18.35%
2018/12/04	18	19.94	0	0.00	19.95	18	111	16.08%
2018/12/03	4	20.03	3	20.13	20.00	1	112	0.89%
2018/11/30	1	20.00	0	0.00	20.00	1	111	0.90%
2018/11/21	0	0.00	14	19.80	19.70	-14	111	-12.51%
2018/11/20	2	19.70	3	19.75	19.65	-1	114	-0.88%
2018/11/19	1	19.80	0	0.00	19.80	1	114	0.88%
2018/11/06	0	0.00	15	19.90	19.90	-15	112	-13.32%
2018/11/05	0	0.00	9	19.60	19.65	-9	111	-8.06%
2018/10/30	0	0.00	5	18.64	18.80	-5	137	-3.63%
2018/10/29	5	18.54	1	18.55	18.55	4	138	2.88%
2018/10/25	2	18.73	3	18.80	18.85	-1	140	-0.71%
2018/10/24	2	19.08	0	0.00	19.10	2	139	1.44%
2018/08/27	9	19.80	0	0.00	19.80	9	129	6.93%
2018/08/23	4	19.93	0	0.00	19.90	4	127	3.13%
2018/08/14	0	0.00	1	19.80	19.85	-1	127	-0.78%
2018/08/08	0	0.00	6	20.10	20.05	-6	118	-5.05%
2018/08/07	6	20.90	0	0.00	20.90	6	110	5.45%
2018/08/02	0	0.00	3	20.45	20.45	-3	89	-3.35%
2018/08/01	0	0.00	15	20.55	20.50	-15	88	-16.88%
2018/07/31	18	20.54	0	0.00	20.50	18	86	20.72%
2018/07/30	2	20.60	0	0.00	20.60	2	86	2.31%
2018/07/03	2	20.15	0	0.00	20.10	2	92	2.15%
2018/07/02	0	0.00	1	20.20	20.20	-1	92	-1.08%
2018/06/29	1	20.15	0	0.00	20.15	1	93	1.07%
2018/06/27	0	0.00	3	20.25	20.20	-3	93	-3.20%
2018/06/26	0	0.00	15	20.15	20.20	-15	93	-16.07%
2018/06/22	1	20.35	1	20.50	20.35	0	90	0.00%
2018/06/21	0	0.00	18	20.42	20.45	-18	90	-19.93%
2018/06/20	1	20.45	0	0.00	20.45	1	92	1.08%
2018/06/12	1	20.75	0	0.00	20.70	1	108	0.92%
2018/06/11	1	20.90	0	0.00	20.75	1	111	0.90%
2018/06/07	1	20.80	0	0.00	20.90	1	117	0.85%
2018/05/11	0	20.90	0	0.00	20.80	0	163	0.00%
2018/05/02	1	20.75	0	0.00	20.75	1	185	0.54%
2018/04/17	0	20.75	1	20.85	20.80	-1	201	-0.49%
2018/04/13	0	0.00	1	21.15	21.15	-1	209	-0.48%
2018/03/21	0	21.35	12	21.40	21.35	-12	288	-4.15%
2018/03/19	0	21.25	0	0.00	21.25	0	289	0.00%
2018/03/15	0	21.70	0	0.00	21.70	0	279	0.00%
2018/03/14	1	21.80	0	0.00	21.75	1	280	0.36%
2018/03/06	0	21.45	0	0.00	21.35	0	277	0.00%
2018/03/02	1	21.40	2	21.40	21.45	-1	279	-0.36%
2018/03/01	1	21.45	0	0.00	21.40	1	285	0.35%
2018/02/27	0	21.25	0	0.00	21.30	0	288	0.00%
2018/02/22	0	0.00	1	21.00	21.10	-1	292	-0.34%
2018/02/07	0	0.00	31	20.95	21.10	-31	297	-10.40%
2018/01/31	0	21.35	0	0.00	21.15	0	312	0.00%
2018/01/29	0	21.10	0	0.00	21.15	0	320	0.00%
2018/01/23	0	21.40	0	0.00	21.20	0	351	0.00%
2018/01/22	5	21.40	0	0.00	21.30	5	351	1.42%
2018/01/19	1	21.50	0	0.00	21.45	1	350	0.29%
2018/01/09	1	21.55	0	0.00	21.50	1	350	0.29%
2018/01/08	3	21.50	0	0.00	21.50	3	345	0.87%
2018/01/04	0	0.00	4	21.44	21.55	-4	341	-1.17%
2018/01/03	4	21.55	6	21.82	21.55	-2	341	-0.59%
2018/01/02	8	21.83	0	0.00	21.80	8	324	2.47%